656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195300,1346626180,6520,6520,6520,6520,2727
|
|
20231027,195200,1346626180,6520,6520,6520,6520,0
|
|
20231027,195100,1346626180,6520,6520,6520,6520,0
|
|
20231027,195000,1346626180,6520,6520,6520,6520,0
|
|
20231027,194900,1346626180,6520,6520,6520,6520,0
|
|
20231027,194800,1346626180,6520,6520,6520,6520,0
|
|
20231027,194700,1346626180,6520,6520,6520,6520,0
|
|
20231027,194600,1346626180,6520,6520,6520,6520,0
|
|
20231027,194500,1346626180,6520,6520,6520,6520,0
|
|
20231027,194400,1346626180,6520,6520,6520,6520,0
|
|
20231027,194300,1346626180,6520,6520,6520,6520,0
|
|
20231027,194200,1346626180,6520,6520,6520,6520,0
|
|
20231027,194100,1346626180,6520,6520,6520,6520,0
|
|
20231027,194000,1346626180,6520,6520,6520,6520,0
|
|
20231027,193900,1346626180,6520,6520,6520,6520,0
|
|
20231027,193800,1346626180,6520,6520,6520,6520,0
|
|
20231027,193700,1346626180,6520,6520,6520,6520,0
|
|
20231027,193600,1346626180,6520,6520,6520,6520,0
|
|
20231027,193500,1346626180,6520,6520,6520,6520,0
|
|
20231027,193400,1346626180,6520,6520,6520,6520,0
|
|
20231027,193300,1346626180,6520,6520,6520,6520,0
|
|
20231027,193200,1346626180,6520,6520,6520,6520,0
|
|
20231027,193100,1346626180,6520,6520,6520,6520,0
|
|
20231027,193000,1346626180,6520,6520,6520,6520,0
|
|
20231027,192900,1346626180,6520,6520,6520,6520,0
|
|
20231027,192800,1346626180,6520,6520,6520,6520,0
|
|
20231027,192700,1346626180,6520,6520,6520,6520,0
|
|
20231027,192600,1346626180,6520,6520,6520,6520,0
|
|
20231027,192500,1346626180,6520,6520,6520,6520,0
|
|
20231027,192400,1346626180,6520,6520,6520,6520,0
|
|
20231027,192300,1346626180,6520,6520,6520,6520,2727
|
|
20231027,192200,1346626180,6520,6520,6520,6520,0
|
|
20231027,192100,1346626180,6520,6520,6520,6520,0
|
|
20231027,192000,1346626180,6520,6520,6520,6520,0
|
|
20231027,191900,1346626180,6520,6520,6520,6520,0
|
|
20231027,191800,1346626180,6520,6520,6520,6520,0
|
|
20231027,191700,1346626180,6520,6520,6520,6520,0
|
|
20231027,191600,1346626180,6520,6520,6520,6520,0
|
|
20231027,191500,1346626180,6520,6520,6520,6520,0
|
|
20231027,191400,1346626180,6520,6520,6520,6520,0
|
|
20231027,191300,1346626180,6520,6520,6520,6520,0
|
|
20231027,191200,1346626180,6520,6520,6520,6520,0
|
|
20231027,191100,1346626180,6520,6520,6520,6520,0
|
|
20231027,191000,1346626180,6520,6520,6520,6520,0
|
|
20231027,190900,1346626180,6520,6520,6520,6520,0
|
|
20231027,190800,1346626180,6520,6520,6520,6520,0
|
|
20231027,190700,1346626180,6520,6520,6520,6520,0
|
|
20231027,190600,1346626180,6520,6520,6520,6520,0
|
|
20231027,190500,1346626180,6520,6520,6520,6520,0
|
|
20231027,190400,1346626180,6520,6520,6520,6520,0
|
|
20231027,190300,1346626180,6520,6520,6520,6520,0
|
|
20231027,190200,1346626180,6520,6520,6520,6520,0
|
|
20231027,190100,1346626180,6520,6520,6520,6520,0
|
|
20231027,190000,1346626180,6520,6520,6520,6520,0
|
|
20231027,185900,1346626180,6520,6520,6520,6520,0
|
|
20231027,185800,1346626180,6520,6520,6520,6520,0
|
|
20231027,185700,1346626180,6520,6520,6520,6520,0
|
|
20231027,185600,1346626180,6520,6520,6520,6520,0
|
|
20231027,185500,1346626180,6520,6520,6520,6520,0
|
|
20231027,185400,1346626180,6520,6520,6520,6520,0
|
|
20231027,185300,1346626180,6520,6520,6520,6520,2727
|
|
20231027,185200,1346626180,6520,6520,6520,6520,0
|
|
20231027,185100,1346626180,6520,6520,6520,6520,0
|
|
20231027,185000,1346626180,6520,6520,6520,6520,0
|
|
20231027,184900,1346626180,6520,6520,6520,6520,0
|
|
20231027,184800,1346626180,6520,6520,6520,6520,0
|
|
20231027,184700,1346626180,6520,6520,6520,6520,0
|
|
20231027,184600,1346626180,6520,6520,6520,6520,0
|
|
20231027,184500,1346626180,6520,6520,6520,6520,0
|
|
20231027,184400,1346626180,6520,6520,6520,6520,0
|
|
20231027,184300,1346626180,6520,6520,6520,6520,0
|
|
20231027,184200,1346626180,6520,6520,6520,6520,0
|
|
20231027,184100,1346626180,6520,6520,6520,6520,0
|
|
20231027,184000,1346626180,6520,6520,6520,6520,0
|
|
20231027,183900,1346626180,6520,6520,6520,6520,0
|
|
20231027,183800,1346626180,6520,6520,6520,6520,0
|
|
20231027,183700,1346626180,6520,6520,6520,6520,0
|
|
20231027,183600,1346626180,6520,6520,6520,6520,0
|
|
20231027,183500,1346626180,6520,6520,6520,6520,0
|
|
20231027,183400,1346626180,6520,6520,6520,6520,0
|
|
20231027,183300,1346626180,6520,6520,6520,6520,0
|
|
20231027,183200,1346626180,6520,6520,6520,6520,0
|
|
20231027,183100,1346626180,6520,6520,6520,6520,0
|
|
20231027,183000,1346626180,6520,6520,6520,6520,0
|
|
20231027,182900,1346626180,6520,6520,6520,6520,0
|
|
20231027,182800,1346626180,6520,6520,6520,6520,0
|
|
20231027,182700,1346626180,6520,6520,6520,6520,0
|
|
20231027,182600,1346626180,6520,6520,6520,6520,0
|
|
20231027,182500,1346626180,6520,6520,6520,6520,0
|
|
20231027,182400,1346626180,6520,6520,6520,6520,0
|
|
20231027,182300,1346626180,6520,6520,6520,6520,2727
|
|
20231027,182200,1346626180,6520,6520,6520,6520,0
|
|
20231027,182100,1346626180,6520,6520,6520,6520,0
|
|
20231027,182000,1346626180,6520,6520,6520,6520,0
|
|
20231027,181900,1346626180,6520,6520,6520,6520,0
|
|
20231027,181800,1346626180,6520,6520,6520,6520,0
|
|
20231027,181700,1346626180,6520,6520,6520,6520,0
|
|
20231027,181600,1346626180,6520,6520,6520,6520,0
|
|
20231027,181500,1346626180,6520,6520,6520,6520,0
|
|
20231027,181400,1346626180,6520,6520,6520,6520,0
|
|
20231027,181300,1346626180,6520,6520,6520,6520,0
|
|
20231027,181200,1346626180,6520,6520,6520,6520,0
|
|
20231027,181100,1346626180,6520,6520,6520,6520,0
|
|
20231027,181000,1346626180,6520,6520,6520,6520,0
|
|
20231027,180900,1346626180,6520,6520,6520,6520,0
|
|
20231027,180800,1346626180,6520,6520,6520,6520,0
|
|
20231027,180700,1346626180,6520,6520,6520,6520,0
|
|
20231027,180600,1346626180,6520,6520,6520,6520,0
|
|
20231027,180500,1346626180,6520,6520,6520,6520,0
|
|
20231027,180400,1346626180,6520,6520,6520,6520,0
|
|
20231027,180300,1346626180,6520,6520,6520,6520,0
|
|
20231027,180200,1346626180,6520,6520,6520,6520,0
|
|
20231027,180100,1346626180,6520,6520,6520,6520,0
|
|
20231027,180000,1346626180,6520,6520,6520,6520,0
|
|
20231027,175900,1346626180,6520,6520,6520,6520,0
|
|
20231027,175800,1346626180,6520,6520,6520,6520,0
|
|
20231027,175700,1346626180,6520,6520,6520,6520,0
|
|
20231027,175600,1346626180,6520,6520,6520,6520,0
|
|
20231027,175500,1346626180,6520,6520,6520,6520,0
|
|
20231027,175400,1346626180,6520,6520,6520,6520,0
|
|
20231027,175300,1346626180,6520,6520,6520,6520,2727
|
|
20231027,175200,1346626180,6520,6520,6520,6520,0
|
|
20231027,175100,1346626180,6520,6520,6520,6520,0
|
|
20231027,175000,1346626180,6520,6520,6520,6520,0
|
|
20231027,174900,1346626180,6520,6520,6520,6520,0
|
|
20231027,174800,1346626180,6520,6520,6520,6520,0
|
|
20231027,174700,1346626180,6520,6520,6520,6520,0
|
|
20231027,174600,1346626180,6520,6520,6520,6520,0
|
|
20231027,174500,1346626180,6520,6520,6520,6520,0
|
|
20231027,174400,1346626180,6520,6520,6520,6520,0
|
|
20231027,174300,1346626180,6520,6520,6520,6520,0
|
|
20231027,174200,1346626180,6520,6520,6520,6520,0
|
|
20231027,174100,1346626180,6520,6520,6520,6520,0
|
|
20231027,174000,1346626180,6520,6520,6520,6520,0
|
|
20231027,173900,1346626180,6520,6520,6520,6520,0
|
|
20231027,173800,1346626180,6520,6520,6520,6520,0
|
|
20231027,173700,1346626180,6520,6520,6520,6520,0
|
|
20231027,173600,1346626180,6520,6520,6520,6520,0
|
|
20231027,173500,1346626180,6520,6520,6520,6520,0
|
|
20231027,173400,1346626180,6520,6520,6520,6520,0
|
|
20231027,173300,1346626180,6520,6520,6520,6520,0
|
|
20231027,173200,1346626180,6520,6520,6520,6520,0
|
|
20231027,173100,1346626180,6520,6520,6520,6520,0
|
|
20231027,173000,1346626180,6520,6520,6520,6520,0
|
|
20231027,172900,1346626180,6520,6520,6520,6520,0
|
|
20231027,172800,1346626180,6520,6520,6520,6520,0
|
|
20231027,172700,1346626180,6520,6520,6520,6520,0
|
|
20231027,172600,1346626180,6520,6520,6520,6520,0
|
|
20231027,172500,1346626180,6520,6520,6520,6520,0
|
|
20231027,172400,1346626180,6520,6520,6520,6520,0
|
|
20231027,172300,1346626180,6520,6520,6520,6520,2727
|
|
20231027,172200,1346626180,6520,6520,6520,6520,0
|
|
20231027,172100,1346626180,6520,6520,6520,6520,0
|
|
20231027,172000,1346626180,6520,6520,6520,6520,0
|
|
20231027,171900,1346626180,6520,6520,6520,6520,0
|
|
20231027,171800,1346626180,6520,6520,6520,6520,0
|
|
20231027,171700,1346626180,6520,6520,6520,6520,0
|
|
20231027,171600,1346626180,6520,6520,6520,6520,0
|
|
20231027,171500,1346626180,6520,6520,6520,6520,0
|
|
20231027,171400,1346626180,6520,6520,6520,6520,0
|
|
20231027,171300,1346626180,6520,6520,6520,6520,0
|
|
20231027,171200,1346626180,6520,6520,6520,6520,0
|
|
20231027,171100,1346626180,6520,6520,6520,6520,0
|
|
20231027,171000,1346626180,6520,6520,6520,6520,0
|
|
20231027,170900,1346626180,6520,6520,6520,6520,0
|
|
20231027,170800,1346626180,6520,6520,6520,6520,0
|
|
20231027,170700,1346626180,6520,6520,6520,6520,0
|
|
20231027,170600,1346626180,6520,6520,6520,6520,0
|
|
20231027,170500,1346626180,6520,6520,6520,6520,0
|
|
20231027,170400,1346626180,6520,6520,6520,6520,0
|
|
20231027,170300,1346626180,6520,6520,6520,6520,0
|
|
20231027,170200,1346626180,6520,6520,6520,6520,0
|
|
20231027,170100,1346626180,6520,6520,6520,6520,0
|
|
20231027,170000,1346626180,6520,6520,6520,6520,0
|
|
20231027,165900,1346626180,6520,6520,6520,6520,0
|
|
20231027,165800,1346626180,6520,6520,6520,6520,0
|
|
20231027,165700,1346626180,6520,6520,6520,6520,0
|
|
20231027,165600,1346626180,6520,6520,6520,6520,0
|
|
20231027,165500,1346626180,6520,6520,6520,6520,0
|
|
20231027,165400,1346626180,6520,6520,6520,6520,0
|
|
20231027,165300,1346626180,6520,6520,6520,6520,2727
|
|
20231027,165200,1346626180,6520,6520,6520,6520,0
|
|
20231027,165100,1346626180,6520,6520,6520,6520,0
|
|
20231027,165000,1346626180,6520,6520,6520,6520,0
|
|
20231027,164900,1346626180,6520,6520,6520,6520,0
|
|
20231027,164800,1346626180,6520,6520,6520,6520,0
|
|
20231027,164700,1346626180,6520,6520,6520,6520,0
|
|
20231027,164600,1346626180,6520,6520,6520,6520,0
|
|
20231027,164500,1346626180,6520,6520,6520,6520,0
|
|
20231027,164400,1346626180,6520,6520,6520,6520,0
|
|
20231027,164300,1346626180,6520,6520,6520,6520,0
|
|
20231027,164200,1346626180,6520,6520,6520,6520,0
|
|
20231027,164100,1346626180,6520,6520,6520,6520,0
|
|
20231027,164000,1346626180,6520,6520,6520,6520,0
|
|
20231027,163900,1346626180,6520,6520,6520,6520,0
|
|
20231027,163800,1346626180,6520,6520,6520,6520,0
|
|
20231027,163700,1346626180,6520,6520,6520,6520,0
|
|
20231027,163600,1346626180,6520,6520,6520,6520,0
|
|
20231027,163500,1346626180,6520,6520,6520,6520,0
|
|
20231027,163400,1346626180,6520,6520,6520,6520,0
|
|
20231027,163300,1346626180,6520,6520,6520,6520,0
|
|
20231027,163200,1346626180,6520,6520,6520,6520,0
|
|
20231027,163100,1346626180,6520,6520,6520,6520,0
|
|
20231027,163000,1346626180,6520,6520,6520,6520,0
|
|
20231027,162900,1346626180,6520,6520,6520,6520,0
|
|
20231027,162800,1346626180,6520,6520,6520,6520,0
|
|
20231027,162700,1346626180,6520,6520,6520,6520,0
|
|
20231027,162600,1346626180,6520,6520,6520,6520,0
|
|
20231027,162500,1346626180,6520,6520,6520,6520,0
|
|
20231027,162400,1346626180,6520,6520,6520,6520,0
|
|
20231027,162300,1346626180,6520,6520,6520,6520,2727
|
|
20231027,162200,1346626180,6520,6520,6520,6520,0
|
|
20231027,162100,1346626180,6520,6520,6520,6520,0
|
|
20231027,162000,1346626180,6520,6520,6520,6520,0
|
|
20231027,161900,1346626180,6520,6520,6520,6520,0
|
|
20231027,161800,1346626180,6520,6520,6520,6520,0
|
|
20231027,161700,1346626180,6520,6520,6520,6520,0
|
|
20231027,161600,1346626180,6520,6520,6520,6520,0
|
|
20231027,161500,1346626180,6520,6520,6520,6520,0
|
|
20231027,161400,1346626180,6520,6520,6520,6520,0
|
|
20231027,161300,1346626180,6520,6520,6520,6520,0
|
|
20231027,161200,1346626180,6520,6520,6520,6520,0
|
|
20231027,161100,1346626180,6520,6520,6520,6520,0
|
|
20231027,161000,1346626180,6520,6520,6520,6520,0
|
|
20231027,160900,1346626180,6520,6520,6520,6520,0
|
|
20231027,160800,1346626180,6520,6520,6520,6520,0
|
|
20231027,160700,1346626180,6520,6520,6520,6520,0
|
|
20231027,160600,1346626180,6520,6520,6520,6520,0
|
|
20231027,160500,1346626180,6520,6520,6520,6520,0
|
|
20231027,160400,1346626180,6520,6520,6520,6520,0
|
|
20231027,160300,1346626180,6520,6520,6520,6520,0
|
|
20231027,160200,1346626180,6520,6520,6520,6520,0
|
|
20231027,160100,1346626180,6520,6520,6520,6520,0
|
|
20231027,160000,1346626180,6520,6520,6520,6520,0
|
|
20231027,155900,1346626180,6520,6520,6520,6520,0
|
|
20231027,155800,1346626180,6520,6520,6520,6520,0
|
|
20231027,155700,1346626180,6520,6520,6520,6520,0
|
|
20231027,155600,1346626180,6520,6520,6520,6520,0
|
|
20231027,155500,1346626180,6520,6520,6520,6520,0
|
|
20231027,155400,1346626180,6520,6520,6520,6520,0
|
|
20231027,155300,1346626180,6520,6520,6520,6520,2727
|
|
20231027,155200,1346626180,6520,6520,6520,6520,0
|
|
20231027,155100,1346626180,6520,6520,6520,6520,0
|
|
20231027,155000,1346626180,6520,6520,6520,6520,0
|
|
20231027,154900,1346626180,6520,6520,6520,6520,0
|
|
20231027,154800,1346626180,6520,6520,6520,6520,0
|
|
20231027,154700,1346626180,6520,6520,6520,6520,0
|
|
20231027,154600,1346626180,6520,6520,6520,6520,0
|
|
20231027,154500,1346626180,6520,6520,6520,6520,0
|
|
20231027,154400,1346626180,6520,6520,6520,6520,0
|
|
20231027,154300,1346626180,6520,6520,6520,6520,0
|
|
20231027,154200,1346626180,6520,6520,6520,6520,0
|
|
20231027,154100,1346626180,6520,6520,6520,6520,0
|
|
20231027,154000,1346626180,6520,6520,6520,6520,0
|
|
20231027,153900,1346626180,6520,6520,6520,6520,0
|
|
20231027,153800,1346626180,6520,6520,6520,6520,0
|
|
20231027,153700,1346626180,6520,6520,6520,6520,0
|
|
20231027,153600,1346626180,6520,6520,6520,6520,0
|
|
20231027,153500,1346626180,6520,6520,6520,6520,0
|
|
20231027,153400,1346626180,6520,6520,6520,6520,0
|
|
20231027,153300,1346626180,6520,6520,6520,6520,0
|
|
20231027,153200,1346626180,6520,6520,6520,6520,0
|
|
20231027,153100,1346626180,6520,6520,6520,6520,0
|
|
20231027,153000,1346626180,6520,6520,6520,6520,2727
|
|
20231027,152900,1328846140,6520,6520,6520,6520,0
|
|
20231027,152800,1328846140,6520,6520,6520,6520,0
|
|
20231027,152700,1328846140,6520,6520,6520,6520,0
|
|
20231027,152600,1328846140,6520,6520,6520,6520,0
|
|
20231027,152500,1328846140,6520,6520,6520,6520,0
|
|
20231027,152400,1328846140,6520,6520,6520,6520,0
|
|
20231027,152300,1328846140,6520,6520,6520,6520,0
|
|
20231027,152200,1328846140,6520,6520,6520,6520,0
|
|
20231027,152100,1328846140,6520,6520,6520,6520,0
|
|
20231027,152000,1328846140,6520,6520,6520,6520,0
|
|
20231027,151900,1328846140,6520,6500,6520,6500,572
|
|
20231027,151800,1325128100,6510,6510,6520,6500,62
|
|
20231027,151700,1324724970,6510,6520,6530,6500,52
|
|
20231027,151600,1324386710,6530,6530,6530,6530,14
|
|
20231027,151500,1324295290,6530,6530,6530,6530,220
|
|
20231027,151400,1322858690,6530,6540,6540,6500,268
|
|
20231027,151300,1321115180,6520,6530,6540,6520,775
|
|
20231027,151200,1316057660,6530,6540,6540,6530,310
|
|
20231027,151100,1314030360,6530,6530,6540,6530,620
|
|
20231027,151000,1309981660,6530,6520,6530,6520,1004
|
|
20231027,150900,1303435480,6520,6500,6520,6500,6084
|
|
20231027,150800,1263834460,6510,6510,6510,6510,20
|
|
20231027,150700,1263704260,6510,6510,6510,6510,0
|
|
20231027,150600,1263704260,6510,6490,6510,6490,105
|
|
20231027,150500,1263022770,6490,6490,6510,6490,1000
|
|
20231027,150400,1256529460,6490,6500,6500,6490,754
|
|
20231027,150300,1251628470,6500,6500,6500,6500,0
|
|
20231027,150200,1251628470,6500,6510,6510,6500,16
|
|
20231027,150100,1251524330,6510,6520,6520,6510,89
|
|
20231027,150000,1250944880,6520,6520,6520,6520,4
|
|
20231027,145900,1250918800,6530,6520,6530,6520,474
|
|
20231027,145800,1247828190,6520,6520,6520,6520,11
|
|
20231027,145700,1247756470,6530,6520,6530,6520,2
|
|
20231027,145600,1247743420,6500,6510,6520,6500,225
|
|
20231027,145500,1246279810,6510,6500,6510,6500,1446
|
|
20231027,145400,1236878700,6510,6500,6510,6500,479
|
|
20231027,145300,1233765180,6490,6490,6490,6490,309
|
|
20231027,145200,1231759770,6490,6480,6490,6480,143
|
|
20231027,145100,1230832050,6490,6490,6490,6490,297
|
|
20231027,145000,1228904520,6490,6490,6490,6490,447
|
|
20231027,144900,1226003490,6480,6480,6490,6480,312
|
|
20231027,144800,1223979020,6480,6490,6490,6480,155
|
|
20231027,144700,1222973160,6490,6490,6490,6480,1264
|
|
20231027,144600,1214769850,6470,6480,6480,6470,460
|
|
20231027,144500,1211790740,6480,6490,6490,6480,198
|
|
20231027,144400,1210506990,6490,6480,6490,6470,1313
|
|
20231027,144300,1201991860,6470,6480,6490,6470,52
|
|
20231027,144200,1201654900,6490,6490,6490,6490,0
|
|
20231027,144100,1201654900,6490,6490,6490,6480,41
|
|
20231027,144000,1201389030,6480,6490,6490,6480,55
|
|
20231027,143900,1201032280,6490,6490,6490,6490,47
|
|
20231027,143800,1200727250,6490,6490,6490,6490,817
|
|
20231027,143700,1195424920,6490,6470,6490,6470,320
|
|
20231027,143600,1193351660,6470,6480,6500,6470,1036
|
|
20231027,143500,1186643630,6470,6480,6490,6470,583
|
|
20231027,143400,1182871330,6480,6490,6490,6480,128
|
|
20231027,143300,1182041810,6490,6480,6490,6480,22
|
|
20231027,143200,1181899200,6490,6480,6490,6480,164
|
|
20231027,143100,1180835010,6480,6480,6480,6480,35
|
|
20231027,143000,1180608210,6480,6480,6480,6480,117
|
|
20231027,142900,1179850050,6480,6480,6480,6480,37
|
|
20231027,142800,1179610290,6480,6480,6490,6480,56
|
|
20231027,142700,1179247400,6480,6490,6490,6480,413
|
|
20231027,142600,1176571050,6480,6480,6480,6480,539
|
|
20231027,142500,1173078330,6480,6480,6480,6480,40
|
|
20231027,142400,1172819130,6480,6490,6490,6480,497
|
|
20231027,142300,1169594000,6500,6490,6500,6490,22
|
|
20231027,142200,1169451170,6500,6500,6500,6500,0
|
|
20231027,142100,1169451170,6500,6510,6510,6500,141
|
|
20231027,142000,1168534660,6500,6510,6510,6500,30
|
|
20231027,141900,1168339580,6500,6500,6500,6500,0
|
|
20231027,141800,1168339580,6500,6500,6510,6500,55
|
|
20231027,141700,1167982050,6500,6500,6500,6500,19
|
|
20231027,141600,1167858550,6500,6500,6500,6500,40
|
|
20231027,141500,1167598550,6510,6510,6510,6510,0
|
|
20231027,141400,1167598550,6510,6500,6510,6500,551
|
|
20231027,141300,1164011790,6500,6500,6510,6500,815
|
|
20231027,141200,1158714280,6500,6500,6500,6500,265
|
|
20231027,141100,1156991780,6500,6500,6500,6500,17
|
|
20231027,141000,1156881280,6500,6520,6520,6500,634
|
|
20231027,140900,1152754730,6510,6510,6510,6510,52
|
|
20231027,140800,1152416210,6520,6530,6530,6520,222
|
|
20231027,140700,1150968730,6530,6530,6530,6530,14
|
|
20231027,140600,1150877310,6520,6520,6530,6520,266
|
|
20231027,140500,1149142890,6520,6520,6520,6520,17
|
|
20231027,140400,1149032050,6520,6520,6530,6520,229
|
|
20231027,140300,1147538630,6520,6530,6530,6520,94
|
|
20231027,140200,1146925580,6530,6530,6540,6530,127
|
|
20231027,140100,1146096170,6550,6550,6550,6550,1
|
|
20231027,140000,1146089620,6540,6540,6540,6540,40
|
|
20231027,135900,1145828020,6550,6550,6550,6550,77
|
|
20231027,135800,1145323670,6550,6550,6550,6550,281
|
|
20231027,135700,1143483120,6550,6540,6550,6540,76
|
|
20231027,135600,1142985500,6540,6550,6550,6540,39
|
|
20231027,135500,1142730270,6540,6520,6540,6510,541
|
|
20231027,135400,1139205800,6530,6530,6530,6530,64
|
|
20231027,135300,1138787880,6540,6520,6540,6520,1366
|
|
20231027,135200,1129856910,6540,6540,6540,6530,415
|
|
20231027,135100,1127142860,6530,6540,6540,6530,603
|
|
20231027,135000,1123199590,6540,6540,6540,6540,28
|
|
20231027,134900,1123016470,6560,6560,6560,6560,1
|
|
20231027,134800,1123009910,6550,6550,6550,6540,62
|
|
20231027,134700,1122604160,6560,6550,6560,6550,492
|
|
20231027,134600,1119377310,6550,6550,6550,6550,25
|
|
20231027,134500,1119213560,6560,6560,6560,6560,523
|
|
20231027,134400,1115782680,6560,6560,6570,6560,65
|
|
20231027,134300,1115356170,6570,6550,6570,6550,560
|
|
20231027,134200,1111677970,6560,6560,6570,6560,53
|
|
20231027,134100,1111330280,6560,6560,6560,6560,37
|
|
20231027,134000,1111087560,6570,6560,6570,6560,1375
|
|
20231027,133900,1102064570,6550,6550,6560,6550,294
|
|
20231027,133800,1100136600,6560,6540,6560,6540,555
|
|
20231027,133700,1096501370,6550,6530,6550,6530,3348
|
|
20231027,133600,1074613110,6520,6510,6520,6510,789
|
|
20231027,133500,1069471590,6500,6500,6510,6500,49
|
|
20231027,133400,1069152940,6510,6510,6510,6510,1
|
|
20231027,133300,1069146430,6500,6510,6510,6500,135
|
|
20231027,133200,1068267930,6500,6490,6500,6490,1362
|
|
20231027,133100,1059415100,6490,6490,6490,6490,4
|
|
20231027,133000,1059389140,6490,6480,6490,6480,242
|
|
20231027,132900,1057820560,6490,6490,6490,6490,909
|
|
20231027,132800,1051921150,6480,6490,6490,6470,804
|
|
20231027,132700,1046711300,6480,6480,6480,6480,37
|
|
20231027,132600,1046471540,6480,6480,6480,6480,41
|
|
20231027,132500,1046205860,6470,6480,6480,6470,18
|
|
20231027,132400,1046089390,6470,6460,6470,6460,42
|
|
20231027,132300,1045817660,6470,6470,6470,6450,23
|
|
20231027,132200,1045668870,6460,6460,6460,6450,5391
|
|
20231027,132100,1010843020,6460,6470,6470,6460,575
|
|
20231027,132000,1007123070,6460,6460,6460,6460,22
|
|
20231027,131900,1006980950,6460,6470,6470,6460,34
|
|
20231027,131800,1006761280,6460,6470,6480,6460,1204
|
|
20231027,131700,998973740,6470,6480,6480,6470,225
|
|
20231027,131600,997515930,6480,6480,6480,6480,660
|
|
20231027,131500,993239130,6480,6480,6480,6480,46
|
|
20231027,131400,992941050,6490,6490,6490,6490,231
|
|
20231027,131300,991441860,6490,6490,6490,6490,17
|
|
20231027,131200,991331530,6500,6500,6500,6500,50
|
|
20231027,131100,991006530,6490,6500,6500,6490,20
|
|
20231027,131000,990876700,6490,6490,6500,6490,19
|
|
20231027,130900,990753380,6500,6510,6510,6500,85
|
|
20231027,130800,990200370,6510,6510,6510,6500,318
|
|
20231027,130700,988130360,6520,6510,6520,6510,100
|
|
20231027,130600,987478410,6490,6490,6500,6490,235
|
|
20231027,130500,985953250,6490,6490,6490,6490,17
|
|
20231027,130400,985842920,6500,6490,6500,6490,26
|
|
20231027,130300,985674020,6490,6500,6520,6490,3057
|
|
20231027,130200,965833810,6490,6490,6500,6490,44
|
|
20231027,130100,965548070,6480,6510,6510,6480,3523
|
|
20231027,130000,942678370,6500,6500,6500,6500,40
|
|
20231027,125900,942418370,6500,6500,6500,6500,51
|
|
20231027,125800,942086870,6500,6500,6500,6500,217
|
|
20231027,125700,940676370,6500,6500,6500,6500,391
|
|
20231027,125600,938134870,6500,6500,6500,6500,22
|
|
20231027,125500,937991870,6500,6500,6500,6500,27
|
|
20231027,125400,937816370,6500,6500,6500,6500,73
|
|
20231027,125300,937341870,6500,6500,6500,6500,17
|
|
20231027,125200,937231370,6500,6510,6510,6500,27
|
|
20231027,125100,937055820,6500,6510,6510,6500,2231
|
|
20231027,125000,922532430,6520,6510,6520,6510,185
|
|
20231027,124900,921326810,6520,6520,6520,6520,4884
|
|
20231027,124800,889483130,6530,6530,6530,6530,887
|
|
20231027,124700,883691020,6540,6530,6540,6530,247
|
|
20231027,124600,882076710,6530,6540,6540,6530,73
|
|
20231027,124500,881599810,6530,6540,6540,6530,218
|
|
20231027,124400,880175920,6540,6530,6540,6520,153
|
|
20231027,124300,879175660,6530,6540,6540,6530,123
|
|
20231027,124200,878372460,6540,6550,6550,6530,1065
|
|
20231027,124100,871415140,6540,6550,6560,6540,203
|
|
20231027,124000,870086560,6550,6550,6550,6550,22
|
|
20231027,123900,869942460,6560,6560,6560,6560,34
|
|
20231027,123800,869719420,6560,6570,6570,6560,380
|
|
20231027,123700,867225880,6560,6550,6560,6550,212
|
|
20231027,123600,865835360,6560,6560,6560,6560,598
|
|
20231027,123500,861912480,6560,6560,6560,6560,32
|
|
20231027,123400,861702560,6570,6560,6570,6560,31
|
|
20231027,123300,861499060,6580,6580,6580,6580,1
|
|
20231027,123200,861492480,6570,6560,6570,6560,826
|
|
20231027,123100,856065710,6570,6550,6570,6550,2645
|
|
20231027,123000,838735280,6540,6540,6540,6540,35
|
|
20231027,122900,838506380,6550,6540,6550,6540,20
|
|
20231027,122800,838375550,6550,6550,6550,6550,5
|
|
20231027,122700,838342800,6560,6560,6560,6560,7
|
|
20231027,122600,838296880,6550,6550,6550,6550,17
|
|
20231027,122500,838185530,6550,6550,6550,6550,42
|
|
20231027,122400,837910430,6550,6550,6560,6550,54
|
|
20231027,122300,837556630,6560,6560,6560,6560,0
|
|
20231027,122200,837556630,6560,6560,6560,6540,1176
|
|
20231027,122100,829850180,6560,6560,6570,6560,813
|
|
20231027,122000,824514830,6560,6550,6560,6550,344
|
|
20231027,121900,822259410,6550,6550,6550,6550,17
|
|
20231027,121800,822148060,6550,6550,6550,6540,55
|
|
20231027,121700,821788160,6540,6550,6550,6540,32
|
|
20231027,121600,821578780,6520,6550,6550,6520,6000
|
|
20231027,121500,782398180,6530,6560,6560,6530,2946
|
|
20231027,121400,763123930,6550,6550,6550,6550,1318
|
|
20231027,121300,754491030,6540,6550,6550,6540,910
|
|
20231027,121200,748530700,6560,6550,6560,6550,401
|
|
20231027,121100,745900550,6550,6560,6560,6550,1113
|
|
20231027,121000,738610190,6560,6580,6580,6560,347
|
|
20231027,120900,736333830,6560,6570,6580,6560,1388
|
|
20231027,120800,727219790,6550,6540,6550,6540,1727
|
|
20231027,120700,715914160,6540,6540,6540,6540,519
|
|
20231027,120600,712519900,6540,6540,6540,6530,263
|
|
20231027,120500,710800230,6530,6530,6530,6530,53
|
|
20231027,120400,710454140,6530,6530,6530,6530,22
|
|
20231027,120300,710310480,6540,6530,6540,6530,45
|
|
20231027,120200,710016530,6530,6530,6530,6530,26
|
|
20231027,120100,709846750,6530,6530,6530,6530,17
|
|
20231027,120000,709735740,6530,6540,6540,6530,785
|
|
20231027,115900,704606140,6540,6540,6540,6530,526
|
|
20231027,115800,701168700,6540,6540,6540,6540,2017
|
|
20231027,115700,687977520,6540,6540,6540,6540,66
|
|
20231027,115600,687545880,6540,6540,6540,6540,48
|
|
20231027,115500,687231960,6530,6540,6540,6530,1224
|
|
20231027,115400,679227010,6540,6540,6540,6540,40
|
|
20231027,115300,678965410,6540,6550,6550,6540,23
|
|
20231027,115200,678814940,6550,6560,6560,6550,293
|
|
20231027,115100,676895650,6560,6560,6560,6550,69
|
|
20231027,115000,676443360,6560,6550,6560,6550,27
|
|
20231027,114900,676266410,6550,6550,6550,6550,17
|
|
20231027,114800,676155060,6550,6550,6550,6550,40
|
|
20231027,114700,675893060,6560,6560,6560,6550,26
|
|
20231027,114600,675722670,6550,6560,6560,6550,19
|
|
20231027,114500,675598210,6560,6560,6560,6550,45
|
|
20231027,114400,675303360,6550,6560,6560,6550,54
|
|
20231027,114300,674949290,6550,6550,6550,6550,17
|
|
20231027,114200,674837940,6550,6560,6560,6550,7
|
|
20231027,114100,674792030,6550,6550,6550,6550,31
|
|
20231027,114000,674588980,6560,6570,6570,6560,30
|
|
20231027,113900,674392150,6570,6560,6570,6560,178
|
|
20231027,113800,673223690,6560,6560,6560,6560,23
|
|
20231027,113700,673072810,6580,6570,6580,6570,618
|
|
20231027,113600,669007340,6570,6550,6570,6550,1040
|
|
20231027,113500,662175400,6560,6550,6560,6550,18
|
|
20231027,113400,662057490,6560,6550,6560,6550,64
|
|
20231027,113300,661637850,6550,6560,6560,6550,930
|
|
20231027,113200,655545410,6560,6540,6570,6540,673
|
|
20231027,113100,651128150,6550,6540,6550,6540,236
|
|
20231027,113000,649582560,6540,6540,6540,6540,35
|
|
20231027,112900,649353660,6540,6540,6540,6540,47
|
|
20231027,112800,649046280,6540,6540,6540,6540,32
|
|
20231027,112700,648837000,6540,6540,6540,6540,86
|
|
20231027,112600,648274560,6540,6550,6550,6540,22
|
|
20231027,112500,648130630,6540,6540,6540,6540,21
|
|
20231027,112400,647993290,6540,6530,6540,6520,197
|
|
20231027,112300,646706830,6530,6530,6530,6530,17
|
|
20231027,112200,646595820,6530,6530,6530,6530,18
|
|
20231027,112100,646478280,6540,6530,6540,6530,37
|
|
20231027,112000,646236310,6540,6540,6540,6530,20
|
|
20231027,111900,646105640,6540,6540,6540,6540,126
|
|
20231027,111800,645281600,6540,6550,6550,6540,331
|
|
20231027,111700,643113680,6550,6550,6550,6550,17
|
|
20231027,111600,643002330,6560,6550,6560,6550,26
|
|
20231027,111500,642831990,6560,6540,6560,6540,377
|
|
20231027,111400,640362570,6540,6550,6550,6540,37
|
|
20231027,111300,640120390,6550,6550,6550,6550,17
|
|
20231027,111200,640009040,6550,6550,6550,6550,40
|
|
20231027,111100,639747040,6540,6540,6560,6540,173
|
|
20231027,111000,638615300,6570,6550,6570,6550,378
|
|
20231027,110900,636135710,6530,6540,6560,6530,955
|
|
20231027,110800,629882800,6550,6530,6550,6530,593
|
|
20231027,110700,626002320,6530,6540,6540,6530,68
|
|
20231027,110600,625557930,6540,6530,6540,6530,52
|
|
20231027,110500,625218290,6530,6540,6540,6530,179
|
|
20231027,110400,624048660,6520,6520,6540,6520,55
|
|
20231027,110300,623690010,6520,6520,6520,6520,35
|
|
20231027,110200,623461810,6530,6530,6530,6520,156
|
|
20231027,110100,622444530,6520,6530,6530,6520,40
|
|
20231027,110000,622183560,6540,6510,6540,6510,241
|
|
20231027,105900,620609120,6510,6510,6510,6510,18
|
|
20231027,105800,620491940,6520,6520,6520,6510,86
|
|
20231027,105700,619931230,6530,6530,6530,6530,0
|
|
20231027,105600,619931230,6530,6530,6540,6520,31
|
|
20231027,105500,619728870,6520,6520,6530,6520,34
|
|
20231027,105400,619507080,6530,6530,6530,6520,40
|
|
20231027,105300,619245890,6530,6520,6530,6520,22
|
|
20231027,105200,619102420,6520,6510,6520,6510,23
|
|
20231027,105100,618952510,6500,6540,6540,6440,3659
|
|
20231027,105000,595252450,6540,6530,6540,6520,173
|
|
20231027,104900,594124090,6510,6550,6550,6510,378
|
|
20231027,104800,591648930,6540,6540,6550,6530,195
|
|
20231027,104700,590373600,6520,6540,6540,6520,2018
|
|
20231027,104600,577215850,6520,6520,6550,6520,20
|
|
20231027,104500,577085080,6540,6540,6550,6520,722
|
|
20231027,104400,572366660,6530,6540,6550,6530,377
|
|
20231027,104300,569897680,6540,6540,6540,6540,50
|
|
20231027,104200,569570680,6550,6550,6550,6550,35
|
|
20231027,104100,569341430,6550,6540,6550,6530,637
|
|
20231027,104000,565169320,6560,6530,6560,6530,1158
|
|
20231027,103900,557593940,6530,6530,6530,6530,1
|
|
20231027,103800,557587410,6540,6540,6550,6530,27
|
|
20231027,103700,557410830,6540,6510,6540,6510,42
|
|
20231027,103600,557136390,6550,6540,6550,6530,260
|
|
20231027,103500,555433860,6540,6550,6570,6540,613
|
|
20231027,103400,551411930,6550,6550,6550,6540,123
|
|
20231027,103300,550606600,6540,6540,6540,6530,72
|
|
20231027,103200,550136100,6540,6510,6540,6510,417
|
|
20231027,103100,547411780,6510,6510,6520,6510,20
|
|
20231027,103000,547281400,6510,6520,6520,6510,33
|
|
20231027,102900,547066560,6510,6540,6540,6510,261
|
|
20231027,102800,545360750,6540,6550,6550,6540,381
|
|
20231027,102700,542865460,6550,6550,6560,6550,77
|
|
20231027,102600,542360980,6550,6540,6560,6540,109
|
|
20231027,102500,541647130,6550,6560,6570,6550,2510
|
|
20231027,102400,525196640,6560,6560,6570,6560,385
|
|
20231027,102300,522669260,6550,6550,6550,6550,180
|
|
20231027,102200,521490260,6560,6530,6560,6530,2305
|
|
20231027,102100,506385470,6530,6530,6530,6530,55
|
|
20231027,102000,506026320,6530,6520,6540,6520,527
|
|
20231027,101900,502583650,6510,6510,6510,6510,1
|
|
20231027,101800,502577140,6510,6510,6510,6510,200
|
|
20231027,101700,501275140,6510,6510,6510,6510,0
|
|
20231027,101600,501275140,6510,6490,6510,6490,837
|
|
20231027,101500,495827410,6490,6510,6510,6490,13
|
|
20231027,101400,495742980,6510,6510,6510,6510,0
|
|
20231027,101300,495742980,6510,6510,6510,6510,0
|
|
20231027,101200,495742980,6510,6510,6510,6510,9
|
|
20231027,101100,495684390,6510,6500,6510,6500,502
|
|
20231027,101000,492417380,6470,6480,6480,6470,521
|
|
20231027,100900,489045210,6500,6500,6500,6500,593
|
|
20231027,100800,485190710,6500,6480,6500,6480,520
|
|
20231027,100700,481817040,6480,6480,6480,6480,10
|
|
20231027,100600,481752240,6480,6470,6480,6470,714
|
|
20231027,100500,477126820,6460,6460,6460,6460,0
|
|
20231027,100400,477126820,6460,6460,6470,6450,136
|
|
20231027,100300,476248260,6460,6460,6460,6460,0
|
|
20231027,100200,476248260,6460,6430,6460,6430,101
|
|
20231027,100100,475598800,6430,6460,6460,6430,14
|
|
20231027,100000,475508720,6430,6420,6430,6420,122
|
|
20231027,095900,474724360,6430,6440,6440,6430,2100
|
|
20231027,095800,461219810,6440,6440,6440,6440,0
|
|
20231027,095700,461219810,6440,6460,6460,6440,513
|
|
20231027,095600,457916030,6440,6440,6440,6440,0
|
|
20231027,095500,457916030,6440,6440,6440,6440,422
|
|
20231027,095400,455198350,6440,6440,6440,6440,0
|
|
20231027,095300,455198350,6440,6440,6440,6440,4
|
|
20231027,095200,455172590,6480,6450,6480,6450,1688
|
|
20231027,095100,444249450,6450,6440,6450,6440,228
|
|
20231027,095000,442779590,6440,6430,6440,6430,1000
|
|
20231027,094900,436340050,6410,6410,6410,6410,1
|
|
20231027,094800,436333640,6410,6430,6430,6410,101
|
|
20231027,094700,435686210,6420,6420,6420,6420,2737
|
|
20231027,094600,418114670,6400,6400,6400,6400,0
|
|
20231027,094500,418114670,6400,6440,6440,6400,22
|
|
20231027,094400,417973750,6440,6410,6440,6410,31
|
|
20231027,094300,417774510,6400,6390,6400,6380,1840
|
|
20231027,094200,406000810,6390,6390,6390,6370,1598
|
|
20231027,094100,395799680,6390,6390,6400,6380,1125
|
|
20231027,094000,388620410,6400,6390,6400,6390,2
|
|
20231027,093900,388607620,6380,6390,6400,6380,271
|
|
20231027,093800,386878370,6380,6390,6390,6380,1310
|
|
20231027,093700,378520530,6380,6380,6390,6370,1213
|
|
20231027,093600,370784580,6390,6400,6400,6380,103
|
|
20231027,093500,370127380,6390,6390,6410,6370,2423
|
|
20231027,093400,354674500,6390,6390,6390,6390,300
|
|
20231027,093300,352757500,6400,6390,6420,6390,117
|
|
20231027,093200,352008340,6400,6400,6420,6400,214
|
|
20231027,093100,350637830,6400,6420,6420,6400,58
|
|
20231027,093000,350265550,6420,6420,6420,6400,95
|
|
20231027,092900,349657510,6380,6390,6390,6380,1000
|
|
20231027,092800,343276930,6360,6450,6450,6350,5160
|
|
20231027,092700,310295260,6450,6460,6460,6420,233
|
|
20231027,092600,308798400,6410,6480,6480,6410,5135
|
|
20231027,092500,275852570,6450,6490,6500,6440,2999
|
|
20231027,092400,256479920,6480,6480,6480,6480,114
|
|
20231027,092300,255741200,6480,6480,6490,6470,107
|
|
20231027,092200,255048650,6470,6490,6490,6470,601
|
|
20231027,092100,251152770,6500,6500,6500,6480,7719
|
|
20231027,092000,201035770,6530,6510,6530,6490,6071
|
|
20231027,091900,161604370,6520,6530,6530,6520,778
|
|
20231027,091800,156531760,6530,6530,6530,6530,51
|
|
20231027,091700,156198730,6520,6520,6520,6510,3
|
|
20231027,091600,156179180,6530,6510,6530,6510,109
|
|
20231027,091500,155468490,6510,6520,6540,6510,1910
|
|
20231027,091400,143033870,6540,6540,6540,6510,196
|
|
20231027,091300,141756050,6530,6520,6540,6520,33
|
|
20231027,091200,141540680,6530,6550,6550,6530,690
|
|
20231027,091100,137034900,6530,6580,6580,6530,3696
|
|
20231027,091000,112830570,6550,6570,6580,6550,744
|
|
20231027,090900,107946110,6580,6580,6580,6580,52
|
|
20231027,090800,107603950,6550,6590,6610,6550,2204
|
|
20231027,090700,93095470,6550,6570,6600,6550,3585
|
|
20231027,090600,69544000,6570,6540,6570,6540,1886
|
|
20231027,090500,57172280,6540,6550,6550,6540,685
|
|
20231027,090400,52688560,6550,6550,6550,6550,400
|
|
20231027,090300,50068560,6540,6560,6560,6540,728
|
|
20231027,090200,45298290,6550,6520,6550,6520,1155
|
|
20231027,090100,37737690,6520,6520,6550,6510,2116
|
|
20231027,090000,23955790,6520,6500,6550,6500,3680
|