661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195800,168703210,8100,8100,8100,8100,1071
|
|
20231027,195700,168703210,8100,8100,8100,8100,0
|
|
20231027,195600,168703210,8100,8100,8100,8100,0
|
|
20231027,195500,168703210,8100,8100,8100,8100,0
|
|
20231027,195400,168703210,8100,8100,8100,8100,0
|
|
20231027,195300,168703210,8100,8100,8100,8100,0
|
|
20231027,195200,168703210,8100,8100,8100,8100,0
|
|
20231027,195100,168703210,8100,8100,8100,8100,0
|
|
20231027,195000,168703210,8100,8100,8100,8100,0
|
|
20231027,194900,168703210,8100,8100,8100,8100,0
|
|
20231027,194800,168703210,8100,8100,8100,8100,0
|
|
20231027,194700,168703210,8100,8100,8100,8100,0
|
|
20231027,194600,168703210,8100,8100,8100,8100,0
|
|
20231027,194500,168703210,8100,8100,8100,8100,0
|
|
20231027,194400,168703210,8100,8100,8100,8100,0
|
|
20231027,194300,168703210,8100,8100,8100,8100,0
|
|
20231027,194200,168703210,8100,8100,8100,8100,0
|
|
20231027,194100,168703210,8100,8100,8100,8100,0
|
|
20231027,194000,168703210,8100,8100,8100,8100,0
|
|
20231027,193900,168703210,8100,8100,8100,8100,0
|
|
20231027,193800,168703210,8100,8100,8100,8100,0
|
|
20231027,193700,168703210,8100,8100,8100,8100,0
|
|
20231027,193600,168703210,8100,8100,8100,8100,0
|
|
20231027,193500,168703210,8100,8100,8100,8100,0
|
|
20231027,193400,168703210,8100,8100,8100,8100,0
|
|
20231027,193300,168703210,8100,8100,8100,8100,0
|
|
20231027,193200,168703210,8100,8100,8100,8100,0
|
|
20231027,193100,168703210,8100,8100,8100,8100,0
|
|
20231027,193000,168703210,8100,8100,8100,8100,0
|
|
20231027,192900,168703210,8100,8100,8100,8100,0
|
|
20231027,192800,168703210,8100,8100,8100,8100,1071
|
|
20231027,192700,168703210,8100,8100,8100,8100,0
|
|
20231027,192600,168703210,8100,8100,8100,8100,0
|
|
20231027,192500,168703210,8100,8100,8100,8100,0
|
|
20231027,192400,168703210,8100,8100,8100,8100,0
|
|
20231027,192300,168703210,8100,8100,8100,8100,0
|
|
20231027,192200,168703210,8100,8100,8100,8100,0
|
|
20231027,192100,168703210,8100,8100,8100,8100,0
|
|
20231027,192000,168703210,8100,8100,8100,8100,0
|
|
20231027,191900,168703210,8100,8100,8100,8100,0
|
|
20231027,191800,168703210,8100,8100,8100,8100,0
|
|
20231027,191700,168703210,8100,8100,8100,8100,0
|
|
20231027,191600,168703210,8100,8100,8100,8100,0
|
|
20231027,191500,168703210,8100,8100,8100,8100,0
|
|
20231027,191400,168703210,8100,8100,8100,8100,0
|
|
20231027,191300,168703210,8100,8100,8100,8100,0
|
|
20231027,191200,168703210,8100,8100,8100,8100,0
|
|
20231027,191100,168703210,8100,8100,8100,8100,0
|
|
20231027,191000,168703210,8100,8100,8100,8100,0
|
|
20231027,190900,168703210,8100,8100,8100,8100,0
|
|
20231027,190800,168703210,8100,8100,8100,8100,0
|
|
20231027,190700,168703210,8100,8100,8100,8100,0
|
|
20231027,190600,168703210,8100,8100,8100,8100,0
|
|
20231027,190500,168703210,8100,8100,8100,8100,0
|
|
20231027,190400,168703210,8100,8100,8100,8100,0
|
|
20231027,190300,168703210,8100,8100,8100,8100,0
|
|
20231027,190200,168703210,8100,8100,8100,8100,0
|
|
20231027,190100,168703210,8100,8100,8100,8100,0
|
|
20231027,190000,168703210,8100,8100,8100,8100,0
|
|
20231027,185900,168703210,8100,8100,8100,8100,0
|
|
20231027,185800,168703210,8100,8100,8100,8100,1071
|
|
20231027,185700,168703210,8100,8100,8100,8100,0
|
|
20231027,185600,168703210,8100,8100,8100,8100,0
|
|
20231027,185500,168703210,8100,8100,8100,8100,0
|
|
20231027,185400,168703210,8100,8100,8100,8100,0
|
|
20231027,185300,168703210,8100,8100,8100,8100,0
|
|
20231027,185200,168703210,8100,8100,8100,8100,0
|
|
20231027,185100,168703210,8100,8100,8100,8100,0
|
|
20231027,185000,168703210,8100,8100,8100,8100,0
|
|
20231027,184900,168703210,8100,8100,8100,8100,0
|
|
20231027,184800,168703210,8100,8100,8100,8100,0
|
|
20231027,184700,168703210,8100,8100,8100,8100,0
|
|
20231027,184600,168703210,8100,8100,8100,8100,0
|
|
20231027,184500,168703210,8100,8100,8100,8100,0
|
|
20231027,184400,168703210,8100,8100,8100,8100,0
|
|
20231027,184300,168703210,8100,8100,8100,8100,0
|
|
20231027,184200,168703210,8100,8100,8100,8100,0
|
|
20231027,184100,168703210,8100,8100,8100,8100,0
|
|
20231027,184000,168703210,8100,8100,8100,8100,0
|
|
20231027,183900,168703210,8100,8100,8100,8100,0
|
|
20231027,183800,168703210,8100,8100,8100,8100,0
|
|
20231027,183700,168703210,8100,8100,8100,8100,0
|
|
20231027,183600,168703210,8100,8100,8100,8100,0
|
|
20231027,183500,168703210,8100,8100,8100,8100,0
|
|
20231027,183400,168703210,8100,8100,8100,8100,0
|
|
20231027,183300,168703210,8100,8100,8100,8100,0
|
|
20231027,183200,168703210,8100,8100,8100,8100,0
|
|
20231027,183100,168703210,8100,8100,8100,8100,0
|
|
20231027,183000,168703210,8100,8100,8100,8100,0
|
|
20231027,182900,168703210,8100,8100,8100,8100,0
|
|
20231027,182800,168703210,8100,8100,8100,8100,1071
|
|
20231027,182700,168703210,8100,8100,8100,8100,0
|
|
20231027,182600,168703210,8100,8100,8100,8100,0
|
|
20231027,182500,168703210,8100,8100,8100,8100,0
|
|
20231027,182400,168703210,8100,8100,8100,8100,0
|
|
20231027,182300,168703210,8100,8100,8100,8100,0
|
|
20231027,182200,168703210,8100,8100,8100,8100,0
|
|
20231027,182100,168703210,8100,8100,8100,8100,0
|
|
20231027,182000,168703210,8100,8100,8100,8100,0
|
|
20231027,181900,168703210,8100,8100,8100,8100,0
|
|
20231027,181800,168703210,8100,8100,8100,8100,0
|
|
20231027,181700,168703210,8100,8100,8100,8100,0
|
|
20231027,181600,168703210,8100,8100,8100,8100,0
|
|
20231027,181500,168703210,8100,8100,8100,8100,0
|
|
20231027,181400,168703210,8100,8100,8100,8100,0
|
|
20231027,181300,168703210,8100,8100,8100,8100,0
|
|
20231027,181200,168703210,8100,8100,8100,8100,0
|
|
20231027,181100,168703210,8100,8100,8100,8100,0
|
|
20231027,181000,168703210,8100,8100,8100,8100,0
|
|
20231027,180900,168703210,8100,8100,8100,8100,0
|
|
20231027,180800,168703210,8100,8100,8100,8100,0
|
|
20231027,180700,168703210,8100,8100,8100,8100,0
|
|
20231027,180600,168703210,8100,8100,8100,8100,0
|
|
20231027,180500,168703210,8100,8100,8100,8100,0
|
|
20231027,180400,168703210,8100,8100,8100,8100,0
|
|
20231027,180300,168703210,8100,8100,8100,8100,0
|
|
20231027,180200,168703210,8100,8100,8100,8100,0
|
|
20231027,180100,168703210,8100,8100,8100,8100,0
|
|
20231027,180000,168703210,8100,8100,8100,8100,0
|
|
20231027,175900,168703210,8100,8100,8100,8100,0
|
|
20231027,175800,168703210,8100,8100,8100,8100,1071
|
|
20231027,175700,168703210,8100,8100,8100,8100,0
|
|
20231027,175600,168703210,8100,8100,8100,8100,0
|
|
20231027,175500,168703210,8100,8100,8100,8100,0
|
|
20231027,175400,168703210,8100,8100,8100,8100,0
|
|
20231027,175300,168703210,8100,8100,8100,8100,0
|
|
20231027,175200,168703210,8100,8100,8100,8100,0
|
|
20231027,175100,168703210,8100,8100,8100,8100,0
|
|
20231027,175000,168703210,8100,8100,8100,8100,0
|
|
20231027,174900,168703210,8100,8100,8100,8100,0
|
|
20231027,174800,168703210,8100,8100,8100,8100,0
|
|
20231027,174700,168703210,8100,8100,8100,8100,0
|
|
20231027,174600,168703210,8100,8100,8100,8100,0
|
|
20231027,174500,168703210,8100,8100,8100,8100,0
|
|
20231027,174400,168703210,8100,8100,8100,8100,0
|
|
20231027,174300,168703210,8100,8100,8100,8100,0
|
|
20231027,174200,168703210,8100,8100,8100,8100,0
|
|
20231027,174100,168703210,8100,8100,8100,8100,0
|
|
20231027,174000,168703210,8100,8100,8100,8100,0
|
|
20231027,173900,168703210,8100,8100,8100,8100,0
|
|
20231027,173800,168703210,8100,8100,8100,8100,0
|
|
20231027,173700,168703210,8100,8100,8100,8100,0
|
|
20231027,173600,168703210,8100,8100,8100,8100,0
|
|
20231027,173500,168703210,8100,8100,8100,8100,0
|
|
20231027,173400,168703210,8100,8100,8100,8100,0
|
|
20231027,173300,168703210,8100,8100,8100,8100,0
|
|
20231027,173200,168703210,8100,8100,8100,8100,0
|
|
20231027,173100,168703210,8100,8100,8100,8100,0
|
|
20231027,173000,168703210,8100,8100,8100,8100,0
|
|
20231027,172900,168703210,8100,8100,8100,8100,0
|
|
20231027,172800,168703210,8100,8100,8100,8100,1071
|
|
20231027,172700,168703210,8100,8100,8100,8100,0
|
|
20231027,172600,168703210,8100,8100,8100,8100,0
|
|
20231027,172500,168703210,8100,8100,8100,8100,0
|
|
20231027,172400,168703210,8100,8100,8100,8100,0
|
|
20231027,172300,168703210,8100,8100,8100,8100,0
|
|
20231027,172200,168703210,8100,8100,8100,8100,0
|
|
20231027,172100,168703210,8100,8100,8100,8100,0
|
|
20231027,172000,168703210,8100,8100,8100,8100,0
|
|
20231027,171900,168703210,8100,8100,8100,8100,0
|
|
20231027,171800,168703210,8100,8100,8100,8100,0
|
|
20231027,171700,168703210,8100,8100,8100,8100,0
|
|
20231027,171600,168703210,8100,8100,8100,8100,0
|
|
20231027,171500,168703210,8100,8100,8100,8100,0
|
|
20231027,171400,168703210,8100,8100,8100,8100,0
|
|
20231027,171300,168703210,8100,8100,8100,8100,0
|
|
20231027,171200,168703210,8100,8100,8100,8100,0
|
|
20231027,171100,168703210,8100,8100,8100,8100,0
|
|
20231027,171000,168703210,8100,8100,8100,8100,0
|
|
20231027,170900,168703210,8100,8100,8100,8100,0
|
|
20231027,170800,168703210,8100,8100,8100,8100,0
|
|
20231027,170700,168703210,8100,8100,8100,8100,0
|
|
20231027,170600,168703210,8100,8100,8100,8100,0
|
|
20231027,170500,168703210,8100,8100,8100,8100,0
|
|
20231027,170400,168703210,8100,8100,8100,8100,0
|
|
20231027,170300,168703210,8100,8100,8100,8100,0
|
|
20231027,170200,168703210,8100,8100,8100,8100,0
|
|
20231027,170100,168703210,8100,8100,8100,8100,0
|
|
20231027,170000,168703210,8100,8100,8100,8100,0
|
|
20231027,165900,168703210,8100,8100,8100,8100,0
|
|
20231027,165800,168703210,8100,8100,8100,8100,1071
|
|
20231027,165700,168703210,8100,8100,8100,8100,0
|
|
20231027,165600,168703210,8100,8100,8100,8100,0
|
|
20231027,165500,168703210,8100,8100,8100,8100,0
|
|
20231027,165400,168703210,8100,8100,8100,8100,0
|
|
20231027,165300,168703210,8100,8100,8100,8100,0
|
|
20231027,165200,168703210,8100,8100,8100,8100,0
|
|
20231027,165100,168703210,8100,8100,8100,8100,0
|
|
20231027,165000,168703210,8100,8100,8100,8100,0
|
|
20231027,164900,168703210,8100,8100,8100,8100,0
|
|
20231027,164800,168703210,8100,8100,8100,8100,0
|
|
20231027,164700,168703210,8100,8100,8100,8100,0
|
|
20231027,164600,168703210,8100,8100,8100,8100,0
|
|
20231027,164500,168703210,8100,8100,8100,8100,0
|
|
20231027,164400,168703210,8100,8100,8100,8100,0
|
|
20231027,164300,168703210,8100,8100,8100,8100,0
|
|
20231027,164200,168703210,8100,8100,8100,8100,0
|
|
20231027,164100,168703210,8100,8100,8100,8100,0
|
|
20231027,164000,168703210,8100,8100,8100,8100,0
|
|
20231027,163900,168703210,8100,8100,8100,8100,0
|
|
20231027,163800,168703210,8100,8100,8100,8100,0
|
|
20231027,163700,168703210,8100,8100,8100,8100,0
|
|
20231027,163600,168703210,8100,8100,8100,8100,0
|
|
20231027,163500,168703210,8100,8100,8100,8100,0
|
|
20231027,163400,168703210,8100,8100,8100,8100,0
|
|
20231027,163300,168703210,8100,8100,8100,8100,0
|
|
20231027,163200,168703210,8100,8100,8100,8100,0
|
|
20231027,163100,168703210,8100,8100,8100,8100,0
|
|
20231027,163000,168703210,8100,8100,8100,8100,0
|
|
20231027,162900,168703210,8100,8100,8100,8100,0
|
|
20231027,162800,168703210,8100,8100,8100,8100,1071
|
|
20231027,162700,168703210,8100,8100,8100,8100,0
|
|
20231027,162600,168703210,8100,8100,8100,8100,0
|
|
20231027,162500,168703210,8100,8100,8100,8100,0
|
|
20231027,162400,168703210,8100,8100,8100,8100,0
|
|
20231027,162300,168703210,8100,8100,8100,8100,0
|
|
20231027,162200,168703210,8100,8100,8100,8100,0
|
|
20231027,162100,168703210,8100,8100,8100,8100,0
|
|
20231027,162000,168703210,8100,8100,8100,8100,0
|
|
20231027,161900,168703210,8100,8100,8100,8100,0
|
|
20231027,161800,168703210,8100,8100,8100,8100,0
|
|
20231027,161700,168703210,8100,8100,8100,8100,0
|
|
20231027,161600,168703210,8100,8100,8100,8100,0
|
|
20231027,161500,168703210,8100,8100,8100,8100,0
|
|
20231027,161400,168703210,8100,8100,8100,8100,0
|
|
20231027,161300,168703210,8100,8100,8100,8100,0
|
|
20231027,161200,168703210,8100,8100,8100,8100,0
|
|
20231027,161100,168703210,8100,8100,8100,8100,0
|
|
20231027,161000,168703210,8100,8100,8100,8100,0
|
|
20231027,160900,168703210,8100,8100,8100,8100,0
|
|
20231027,160800,168703210,8100,8100,8100,8100,0
|
|
20231027,160700,168703210,8100,8100,8100,8100,0
|
|
20231027,160600,168703210,8100,8100,8100,8100,0
|
|
20231027,160500,168703210,8100,8100,8100,8100,0
|
|
20231027,160400,168703210,8100,8100,8100,8100,0
|
|
20231027,160300,168703210,8100,8100,8100,8100,0
|
|
20231027,160200,168703210,8100,8100,8100,8100,0
|
|
20231027,160100,168703210,8100,8100,8100,8100,0
|
|
20231027,160000,168703210,8100,8100,8100,8100,0
|
|
20231027,155900,168703210,8100,8100,8100,8100,0
|
|
20231027,155800,168703210,8100,8100,8100,8100,1071
|
|
20231027,155700,168703210,8100,8100,8100,8100,0
|
|
20231027,155600,168703210,8100,8100,8100,8100,0
|
|
20231027,155500,168703210,8100,8100,8100,8100,0
|
|
20231027,155400,168703210,8100,8100,8100,8100,0
|
|
20231027,155300,168703210,8100,8100,8100,8100,0
|
|
20231027,155200,168703210,8100,8100,8100,8100,0
|
|
20231027,155100,168703210,8100,8100,8100,8100,0
|
|
20231027,155000,168703210,8100,8100,8100,8100,0
|
|
20231027,154900,168703210,8100,8100,8100,8100,0
|
|
20231027,154800,168703210,8100,8100,8100,8100,0
|
|
20231027,154700,168703210,8100,8100,8100,8100,0
|
|
20231027,154600,168703210,8100,8100,8100,8100,0
|
|
20231027,154500,168703210,8100,8100,8100,8100,0
|
|
20231027,154400,168703210,8100,8100,8100,8100,0
|
|
20231027,154300,168703210,8100,8100,8100,8100,0
|
|
20231027,154200,168703210,8100,8100,8100,8100,0
|
|
20231027,154100,168703210,8100,8100,8100,8100,0
|
|
20231027,154000,168703210,8100,8100,8100,8100,0
|
|
20231027,153900,168703210,8100,8100,8100,8100,0
|
|
20231027,153800,168703210,8100,8100,8100,8100,0
|
|
20231027,153700,168703210,8100,8100,8100,8100,0
|
|
20231027,153600,168703210,8100,8100,8100,8100,0
|
|
20231027,153500,168703210,8100,8100,8100,8100,0
|
|
20231027,153400,168703210,8100,8100,8100,8100,0
|
|
20231027,153300,168703210,8100,8100,8100,8100,0
|
|
20231027,153200,168703210,8100,8100,8100,8100,0
|
|
20231027,153100,168703210,8100,8100,8100,8100,0
|
|
20231027,153000,168703210,8100,8100,8100,8100,1071
|
|
20231027,152900,160028110,8110,8110,8110,8110,0
|
|
20231027,152800,160028110,8110,8110,8110,8110,0
|
|
20231027,152700,160028110,8110,8110,8110,8110,0
|
|
20231027,152600,160028110,8110,8110,8110,8110,0
|
|
20231027,152500,160028110,8110,8110,8110,8110,0
|
|
20231027,152400,160028110,8110,8110,8110,8110,0
|
|
20231027,152300,160028110,8110,8110,8110,8110,0
|
|
20231027,152200,160028110,8110,8110,8110,8110,0
|
|
20231027,152100,160028110,8110,8110,8110,8110,0
|
|
20231027,152000,160028110,8110,8110,8110,8110,0
|
|
20231027,151900,160028110,8110,8060,8110,8060,478
|
|
20231027,151800,156171730,8060,8110,8110,8060,30
|
|
20231027,151700,155929830,8100,8100,8100,8100,1
|
|
20231027,151600,155921730,8120,8060,8120,8060,13
|
|
20231027,151500,155816830,8130,8130,8130,8130,0
|
|
20231027,151400,155816830,8130,8130,8130,8130,0
|
|
20231027,151300,155816830,8130,8130,8130,8130,0
|
|
20231027,151200,155816830,8130,8130,8130,8130,0
|
|
20231027,151100,155816830,8130,8130,8130,8130,0
|
|
20231027,151000,155816830,8130,8120,8130,8120,145
|
|
20231027,150900,154638710,8120,8120,8120,8120,2
|
|
20231027,150800,154622470,8130,8130,8130,8130,0
|
|
20231027,150700,154622470,8130,8130,8130,8130,0
|
|
20231027,150600,154622470,8130,8130,8130,8130,0
|
|
20231027,150500,154622470,8130,8130,8130,8130,0
|
|
20231027,150400,154622470,8130,8100,8130,8100,300
|
|
20231027,150300,152189420,8060,8090,8090,8060,641
|
|
20231027,150200,147016330,8100,8100,8100,8100,0
|
|
20231027,150100,147016330,8100,8100,8100,8100,0
|
|
20231027,150000,147016330,8100,8100,8100,8100,0
|
|
20231027,145900,147016330,8100,8100,8100,8100,0
|
|
20231027,145800,147016330,8100,8100,8100,8100,0
|
|
20231027,145700,147016330,8100,8100,8100,8100,0
|
|
20231027,145600,147016330,8100,8100,8100,8100,0
|
|
20231027,145500,147016330,8100,8100,8100,8100,28
|
|
20231027,145400,146789530,8100,8100,8100,8100,0
|
|
20231027,145300,146789530,8100,8100,8100,8100,21
|
|
20231027,145200,146619430,8100,8100,8100,8100,0
|
|
20231027,145100,146619430,8100,8100,8100,8100,0
|
|
20231027,145000,146619430,8100,8100,8100,8100,0
|
|
20231027,144900,146619430,8100,8100,8100,8100,0
|
|
20231027,144800,146619430,8100,8100,8100,8100,0
|
|
20231027,144700,146619430,8100,8100,8100,8100,0
|
|
20231027,144600,146619430,8100,8100,8100,8100,0
|
|
20231027,144500,146619430,8100,8100,8100,8100,0
|
|
20231027,144400,146619430,8100,8100,8100,8100,10
|
|
20231027,144300,146538430,8110,8110,8110,8110,0
|
|
20231027,144200,146538430,8110,8110,8110,8110,0
|
|
20231027,144100,146538430,8110,8110,8110,8110,8
|
|
20231027,144000,146473550,8130,8130,8130,8130,0
|
|
20231027,143900,146473550,8130,8110,8130,8110,114
|
|
20231027,143800,145548990,8130,8130,8130,8130,2
|
|
20231027,143700,145532730,8130,8130,8130,8130,0
|
|
20231027,143600,145532730,8130,8130,8130,8130,0
|
|
20231027,143500,145532730,8130,8130,8130,8130,0
|
|
20231027,143400,145532730,8130,8120,8130,8120,100
|
|
20231027,143300,144720340,8130,8130,8130,8130,11
|
|
20231027,143200,144630910,8100,8100,8100,8100,18
|
|
20231027,143100,144485110,8130,8130,8130,8130,3
|
|
20231027,143000,144460720,8130,8130,8130,8130,0
|
|
20231027,142900,144460720,8130,8130,8130,8130,0
|
|
20231027,142800,144460720,8130,8130,8130,8100,27
|
|
20231027,142700,144241630,8130,8130,8130,8130,0
|
|
20231027,142600,144241630,8130,8130,8130,8130,0
|
|
20231027,142500,144241630,8130,8130,8130,8130,0
|
|
20231027,142400,144241630,8130,8130,8130,8130,12
|
|
20231027,142300,144144070,8130,8130,8130,8130,0
|
|
20231027,142200,144144070,8130,8130,8130,8130,0
|
|
20231027,142100,144144070,8130,8130,8130,8130,0
|
|
20231027,142000,144144070,8130,8130,8130,8130,0
|
|
20231027,141900,144144070,8130,8130,8130,8130,0
|
|
20231027,141800,144144070,8130,8130,8130,8130,2
|
|
20231027,141700,144127810,8130,8130,8130,8130,0
|
|
20231027,141600,144127810,8130,8130,8130,8130,0
|
|
20231027,141500,144127810,8130,8130,8130,8130,0
|
|
20231027,141400,144127810,8130,8120,8130,8120,47
|
|
20231027,141300,143745720,8130,8130,8130,8130,0
|
|
20231027,141200,143745720,8130,8130,8130,8130,0
|
|
20231027,141100,143745720,8130,8120,8130,8120,11
|
|
20231027,141000,143656350,8130,8110,8130,8110,207
|
|
20231027,140900,141977440,8130,8130,8130,8130,0
|
|
20231027,140800,141977440,8130,8130,8130,8130,0
|
|
20231027,140700,141977440,8130,8130,8130,8130,0
|
|
20231027,140600,141977440,8130,8130,8130,8130,0
|
|
20231027,140500,141977440,8130,8130,8130,8130,11
|
|
20231027,140400,141888010,8110,8110,8110,8110,117
|
|
20231027,140300,140939140,8130,8130,8130,8130,0
|
|
20231027,140200,140939140,8130,8130,8130,8130,0
|
|
20231027,140100,140939140,8130,8130,8130,8130,0
|
|
20231027,140000,140939140,8130,8130,8130,8130,0
|
|
20231027,135900,140939140,8130,8130,8130,8130,0
|
|
20231027,135800,140939140,8130,8130,8130,8130,0
|
|
20231027,135700,140939140,8130,8130,8130,8130,0
|
|
20231027,135600,140939140,8130,8130,8130,8130,0
|
|
20231027,135500,140939140,8130,8110,8130,8110,1000
|
|
20231027,135400,132828440,8110,8110,8110,8110,0
|
|
20231027,135300,132828440,8110,8110,8110,8110,166
|
|
20231027,135200,131482180,8130,8130,8130,8130,0
|
|
20231027,135100,131482180,8130,8130,8130,8130,0
|
|
20231027,135000,131482180,8130,8130,8130,8130,6
|
|
20231027,134900,131433400,8140,8140,8140,8140,0
|
|
20231027,134800,131433400,8140,8140,8140,8140,0
|
|
20231027,134700,131433400,8140,8140,8140,8140,0
|
|
20231027,134600,131433400,8140,8140,8140,8140,0
|
|
20231027,134500,131433400,8140,8140,8140,8140,0
|
|
20231027,134400,131433400,8140,8140,8140,8140,0
|
|
20231027,134300,131433400,8140,8140,8140,8140,0
|
|
20231027,134200,131433400,8140,8140,8140,8140,0
|
|
20231027,134100,131433400,8140,8140,8140,8140,0
|
|
20231027,134000,131433400,8140,8140,8140,8140,0
|
|
20231027,133900,131433400,8140,8130,8140,8130,315
|
|
20231027,133800,128869330,8140,8140,8140,8140,0
|
|
20231027,133700,128869330,8140,8140,8140,8140,0
|
|
20231027,133600,128869330,8140,8140,8140,8140,0
|
|
20231027,133500,128869330,8140,8140,8140,8140,0
|
|
20231027,133400,128869330,8140,8140,8140,8140,0
|
|
20231027,133300,128869330,8140,8140,8140,8140,0
|
|
20231027,133200,128869330,8140,8140,8140,8140,0
|
|
20231027,133100,128869330,8140,8140,8140,8140,0
|
|
20231027,133000,128869330,8140,8140,8140,8140,0
|
|
20231027,132900,128869330,8140,8140,8140,8140,0
|
|
20231027,132800,128869330,8140,8140,8140,8140,0
|
|
20231027,132700,128869330,8140,8140,8140,8140,0
|
|
20231027,132600,128869330,8140,8140,8140,8140,0
|
|
20231027,132500,128869330,8140,8140,8140,8140,0
|
|
20231027,132400,128869330,8140,8140,8140,8140,0
|
|
20231027,132300,128869330,8140,8140,8140,8140,0
|
|
20231027,132200,128869330,8140,8140,8140,8140,0
|
|
20231027,132100,128869330,8140,8140,8140,8140,0
|
|
20231027,132000,128869330,8140,8140,8140,8140,0
|
|
20231027,131900,128869330,8140,8140,8140,8140,0
|
|
20231027,131800,128869330,8140,8090,8140,8070,226
|
|
20231027,131700,127035210,8140,8140,8140,8140,0
|
|
20231027,131600,127035210,8140,8140,8140,8140,0
|
|
20231027,131500,127035210,8140,8140,8140,8140,0
|
|
20231027,131400,127035210,8140,8100,8140,8100,110
|
|
20231027,131300,126143770,8140,8140,8140,8140,0
|
|
20231027,131200,126143770,8140,8140,8140,8140,12
|
|
20231027,131100,126046090,8140,8140,8140,8140,0
|
|
20231027,131000,126046090,8140,8100,8140,8100,123
|
|
20231027,130900,125046360,8140,8140,8140,8140,0
|
|
20231027,130800,125046360,8140,8130,8140,8130,22
|
|
20231027,130700,124867350,8140,8130,8140,8130,83
|
|
20231027,130600,124191800,8140,8140,8140,8140,100
|
|
20231027,130500,123377800,8140,8140,8140,8140,0
|
|
20231027,130400,123377800,8140,8140,8140,8140,0
|
|
20231027,130300,123377800,8140,8140,8140,8140,0
|
|
20231027,130200,123377800,8140,8140,8140,8140,0
|
|
20231027,130100,123377800,8140,8140,8140,8140,0
|
|
20231027,130000,123377800,8140,8140,8140,8140,0
|
|
20231027,125900,123377800,8140,8140,8140,8140,0
|
|
20231027,125800,123377800,8140,8130,8140,8120,22
|
|
20231027,125700,123198820,8140,8140,8140,8140,0
|
|
20231027,125600,123198820,8140,8100,8140,8100,237
|
|
20231027,125500,121275850,8140,8140,8140,8140,0
|
|
20231027,125400,121275850,8140,8140,8140,8140,0
|
|
20231027,125300,121275850,8140,8130,8140,8130,22
|
|
20231027,125200,121096970,8140,8130,8140,8130,114
|
|
20231027,125100,120169500,8140,8140,8140,8140,0
|
|
20231027,125000,120169500,8140,8140,8140,8140,0
|
|
20231027,124900,120169500,8140,8140,8140,8140,0
|
|
20231027,124800,120169500,8140,8140,8140,8140,2
|
|
20231027,124700,120153220,8140,8130,8140,8130,200
|
|
20231027,124600,118526360,8130,8130,8130,8130,0
|
|
20231027,124500,118526360,8130,8130,8130,8130,0
|
|
20231027,124400,118526360,8130,8130,8130,8130,0
|
|
20231027,124300,118526360,8130,8130,8130,8130,0
|
|
20231027,124200,118526360,8130,8130,8130,8130,62
|
|
20231027,124100,118022300,8140,8140,8140,8140,0
|
|
20231027,124000,118022300,8140,8140,8140,8140,0
|
|
20231027,123900,118022300,8140,8140,8140,8140,0
|
|
20231027,123800,118022300,8140,8140,8140,8140,0
|
|
20231027,123700,118022300,8140,8140,8140,8140,0
|
|
20231027,123600,118022300,8140,8140,8140,8140,0
|
|
20231027,123500,118022300,8140,8100,8140,8100,7
|
|
20231027,123400,117965520,8100,8100,8100,8100,0
|
|
20231027,123300,117965520,8100,8090,8100,8090,86
|
|
20231027,123200,117268940,8090,8090,8090,8090,0
|
|
20231027,123100,117268940,8090,8090,8090,8090,0
|
|
20231027,123000,117268940,8090,8090,8090,8090,0
|
|
20231027,122900,117268940,8090,8090,8090,8090,37
|
|
20231027,122800,116969610,8100,8140,8140,8100,1035
|
|
20231027,122700,108573950,8140,8140,8140,8140,0
|
|
20231027,122600,108573950,8140,8140,8140,8140,0
|
|
20231027,122500,108573950,8140,8140,8140,8140,3
|
|
20231027,122400,108549530,8160,8160,8160,8160,0
|
|
20231027,122300,108549530,8160,8160,8160,8160,0
|
|
20231027,122200,108549530,8160,8160,8160,8160,0
|
|
20231027,122100,108549530,8160,8160,8160,8160,0
|
|
20231027,122000,108549530,8160,8160,8160,8160,0
|
|
20231027,121900,108549530,8160,8160,8160,8160,0
|
|
20231027,121800,108549530,8160,8160,8160,8160,0
|
|
20231027,121700,108549530,8160,8160,8160,8160,0
|
|
20231027,121600,108549530,8160,8160,8160,8160,0
|
|
20231027,121500,108549530,8160,8160,8160,8160,0
|
|
20231027,121400,108549530,8160,8160,8160,8160,88
|
|
20231027,121300,107831450,8140,8140,8140,8140,53
|
|
20231027,121200,107400030,8130,8130,8130,8130,0
|
|
20231027,121100,107400030,8130,8130,8130,8130,22
|
|
20231027,121000,107221170,8130,8120,8130,8120,207
|
|
20231027,120900,105539320,8150,8150,8150,8150,0
|
|
20231027,120800,105539320,8150,8150,8150,8150,0
|
|
20231027,120700,105539320,8150,8150,8150,8150,0
|
|
20231027,120600,105539320,8150,8150,8150,8150,1
|
|
20231027,120500,105531170,8150,8150,8150,8150,0
|
|
20231027,120400,105531170,8150,8150,8150,8150,105
|
|
20231027,120300,104675420,8150,8150,8150,8140,61
|
|
20231027,120200,104178300,8120,8120,8120,8120,100
|
|
20231027,120100,103366300,8150,8150,8150,8150,0
|
|
20231027,120000,103366300,8150,8150,8150,8150,0
|
|
20231027,115900,103366300,8150,8120,8150,8120,121
|
|
20231027,115800,102380780,8120,8120,8120,8120,0
|
|
20231027,115700,102380780,8120,8120,8120,8120,0
|
|
20231027,115600,102380780,8120,8120,8120,8120,0
|
|
20231027,115500,102380780,8120,8120,8120,8120,0
|
|
20231027,115400,102380780,8120,8120,8120,8120,20
|
|
20231027,115300,102218380,8150,8150,8150,8150,0
|
|
20231027,115200,102218380,8150,8140,8150,8140,118
|
|
20231027,115100,101256760,8120,8120,8120,8120,1
|
|
20231027,115000,101248640,8120,8120,8120,8120,20
|
|
20231027,114900,101086240,8150,8150,8150,8150,0
|
|
20231027,114800,101086240,8150,8150,8150,8150,244
|
|
20231027,114700,99097640,8150,8150,8150,8150,0
|
|
20231027,114600,99097640,8150,8150,8150,8150,0
|
|
20231027,114500,99097640,8150,8180,8180,8150,158
|
|
20231027,114400,97805800,8160,8160,8160,8160,0
|
|
20231027,114300,97805800,8160,8160,8160,8160,24
|
|
20231027,114200,97609960,8160,8160,8160,8160,1
|
|
20231027,114100,97601800,8180,8170,8180,8160,30
|
|
20231027,114000,97356880,8170,8130,8170,8130,211
|
|
20231027,113900,95639270,8130,8100,8130,8100,33
|
|
20231027,113800,95371610,8090,8070,8090,8070,290
|
|
20231027,113700,93026130,8070,8060,8070,8060,911
|
|
20231027,113600,85678370,8040,8040,8040,8040,20
|
|
20231027,113500,85517570,8030,8040,8040,8030,200
|
|
20231027,113400,83911540,8030,8060,8060,8030,82
|
|
20231027,113300,83252230,8050,8050,8050,8050,0
|
|
20231027,113200,83252230,8050,8050,8050,8050,0
|
|
20231027,113100,83252230,8050,8060,8060,8050,60
|
|
20231027,113000,82768830,8060,8060,8060,8060,1
|
|
20231027,112900,82760770,8040,8040,8040,8040,0
|
|
20231027,112800,82760770,8040,8040,8040,8040,0
|
|
20231027,112700,82760770,8040,8040,8040,8040,20
|
|
20231027,112600,82599970,8060,8060,8060,8060,0
|
|
20231027,112500,82599970,8060,8060,8060,8060,0
|
|
20231027,112400,82599970,8060,8060,8060,8060,0
|
|
20231027,112300,82599970,8060,8060,8060,8060,0
|
|
20231027,112200,82599970,8060,8020,8060,8020,1020
|
|
20231027,112100,74414480,8050,8050,8050,8050,0
|
|
20231027,112000,74414480,8050,8050,8050,8050,0
|
|
20231027,111900,74414480,8050,8050,8050,8050,0
|
|
20231027,111800,74414480,8050,8040,8050,8010,206
|
|
20231027,111700,72760380,8040,8050,8050,8040,88
|
|
20231027,111600,72052260,8050,8050,8050,8050,0
|
|
20231027,111500,72052260,8050,8050,8050,8050,0
|
|
20231027,111400,72052260,8050,8050,8050,8050,0
|
|
20231027,111300,72052260,8050,8050,8050,8050,20
|
|
20231027,111200,71891260,8070,8070,8070,8070,0
|
|
20231027,111100,71891260,8070,8070,8070,8070,0
|
|
20231027,111000,71891260,8070,8070,8070,8070,0
|
|
20231027,110900,71891260,8070,8050,8070,8050,21
|
|
20231027,110800,71722190,8070,8070,8070,8070,0
|
|
20231027,110700,71722190,8070,8070,8070,8070,0
|
|
20231027,110600,71722190,8070,8070,8070,8070,9
|
|
20231027,110500,71649560,8070,8070,8070,8070,1
|
|
20231027,110400,71641490,8030,8030,8030,8030,20
|
|
20231027,110300,71480890,8070,8030,8070,8030,237
|
|
20231027,110200,69573520,8070,8060,8070,8060,11
|
|
20231027,110100,69484760,8070,8060,8070,8060,22
|
|
20231027,110000,69307240,8070,8060,8070,8060,11
|
|
20231027,105900,69218480,8070,8030,8070,8030,42
|
|
20231027,105800,68880350,8070,8070,8070,8070,0
|
|
20231027,105700,68880350,8070,8070,8070,8070,0
|
|
20231027,105600,68880350,8070,8070,8070,8070,0
|
|
20231027,105500,68880350,8070,8030,8070,8030,31
|
|
20231027,105400,68630980,8070,8070,8070,8070,0
|
|
20231027,105300,68630980,8070,8070,8070,8070,0
|
|
20231027,105200,68630980,8070,8070,8070,8070,0
|
|
20231027,105100,68630980,8070,8070,8070,8070,0
|
|
20231027,105000,68630980,8070,8030,8070,8030,31
|
|
20231027,104900,68381610,8070,8070,8070,8070,0
|
|
20231027,104800,68381610,8070,8070,8070,8070,0
|
|
20231027,104700,68381610,8070,8070,8070,8070,0
|
|
20231027,104600,68381610,8070,8030,8070,8030,31
|
|
20231027,104500,68132240,8070,8060,8070,8060,4
|
|
20231027,104400,68099970,8060,8060,8060,8060,0
|
|
20231027,104300,68099970,8060,8060,8060,8060,11
|
|
20231027,104200,68011310,8050,8050,8050,8050,11
|
|
20231027,104100,67922760,8040,8020,8040,8000,670
|
|
20231027,104000,62543490,8020,8020,8020,8020,0
|
|
20231027,103900,62543490,8020,8020,8020,8020,0
|
|
20231027,103800,62543490,8020,8020,8020,8020,0
|
|
20231027,103700,62543490,8020,8020,8020,8020,11
|
|
20231027,103600,62455270,7990,8020,8020,7990,30
|
|
20231027,103500,62215270,8020,8020,8020,8020,20
|
|
20231027,103400,62054870,8020,8020,8020,8020,0
|
|
20231027,103300,62054870,8020,8020,8020,8020,0
|
|
20231027,103200,62054870,8020,7990,8020,7990,32
|
|
20231027,103100,61798860,8020,8020,8020,8020,0
|
|
20231027,103000,61798860,8020,8020,8020,8020,0
|
|
20231027,102900,61798860,8020,8020,8020,8020,0
|
|
20231027,102800,61798860,8020,8020,8020,8020,12
|
|
20231027,102700,61702620,8020,7990,8020,7990,31
|
|
20231027,102600,61454600,7990,7990,7990,7990,0
|
|
20231027,102500,61454600,7990,7990,7990,7990,0
|
|
20231027,102400,61454600,7990,7990,7990,7990,0
|
|
20231027,102300,61454600,7990,7990,7990,7990,20
|
|
20231027,102200,61294800,7990,7990,7990,7990,0
|
|
20231027,102100,61294800,7990,7990,7990,7990,0
|
|
20231027,102000,61294800,7990,7990,7990,7990,0
|
|
20231027,101900,61294800,7990,7990,7990,7990,0
|
|
20231027,101800,61294800,7990,7990,7990,7990,20
|
|
20231027,101700,61135000,7990,7990,7990,7990,0
|
|
20231027,101600,61135000,7990,7990,7990,7990,0
|
|
20231027,101500,61135000,7990,7990,7990,7990,0
|
|
20231027,101400,61135000,7990,7990,7990,7990,0
|
|
20231027,101300,61135000,7990,7990,7990,7990,20
|
|
20231027,101200,60975200,8020,8020,8020,8020,0
|
|
20231027,101100,60975200,8020,8020,8020,8020,0
|
|
20231027,101000,60975200,8020,8020,8020,8020,0
|
|
20231027,100900,60975200,8020,7990,8020,7990,130
|
|
20231027,100800,59934120,8010,8010,8010,8010,100
|
|
20231027,100700,59133120,8010,8010,8010,8010,0
|
|
20231027,100600,59133120,8010,8010,8010,8010,0
|
|
20231027,100500,59133120,8010,8010,8010,8010,0
|
|
20231027,100400,59133120,8010,7970,8010,7970,120
|
|
20231027,100300,58173550,8000,8000,8000,8000,0
|
|
20231027,100200,58173550,8000,8000,8000,8000,0
|
|
20231027,100100,58173550,8000,8000,8000,8000,0
|
|
20231027,100000,58173550,8000,7970,8000,7970,220
|
|
20231027,095900,56417190,8000,8000,8000,8000,0
|
|
20231027,095800,56417190,8000,8000,8000,8000,0
|
|
20231027,095700,56417190,8000,8000,8000,8000,0
|
|
20231027,095600,56417190,8000,8000,8000,8000,0
|
|
20231027,095500,56417190,8000,8000,8000,7950,82
|
|
20231027,095400,55763590,7950,7950,7950,7950,5
|
|
20231027,095300,55723840,8000,8000,8000,8000,25
|
|
20231027,095200,55523840,8000,8000,8000,8000,0
|
|
20231027,095100,55523840,8000,7950,8000,7950,82
|
|
20231027,095000,54868840,8000,8000,8000,8000,65
|
|
20231027,094900,54348840,8010,8010,8010,8010,0
|
|
20231027,094800,54348840,8010,8010,8010,8010,0
|
|
20231027,094700,54348840,8010,8010,8010,8010,0
|
|
20231027,094600,54348840,8010,7950,8010,7950,120
|
|
20231027,094500,53389640,8010,8010,8010,8010,0
|
|
20231027,094400,53389640,8010,8010,8010,8010,0
|
|
20231027,094300,53389640,8010,8010,8010,8010,0
|
|
20231027,094200,53389640,8010,8010,8010,8010,0
|
|
20231027,094100,53389640,8010,7920,8010,7920,120
|
|
20231027,094000,52431310,8000,8000,8000,8000,8
|
|
20231027,093900,52367310,8010,8010,8010,8010,0
|
|
20231027,093800,52367310,8010,7960,8010,7950,400
|
|
20231027,093700,49177180,7960,7900,7960,7900,82
|
|
20231027,093600,48525660,7960,7960,7960,7890,57
|
|
20231027,093500,48075790,7870,7890,7960,7870,567
|
|
20231027,093400,43607000,7890,8020,8020,7870,1545
|
|
20231027,093300,31371560,8020,8020,8020,7990,54
|
|
20231027,093200,30939980,7990,8020,8020,7990,25
|
|
20231027,093100,30740080,8020,8020,8020,8020,0
|
|
20231027,093000,30740080,8020,8020,8020,8020,0
|
|
20231027,092900,30740080,8020,8020,8020,8020,0
|
|
20231027,092800,30740080,8020,7980,8020,7980,21
|
|
20231027,092700,30572460,8000,7990,8040,7980,768
|
|
20231027,092600,24434030,8020,8030,8040,8020,105
|
|
20231027,092500,23590890,7990,8020,8020,7990,336
|
|
20231027,092400,20906130,8040,8040,8040,8040,0
|
|
20231027,092300,20906130,8040,7990,8040,7990,120
|
|
20231027,092200,19942540,8040,8040,8040,8040,0
|
|
20231027,092100,19942540,8040,8040,8040,8040,0
|
|
20231027,092000,19942540,8040,8040,8040,8040,0
|
|
20231027,091900,19942540,8040,8030,8040,7990,992
|
|
20231027,091800,12006420,8040,8010,8040,8000,64
|
|
20231027,091700,11492890,8000,8000,8000,8000,112
|
|
20231027,091600,10596890,8000,8000,8000,8000,26
|
|
20231027,091500,10388890,7980,7980,7980,7980,0
|
|
20231027,091400,10388890,7980,7980,7980,7980,20
|
|
20231027,091300,10229290,8030,8030,8030,8030,0
|
|
20231027,091200,10229290,8030,7970,8030,7970,365
|
|
20231027,091100,7319580,7970,7980,7980,7960,488
|
|
20231027,091000,3431180,7990,7990,7990,7990,0
|
|
20231027,090900,3431180,7990,7990,7990,7990,30
|
|
20231027,090800,3191480,7990,7990,7990,7990,0
|
|
20231027,090700,3191480,7990,7990,7990,7990,0
|
|
20231027,090600,3191480,7990,7990,7990,7990,0
|
|
20231027,090500,3191480,7990,7990,7990,7990,21
|
|
20231027,090400,3023690,7990,7990,7990,7990,0
|
|
20231027,090300,3023690,7990,7990,7990,7990,9
|
|
20231027,090200,2951780,7970,7970,7970,7970,0
|
|
20231027,090100,2951780,7970,7970,7970,7970,0
|
|
20231027,090000,2951780,7970,7960,7970,7960,201
|