601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185800,25522049680,5530,5530,5530,5530,39534
|
|
20231027,185700,25522049680,5530,5530,5530,5530,0
|
|
20231027,185600,25522049680,5530,5530,5530,5530,0
|
|
20231027,185500,25522049680,5530,5530,5530,5530,0
|
|
20231027,185400,25522049680,5530,5530,5530,5530,0
|
|
20231027,185300,25522049680,5530,5530,5530,5530,0
|
|
20231027,185200,25522049680,5530,5530,5530,5530,0
|
|
20231027,185100,25522049680,5530,5530,5530,5530,0
|
|
20231027,185000,25522049680,5530,5530,5530,5530,0
|
|
20231027,184900,25522049680,5530,5530,5530,5530,0
|
|
20231027,184800,25522049680,5530,5530,5530,5530,0
|
|
20231027,184700,25522049680,5530,5530,5530,5530,0
|
|
20231027,184600,25522049680,5530,5530,5530,5530,0
|
|
20231027,184500,25522049680,5530,5530,5530,5530,0
|
|
20231027,184400,25522049680,5530,5530,5530,5530,0
|
|
20231027,184300,25522049680,5530,5530,5530,5530,0
|
|
20231027,184200,25522049680,5530,5530,5530,5530,0
|
|
20231027,184100,25522049680,5530,5530,5530,5530,0
|
|
20231027,184000,25522049680,5530,5530,5530,5530,0
|
|
20231027,183900,25522049680,5530,5530,5530,5530,0
|
|
20231027,183800,25522049680,5530,5530,5530,5530,0
|
|
20231027,183700,25522049680,5530,5530,5530,5530,0
|
|
20231027,183600,25522049680,5530,5530,5530,5530,0
|
|
20231027,183500,25522049680,5530,5530,5530,5530,0
|
|
20231027,183400,25522049680,5530,5530,5530,5530,0
|
|
20231027,183300,25522049680,5530,5530,5530,5530,0
|
|
20231027,183200,25522049680,5530,5530,5530,5530,0
|
|
20231027,183100,25522049680,5530,5530,5530,5530,0
|
|
20231027,183000,25522049680,5530,5530,5530,5530,0
|
|
20231027,182900,25522049680,5530,5530,5530,5530,0
|
|
20231027,182800,25522049680,5530,5530,5530,5530,39534
|
|
20231027,182700,25522049680,5530,5530,5530,5530,0
|
|
20231027,182600,25522049680,5530,5530,5530,5530,0
|
|
20231027,182500,25522049680,5530,5530,5530,5530,0
|
|
20231027,182400,25522049680,5530,5530,5530,5530,0
|
|
20231027,182300,25522049680,5530,5530,5530,5530,0
|
|
20231027,182200,25522049680,5530,5530,5530,5530,0
|
|
20231027,182100,25522049680,5530,5530,5530,5530,0
|
|
20231027,182000,25522049680,5530,5530,5530,5530,0
|
|
20231027,181900,25522049680,5530,5530,5530,5530,0
|
|
20231027,181800,25522049680,5530,5530,5530,5530,0
|
|
20231027,181700,25522049680,5530,5530,5530,5530,0
|
|
20231027,181600,25522049680,5530,5530,5530,5530,0
|
|
20231027,181500,25522049680,5530,5530,5530,5530,0
|
|
20231027,181400,25522049680,5530,5530,5530,5530,0
|
|
20231027,181300,25522049680,5530,5530,5530,5530,0
|
|
20231027,181200,25522049680,5530,5530,5530,5530,0
|
|
20231027,181100,25522049680,5530,5530,5530,5530,0
|
|
20231027,181000,25522049680,5530,5530,5530,5530,0
|
|
20231027,180900,25522049680,5530,5530,5530,5530,0
|
|
20231027,180800,25522049680,5530,5530,5530,5530,0
|
|
20231027,180700,25522049680,5530,5530,5530,5530,0
|
|
20231027,180600,25522049680,5530,5530,5530,5530,0
|
|
20231027,180500,25522049680,5530,5530,5530,5530,0
|
|
20231027,180400,25522049680,5530,5530,5530,5530,0
|
|
20231027,180300,25522049680,5530,5530,5530,5530,0
|
|
20231027,180200,25522049680,5530,5530,5530,5530,0
|
|
20231027,180100,25522049680,5530,5530,5530,5530,0
|
|
20231027,180000,25522049680,5530,5530,5530,5530,0
|
|
20231027,175900,25522049680,5530,5530,5530,5530,0
|
|
20231027,175800,25522049680,5530,5530,5530,5530,39534
|
|
20231027,175700,25522049680,5530,5530,5530,5530,0
|
|
20231027,175600,25522049680,5530,5530,5530,5530,0
|
|
20231027,175500,25522049680,5530,5530,5530,5530,0
|
|
20231027,175400,25522049680,5530,5530,5530,5530,0
|
|
20231027,175300,25522049680,5530,5530,5530,5530,0
|
|
20231027,175200,25522049680,5530,5530,5530,5530,0
|
|
20231027,175100,25522049680,5530,5530,5530,5530,0
|
|
20231027,175000,25522049680,5530,5530,5530,5530,0
|
|
20231027,174900,25522049680,5530,5530,5530,5530,0
|
|
20231027,174800,25522049680,5530,5530,5530,5530,0
|
|
20231027,174700,25522049680,5530,5530,5530,5530,0
|
|
20231027,174600,25522049680,5530,5530,5530,5530,0
|
|
20231027,174500,25522049680,5530,5530,5530,5530,0
|
|
20231027,174400,25522049680,5530,5530,5530,5530,0
|
|
20231027,174300,25522049680,5530,5530,5530,5530,0
|
|
20231027,174200,25522049680,5530,5530,5530,5530,0
|
|
20231027,174100,25522049680,5530,5530,5530,5530,0
|
|
20231027,174000,25522049680,5530,5530,5530,5530,0
|
|
20231027,173900,25522049680,5530,5530,5530,5530,0
|
|
20231027,173800,25522049680,5530,5530,5530,5530,0
|
|
20231027,173700,25522049680,5530,5530,5530,5530,0
|
|
20231027,173600,25522049680,5530,5530,5530,5530,0
|
|
20231027,173500,25522049680,5530,5530,5530,5530,0
|
|
20231027,173400,25522049680,5530,5530,5530,5530,0
|
|
20231027,173300,25522049680,5530,5530,5530,5530,0
|
|
20231027,173200,25522049680,5530,5530,5530,5530,0
|
|
20231027,173100,25522049680,5530,5530,5530,5530,0
|
|
20231027,173000,25522049680,5530,5530,5530,5530,0
|
|
20231027,172900,25522049680,5530,5530,5530,5530,0
|
|
20231027,172800,25522049680,5530,5530,5530,5530,39534
|
|
20231027,172700,25522049680,5530,5530,5530,5530,0
|
|
20231027,172600,25522049680,5530,5530,5530,5530,0
|
|
20231027,172500,25522049680,5530,5530,5530,5530,0
|
|
20231027,172400,25522049680,5530,5530,5530,5530,0
|
|
20231027,172300,25522049680,5530,5530,5530,5530,0
|
|
20231027,172200,25522049680,5530,5530,5530,5530,0
|
|
20231027,172100,25522049680,5530,5530,5530,5530,0
|
|
20231027,172000,25522049680,5530,5530,5530,5530,0
|
|
20231027,171900,25522049680,5530,5530,5530,5530,0
|
|
20231027,171800,25522049680,5530,5530,5530,5530,0
|
|
20231027,171700,25522049680,5530,5530,5530,5530,0
|
|
20231027,171600,25522049680,5530,5530,5530,5530,0
|
|
20231027,171500,25522049680,5530,5530,5530,5530,0
|
|
20231027,171400,25522049680,5530,5530,5530,5530,0
|
|
20231027,171300,25522049680,5530,5530,5530,5530,0
|
|
20231027,171200,25522049680,5530,5530,5530,5530,0
|
|
20231027,171100,25522049680,5530,5530,5530,5530,0
|
|
20231027,171000,25522049680,5530,5530,5530,5530,0
|
|
20231027,170900,25522049680,5530,5530,5530,5530,0
|
|
20231027,170800,25522049680,5530,5530,5530,5530,0
|
|
20231027,170700,25522049680,5530,5530,5530,5530,0
|
|
20231027,170600,25522049680,5530,5530,5530,5530,0
|
|
20231027,170500,25522049680,5530,5530,5530,5530,0
|
|
20231027,170400,25522049680,5530,5530,5530,5530,0
|
|
20231027,170300,25522049680,5530,5530,5530,5530,0
|
|
20231027,170200,25522049680,5530,5530,5530,5530,0
|
|
20231027,170100,25522049680,5530,5530,5530,5530,0
|
|
20231027,170000,25522049680,5530,5530,5530,5530,0
|
|
20231027,165900,25522049680,5530,5530,5530,5530,0
|
|
20231027,165800,25522049680,5530,5530,5530,5530,39534
|
|
20231027,165700,25522049680,5530,5530,5530,5530,0
|
|
20231027,165600,25522049680,5530,5530,5530,5530,0
|
|
20231027,165500,25522049680,5530,5530,5530,5530,0
|
|
20231027,165400,25522049680,5530,5530,5530,5530,0
|
|
20231027,165300,25522049680,5530,5530,5530,5530,0
|
|
20231027,165200,25522049680,5530,5530,5530,5530,0
|
|
20231027,165100,25522049680,5530,5530,5530,5530,0
|
|
20231027,165000,25522049680,5530,5530,5530,5530,0
|
|
20231027,164900,25522049680,5530,5530,5530,5530,0
|
|
20231027,164800,25522049680,5530,5530,5530,5530,0
|
|
20231027,164700,25522049680,5530,5530,5530,5530,0
|
|
20231027,164600,25522049680,5530,5530,5530,5530,0
|
|
20231027,164500,25522049680,5530,5530,5530,5530,0
|
|
20231027,164400,25522049680,5530,5530,5530,5530,0
|
|
20231027,164300,25522049680,5530,5530,5530,5530,0
|
|
20231027,164200,25522049680,5530,5530,5530,5530,0
|
|
20231027,164100,25522049680,5530,5530,5530,5530,0
|
|
20231027,164000,25522049680,5530,5530,5530,5530,0
|
|
20231027,163900,25522049680,5530,5530,5530,5530,0
|
|
20231027,163800,25522049680,5530,5530,5530,5530,0
|
|
20231027,163700,25522049680,5530,5530,5530,5530,0
|
|
20231027,163600,25522049680,5530,5530,5530,5530,0
|
|
20231027,163500,25522049680,5530,5530,5530,5530,0
|
|
20231027,163400,25522049680,5530,5530,5530,5530,0
|
|
20231027,163300,25522049680,5530,5530,5530,5530,0
|
|
20231027,163200,25522049680,5530,5530,5530,5530,0
|
|
20231027,163100,25522049680,5530,5530,5530,5530,0
|
|
20231027,163000,25522049680,5530,5530,5530,5530,0
|
|
20231027,162900,25522049680,5530,5530,5530,5530,0
|
|
20231027,162800,25522049680,5530,5530,5530,5530,39534
|
|
20231027,162700,25522049680,5530,5530,5530,5530,0
|
|
20231027,162600,25522049680,5530,5530,5530,5530,0
|
|
20231027,162500,25522049680,5530,5530,5530,5530,0
|
|
20231027,162400,25522049680,5530,5530,5530,5530,0
|
|
20231027,162300,25522049680,5530,5530,5530,5530,0
|
|
20231027,162200,25522049680,5530,5530,5530,5530,0
|
|
20231027,162100,25522049680,5530,5530,5530,5530,0
|
|
20231027,162000,25522049680,5530,5530,5530,5530,0
|
|
20231027,161900,25522049680,5530,5530,5530,5530,0
|
|
20231027,161800,25522049680,5530,5530,5530,5530,0
|
|
20231027,161700,25522049680,5530,5530,5530,5530,0
|
|
20231027,161600,25522049680,5530,5530,5530,5530,0
|
|
20231027,161500,25522049680,5530,5530,5530,5530,0
|
|
20231027,161400,25522049680,5530,5530,5530,5530,0
|
|
20231027,161300,25522049680,5530,5530,5530,5530,0
|
|
20231027,161200,25522049680,5530,5530,5530,5530,0
|
|
20231027,161100,25522049680,5530,5530,5530,5530,0
|
|
20231027,161000,25522049680,5530,5530,5530,5530,0
|
|
20231027,160900,25522049680,5530,5530,5530,5530,0
|
|
20231027,160800,25522049680,5530,5530,5530,5530,0
|
|
20231027,160700,25522049680,5530,5530,5530,5530,0
|
|
20231027,160600,25522049680,5530,5530,5530,5530,0
|
|
20231027,160500,25522049680,5530,5530,5530,5530,0
|
|
20231027,160400,25522049680,5530,5530,5530,5530,0
|
|
20231027,160300,25522049680,5530,5530,5530,5530,0
|
|
20231027,160200,25522049680,5530,5530,5530,5530,0
|
|
20231027,160100,25522049680,5530,5530,5530,5530,0
|
|
20231027,160000,25522049680,5530,5530,5530,5530,0
|
|
20231027,155900,25522049680,5530,5530,5530,5530,0
|
|
20231027,155800,25522049680,5530,5530,5530,5530,39534
|
|
20231027,155700,25522049680,5530,5530,5530,5530,0
|
|
20231027,155600,25522049680,5530,5530,5530,5530,0
|
|
20231027,155500,25522049680,5530,5530,5530,5530,0
|
|
20231027,155400,25522049680,5530,5530,5530,5530,0
|
|
20231027,155300,25522049680,5530,5530,5530,5530,0
|
|
20231027,155200,25522049680,5530,5530,5530,5530,0
|
|
20231027,155100,25522049680,5530,5530,5530,5530,0
|
|
20231027,155000,25522049680,5530,5530,5530,5530,0
|
|
20231027,154900,25522049680,5530,5530,5530,5530,0
|
|
20231027,154800,25522049680,5530,5530,5530,5530,0
|
|
20231027,154700,25522049680,5530,5530,5530,5530,0
|
|
20231027,154600,25522049680,5530,5530,5530,5530,0
|
|
20231027,154500,25522049680,5530,5530,5530,5530,0
|
|
20231027,154400,25522049680,5530,5530,5530,5530,0
|
|
20231027,154300,25522049680,5530,5530,5530,5530,0
|
|
20231027,154200,25522049680,5530,5530,5530,5530,0
|
|
20231027,154100,25522049680,5530,5530,5530,5530,0
|
|
20231027,154000,25522049680,5530,5530,5530,5530,0
|
|
20231027,153900,25522049680,5530,5530,5530,5530,0
|
|
20231027,153800,25522049680,5530,5530,5530,5530,0
|
|
20231027,153700,25522049680,5530,5530,5530,5530,0
|
|
20231027,153600,25522049680,5530,5530,5530,5530,0
|
|
20231027,153500,25522049680,5530,5530,5530,5530,0
|
|
20231027,153400,25522049680,5530,5530,5530,5530,0
|
|
20231027,153300,25522049680,5530,5530,5530,5530,0
|
|
20231027,153200,25522049680,5530,5530,5530,5530,0
|
|
20231027,153100,25522049680,5530,5530,5530,5530,0
|
|
20231027,153000,25522049680,5530,5530,5530,5530,39534
|
|
20231027,152900,25303426660,5530,5530,5530,5530,0
|
|
20231027,152800,25303426660,5530,5530,5530,5530,0
|
|
20231027,152700,25303426660,5530,5530,5530,5530,0
|
|
20231027,152600,25303426660,5530,5530,5530,5530,0
|
|
20231027,152500,25303426660,5530,5530,5530,5530,0
|
|
20231027,152400,25303426660,5530,5530,5530,5530,0
|
|
20231027,152300,25303426660,5530,5530,5530,5530,0
|
|
20231027,152200,25303426660,5530,5530,5530,5530,0
|
|
20231027,152100,25303426660,5530,5530,5530,5530,0
|
|
20231027,152000,25303426660,5530,5530,5530,5530,0
|
|
20231027,151900,25303426660,5530,5540,5540,5520,8902
|
|
20231027,151800,25254236140,5530,5520,5550,5520,7513
|
|
20231027,151700,25212688070,5540,5560,5560,5520,8660
|
|
20231027,151600,25164663480,5560,5540,5570,5530,14913
|
|
20231027,151500,25081904300,5540,5530,5540,5520,8147
|
|
20231027,151400,25036852820,5530,5500,5530,5500,9938
|
|
20231027,151300,24982042660,5500,5490,5510,5490,10623
|
|
20231027,151200,24923667880,5490,5490,5490,5480,4253
|
|
20231027,151100,24900335940,5490,5480,5490,5470,5211
|
|
20231027,151000,24871782780,5480,5480,5490,5480,4028
|
|
20231027,150900,24849706900,5480,5460,5480,5450,16057
|
|
20231027,150800,24761851360,5460,5480,5480,5450,6760
|
|
20231027,150700,24724901210,5470,5480,5490,5470,5046
|
|
20231027,150600,24697251010,5480,5490,5490,5480,3626
|
|
20231027,150500,24677370640,5490,5480,5490,5470,4251
|
|
20231027,150400,24654069950,5480,5490,5490,5480,6769
|
|
20231027,150300,24616973000,5480,5490,5500,5480,1605
|
|
20231027,150200,24608167510,5490,5490,5500,5480,2584
|
|
20231027,150100,24593981050,5490,5480,5490,5460,7761
|
|
20231027,150000,24551450630,5480,5470,5480,5470,1427
|
|
20231027,145900,24543634030,5480,5500,5500,5470,3391
|
|
20231027,145800,24525067630,5500,5500,5510,5500,2529
|
|
20231027,145700,24511156990,5510,5510,5510,5510,2311
|
|
20231027,145600,24498423380,5510,5500,5510,5480,4034
|
|
20231027,145500,24476249640,5500,5490,5500,5480,3510
|
|
20231027,145400,24456998810,5490,5470,5490,5460,3195
|
|
20231027,145300,24439497450,5470,5490,5490,5460,4480
|
|
20231027,145200,24414979450,5480,5490,5500,5480,3267
|
|
20231027,145100,24397053620,5500,5510,5510,5480,7707
|
|
20231027,145000,24354692280,5510,5500,5510,5490,7489
|
|
20231027,144900,24313458060,5500,5480,5500,5480,18834
|
|
20231027,144800,24209930940,5480,5480,5490,5470,5250
|
|
20231027,144700,24181165200,5470,5470,5470,5460,5914
|
|
20231027,144600,24148822980,5460,5460,5460,5450,7544
|
|
20231027,144500,24107637940,5450,5450,5460,5440,3288
|
|
20231027,144400,24089716260,5440,5440,5440,5430,3821
|
|
20231027,144300,24068930040,5430,5430,5440,5430,4223
|
|
20231027,144200,24045996930,5440,5440,5440,5430,2205
|
|
20231027,144100,24034014650,5440,5430,5440,5420,1180
|
|
20231027,144000,24027603570,5420,5440,5440,5420,6743
|
|
20231027,143900,23990959830,5440,5450,5460,5440,9439
|
|
20231027,143800,23939522340,5450,5450,5460,5440,7816
|
|
20231027,143700,23896914990,5450,5450,5450,5450,13931
|
|
20231027,143600,23820991040,5450,5420,5450,5410,19968
|
|
20231027,143500,23712438070,5420,5410,5420,5410,4238
|
|
20231027,143400,23689499630,5400,5410,5410,5400,2621
|
|
20231027,143300,23675322400,5400,5410,5420,5400,6799
|
|
20231027,143200,23638548640,5410,5420,5420,5410,6284
|
|
20231027,143100,23604550350,5420,5420,5420,5410,3936
|
|
20231027,143000,23583228520,5420,5410,5420,5410,5975
|
|
20231027,142900,23550846470,5410,5410,5410,5400,3978
|
|
20231027,142800,23529325520,5410,5400,5410,5400,2325
|
|
20231027,142700,23516764570,5400,5410,5410,5390,4572
|
|
20231027,142600,23492086970,5380,5410,5410,5380,2519
|
|
20231027,142500,23478487760,5420,5410,5440,5410,9204
|
|
20231027,142400,23428552700,5390,5350,5410,5350,49087
|
|
20231027,142300,23164486090,5360,5410,5420,5350,58778
|
|
20231027,142200,22847899170,5410,5410,5420,5410,2178
|
|
20231027,142100,22836102990,5410,5410,5420,5410,1752
|
|
20231027,142000,22826620210,5420,5430,5430,5410,10728
|
|
20231027,141900,22768514520,5440,5450,5450,5430,6136
|
|
20231027,141800,22735138020,5450,5440,5450,5430,1441
|
|
20231027,141700,22727288490,5440,5440,5440,5420,1804
|
|
20231027,141600,22717488700,5430,5430,5440,5430,1625
|
|
20231027,141500,22708664830,5430,5420,5430,5410,4893
|
|
20231027,141400,22682153180,5420,5420,5430,5410,8704
|
|
20231027,141300,22634973000,5420,5430,5430,5420,4839
|
|
20231027,141200,22608727420,5420,5430,5440,5420,7195
|
|
20231027,141100,22569661860,5430,5430,5450,5420,3814
|
|
20231027,141000,22548938900,5450,5430,5450,5420,3814
|
|
20231027,140900,22528222020,5430,5430,5440,5420,5200
|
|
20231027,140800,22500004340,5430,5430,5440,5420,10390
|
|
20231027,140700,22443570480,5430,5460,5460,5430,2168
|
|
20231027,140600,22431761910,5440,5430,5460,5430,4600
|
|
20231027,140500,22406736170,5430,5480,5480,5430,30791
|
|
20231027,140400,22238882390,5480,5480,5490,5470,938
|
|
20231027,140300,22233738990,5480,5480,5480,5470,1088
|
|
20231027,140200,22227779990,5470,5480,5490,5470,1065
|
|
20231027,140100,22221944460,5480,5480,5480,5470,655
|
|
20231027,140000,22218359460,5480,5470,5490,5470,834
|
|
20231027,135900,22213789710,5470,5480,5490,5470,2121
|
|
20231027,135800,22202166020,5480,5480,5500,5470,1732
|
|
20231027,135700,22192668810,5480,5470,5480,5460,1247
|
|
20231027,135600,22185850070,5470,5470,5490,5460,4453
|
|
20231027,135500,22161484750,5470,5490,5500,5470,5303
|
|
20231027,135400,22132405260,5480,5480,5500,5480,4105
|
|
20231027,135300,22109875470,5500,5470,5500,5470,5444
|
|
20231027,135200,22080060260,5470,5480,5480,5460,5301
|
|
20231027,135100,22051063570,5470,5480,5490,5470,4788
|
|
20231027,135000,22024825450,5490,5490,5500,5480,3505
|
|
20231027,134900,22005595090,5500,5490,5500,5490,1234
|
|
20231027,134800,21998820420,5490,5480,5490,5480,3898
|
|
20231027,134700,21977442890,5480,5510,5510,5480,8624
|
|
20231027,134600,21930008050,5510,5510,5520,5510,492
|
|
20231027,134500,21927295130,5520,5520,5520,5510,1210
|
|
20231027,134400,21920616990,5520,5520,5540,5510,668
|
|
20231027,134300,21916932720,5520,5500,5520,5490,2923
|
|
20231027,134200,21900854660,5500,5510,5520,5490,12462
|
|
20231027,134100,21832268140,5510,5520,5530,5510,5957
|
|
20231027,134000,21799408240,5520,5540,5540,5510,7141
|
|
20231027,133900,21759949910,5540,5540,5550,5530,5224
|
|
20231027,133800,21731013650,5540,5530,5550,5530,12131
|
|
20231027,133700,21663763790,5530,5530,5530,5520,2939
|
|
20231027,133600,21647516810,5530,5530,5540,5520,4486
|
|
20231027,133500,21622713800,5540,5530,5540,5520,4592
|
|
20231027,133400,21597301650,5530,5520,5530,5510,4459
|
|
20231027,133300,21572656460,5520,5510,5530,5500,7806
|
|
20231027,133200,21529597510,5500,5500,5510,5490,8749
|
|
20231027,133100,21481455510,5500,5490,5500,5480,1722
|
|
20231027,133000,21472003350,5470,5490,5490,5470,4283
|
|
20231027,132900,21448551180,5480,5490,5500,5470,2890
|
|
20231027,132800,21432730860,5500,5490,5500,5470,3429
|
|
20231027,132700,21413930850,5470,5500,5500,5470,2628
|
|
20231027,132600,21399524900,5480,5480,5490,5470,3075
|
|
20231027,132500,21382656070,5480,5480,5490,5460,7653
|
|
20231027,132400,21340774110,5480,5490,5490,5470,5463
|
|
20231027,132300,21310821290,5490,5480,5490,5470,5370
|
|
20231027,132200,21281391920,5490,5480,5490,5460,7954
|
|
20231027,132100,21237823710,5460,5460,5470,5440,9038
|
|
20231027,132000,21188567840,5460,5460,5480,5450,14152
|
|
20231027,131900,21111208660,5440,5440,5450,5430,14075
|
|
20231027,131800,21034597040,5440,5440,5450,5410,27447
|
|
20231027,131700,20885650140,5430,5460,5460,5430,35169
|
|
20231027,131600,20694184680,5460,5480,5480,5450,10202
|
|
20231027,131500,20638432230,5470,5490,5490,5460,46564
|
|
20231027,131400,20383782650,5490,5500,5530,5490,19393
|
|
20231027,131300,20277232910,5500,5580,5590,5490,83007
|
|
20231027,131200,19818032940,5580,5590,5590,5580,2321
|
|
20231027,131100,19805061810,5590,5590,5590,5580,30
|
|
20231027,131000,19804894180,5580,5590,5610,5580,3718
|
|
20231027,130900,19784101110,5610,5610,5610,5590,845
|
|
20231027,130800,19779365230,5610,5590,5630,5580,4561
|
|
20231027,130700,19753836920,5590,5580,5590,5580,296
|
|
20231027,130600,19752183670,5580,5590,5590,5580,1086
|
|
20231027,130500,19746114470,5590,5590,5590,5580,999
|
|
20231027,130400,19740531380,5580,5580,5590,5570,1223
|
|
20231027,130300,19733706600,5580,5590,5590,5580,2001
|
|
20231027,130200,19722526410,5580,5570,5590,5570,2794
|
|
20231027,130100,19706928890,5570,5590,5590,5560,7327
|
|
20231027,130000,19666052190,5570,5560,5590,5550,5788
|
|
20231027,125900,19633792380,5560,5550,5570,5550,1587
|
|
20231027,125800,19624972370,5550,5550,5570,5550,2571
|
|
20231027,125700,19610689710,5550,5580,5580,5550,9882
|
|
20231027,125600,19555764630,5570,5590,5600,5570,4422
|
|
20231027,125500,19531068150,5600,5600,5600,5580,6025
|
|
20231027,125400,19497415180,5580,5570,5590,5560,3561
|
|
20231027,125300,19477567400,5560,5550,5570,5540,6188
|
|
20231027,125200,19443194930,5540,5560,5560,5540,12049
|
|
20231027,125100,19376373400,5560,5580,5580,5550,10966
|
|
20231027,125000,19315448310,5570,5570,5590,5560,3488
|
|
20231027,124900,19296001790,5570,5590,5590,5540,28635
|
|
20231027,124800,19136760790,5590,5580,5600,5580,4127
|
|
20231027,124700,19113705180,5580,5600,5600,5580,10206
|
|
20231027,124600,19056671260,5590,5600,5600,5590,16694
|
|
20231027,124500,18963269550,5610,5610,5620,5600,1946
|
|
20231027,124400,18952353070,5610,5610,5620,5610,1500
|
|
20231027,124300,18943937860,5610,5610,5620,5600,9611
|
|
20231027,124200,18889989010,5600,5600,5610,5600,569
|
|
20231027,124100,18886801660,5610,5600,5610,5600,2486
|
|
20231027,124000,18872876750,5600,5600,5620,5600,3848
|
|
20231027,123900,18851303290,5600,5610,5620,5590,2371
|
|
20231027,123800,18838025360,5600,5610,5610,5600,7680
|
|
20231027,123700,18794989170,5610,5610,5620,5610,4204
|
|
20231027,123600,18771404580,5610,5610,5620,5610,1572
|
|
20231027,123500,18762580390,5620,5640,5640,5620,3904
|
|
20231027,123400,18740618100,5640,5630,5640,5620,1019
|
|
20231027,123300,18734880980,5640,5630,5640,5630,1061
|
|
20231027,123200,18728901680,5630,5630,5640,5620,6053
|
|
20231027,123100,18694823140,5630,5640,5640,5630,3414
|
|
20231027,123000,18675573690,5640,5650,5650,5630,4908
|
|
20231027,122900,18647887130,5650,5640,5650,5640,11322
|
|
20231027,122800,18584020090,5640,5640,5640,5630,909
|
|
20231027,122700,18578902370,5630,5640,5640,5630,1179
|
|
20231027,122600,18572255470,5640,5620,5640,5620,4340
|
|
20231027,122500,18547818820,5620,5610,5630,5610,2455
|
|
20231027,122400,18534033090,5610,5650,5670,5610,16802
|
|
20231027,122300,18439491750,5640,5610,5640,5610,4518
|
|
20231027,122200,18414063500,5610,5600,5620,5590,16572
|
|
20231027,122100,18321161420,5600,5610,5610,5600,17557
|
|
20231027,122000,18222798620,5610,5610,5620,5600,11673
|
|
20231027,121900,18157323420,5610,5620,5630,5600,17275
|
|
20231027,121800,18060352390,5630,5630,5640,5620,2875
|
|
20231027,121700,18044166320,5630,5630,5640,5620,5365
|
|
20231027,121600,18013954730,5630,5650,5650,5620,5674
|
|
20231027,121500,17981997660,5650,5640,5650,5630,3432
|
|
20231027,121400,17962629900,5640,5640,5650,5620,8205
|
|
20231027,121300,17916425860,5640,5640,5650,5630,7861
|
|
20231027,121200,17872093450,5630,5660,5660,5630,21753
|
|
20231027,121100,17749292820,5660,5670,5680,5660,6644
|
|
20231027,121000,17711650600,5670,5670,5670,5670,995
|
|
20231027,120900,17706008950,5670,5680,5690,5670,2923
|
|
20231027,120800,17689409460,5680,5680,5690,5670,2356
|
|
20231027,120700,17676019420,5670,5670,5680,5660,6803
|
|
20231027,120600,17637426300,5670,5680,5680,5670,2834
|
|
20231027,120500,17621354230,5680,5680,5680,5670,605
|
|
20231027,120400,17617918830,5680,5680,5680,5680,1279
|
|
20231027,120300,17610654110,5680,5680,5690,5670,3628
|
|
20231027,120200,17590038710,5680,5670,5680,5670,1614
|
|
20231027,120100,17580879520,5680,5680,5680,5660,2335
|
|
20231027,120000,17567639360,5670,5680,5680,5670,909
|
|
20231027,115900,17562484600,5670,5680,5680,5670,428
|
|
20231027,115800,17560057640,5680,5670,5680,5670,3065
|
|
20231027,115700,17542673770,5670,5670,5680,5660,1868
|
|
20231027,115600,17532087240,5670,5680,5680,5670,3145
|
|
20231027,115500,17514245230,5680,5670,5690,5670,3566
|
|
20231027,115400,17493995420,5670,5700,5700,5670,5181
|
|
20231027,115300,17464541480,5700,5690,5700,5680,5937
|
|
20231027,115200,17430744220,5690,5680,5690,5670,3638
|
|
20231027,115100,17410078880,5680,5670,5700,5670,3328
|
|
20231027,115000,17391201120,5670,5680,5690,5670,2194
|
|
20231027,114900,17378730520,5680,5670,5680,5650,7208
|
|
20231027,114800,17337915750,5670,5680,5690,5670,2566
|
|
20231027,114700,17323351970,5670,5670,5680,5670,831
|
|
20231027,114600,17318635160,5670,5680,5690,5670,10116
|
|
20231027,114500,17261112060,5690,5700,5700,5670,4127
|
|
20231027,114400,17237663000,5680,5680,5710,5680,7022
|
|
20231027,114300,17197648610,5670,5670,5690,5670,3055
|
|
20231027,114200,17180290780,5670,5700,5700,5670,5875
|
|
20231027,114100,17146929320,5700,5690,5700,5690,749
|
|
20231027,114000,17142664120,5690,5710,5710,5690,3032
|
|
20231027,113900,17125378520,5700,5700,5710,5700,2407
|
|
20231027,113800,17111647580,5700,5700,5710,5690,2284
|
|
20231027,113700,17098619870,5700,5700,5700,5690,2859
|
|
20231027,113600,17082323680,5700,5720,5720,5700,5599
|
|
20231027,113500,17050323030,5710,5720,5720,5710,877
|
|
20231027,113400,17045310900,5720,5700,5720,5700,4429
|
|
20231027,113300,17020023170,5700,5700,5710,5690,5416
|
|
20231027,113200,16989112050,5700,5690,5700,5680,2009
|
|
20231027,113100,16977673940,5690,5690,5700,5680,2797
|
|
20231027,113000,16961774620,5690,5660,5690,5660,2658
|
|
20231027,112900,16946694970,5660,5670,5670,5650,10004
|
|
20231027,112800,16890013520,5670,5690,5700,5670,4931
|
|
20231027,112700,16861973690,5690,5690,5690,5680,6096
|
|
20231027,112600,16827332710,5680,5700,5700,5680,3962
|
|
20231027,112500,16804806070,5700,5700,5700,5680,5920
|
|
20231027,112400,16771100890,5700,5710,5710,5690,3815
|
|
20231027,112300,16749352470,5700,5710,5720,5700,10560
|
|
20231027,112200,16689018760,5710,5700,5720,5700,3339
|
|
20231027,112100,16669966810,5710,5700,5710,5690,3741
|
|
20231027,112000,16648640080,5700,5690,5700,5680,4121
|
|
20231027,111900,16625197280,5690,5690,5700,5680,6125
|
|
20231027,111800,16590343420,5690,5700,5710,5690,5958
|
|
20231027,111700,16556379910,5700,5710,5720,5700,10702
|
|
20231027,111600,16495336900,5700,5690,5720,5680,15458
|
|
20231027,111500,16407271200,5670,5670,5680,5650,14885
|
|
20231027,111400,16322971680,5660,5700,5710,5640,45493
|
|
20231027,111300,16065235010,5690,5730,5730,5690,30518
|
|
20231027,111200,15890949160,5740,5740,5750,5730,9220
|
|
20231027,111100,15838019930,5740,5720,5760,5720,8690
|
|
20231027,111000,15788176110,5720,5750,5750,5720,28221
|
|
20231027,110900,15626355830,5750,5750,5750,5740,9006
|
|
20231027,110800,15574599390,5750,5740,5770,5730,26895
|
|
20231027,110700,15419990680,5750,5790,5800,5730,36823
|
|
20231027,110600,15207545530,5790,5770,5800,5770,45103
|
|
20231027,110500,14946686520,5770,5740,5780,5720,37535
|
|
20231027,110400,14730378760,5730,5720,5740,5700,25005
|
|
20231027,110300,14587333230,5710,5720,5720,5700,9788
|
|
20231027,110200,14531406910,5720,5690,5730,5690,45898
|
|
20231027,110100,14268998030,5700,5690,5700,5690,1812
|
|
20231027,110000,14258684320,5690,5690,5710,5680,9916
|
|
20231027,105900,14202162800,5690,5680,5690,5670,3205
|
|
20231027,105800,14183960580,5680,5670,5690,5670,11550
|
|
20231027,105700,14118412470,5670,5680,5680,5670,7900
|
|
20231027,105600,14073555770,5680,5690,5700,5680,4228
|
|
20231027,105500,14049502660,5690,5680,5710,5680,5812
|
|
20231027,105400,14016428640,5680,5720,5720,5680,14343
|
|
20231027,105300,13934739100,5720,5710,5730,5700,17907
|
|
20231027,105200,13832382920,5710,5690,5720,5690,10223
|
|
20231027,105100,13774044710,5700,5700,5710,5670,15222
|
|
20231027,105000,13687364770,5710,5680,5720,5660,23283
|
|
20231027,104900,13554538850,5660,5690,5690,5660,17239
|
|
20231027,104800,13456688530,5700,5710,5720,5690,13831
|
|
20231027,104700,13377796770,5710,5690,5720,5680,20790
|
|
20231027,104600,13259233820,5680,5660,5690,5660,11634
|
|
20231027,104500,13193182060,5660,5710,5720,5660,25051
|
|
20231027,104400,13050679660,5700,5700,5730,5700,28708
|
|
20231027,104300,12886612830,5710,5720,5730,5700,25517
|
|
20231027,104200,12740837320,5720,5710,5760,5700,78092
|
|
20231027,104100,12292829930,5720,5630,5730,5620,140644
|
|
20231027,104000,11494769040,5620,5630,5630,5610,3134
|
|
20231027,103900,11477158790,5610,5640,5640,5610,9097
|
|
20231027,103800,11426024370,5640,5630,5640,5630,3980
|
|
20231027,103700,11403591370,5630,5640,5650,5620,15289
|
|
20231027,103600,11317375880,5640,5630,5650,5630,7253
|
|
20231027,103500,11276453770,5640,5620,5650,5620,13306
|
|
20231027,103400,11201453760,5620,5630,5640,5620,11852
|
|
20231027,103300,11134703490,5630,5620,5640,5600,10630
|
|
20231027,103200,11074870380,5610,5610,5620,5590,3648
|
|
20231027,103100,11054397430,5610,5610,5630,5610,14576
|
|
20231027,103000,10972492520,5620,5600,5620,5580,10739
|
|
20231027,102900,10912380760,5600,5580,5610,5580,3913
|
|
20231027,102800,10890479060,5600,5620,5630,5570,17568
|
|
20231027,102700,10791947090,5620,5630,5630,5610,6028
|
|
20231027,102600,10758067400,5630,5620,5640,5610,19322
|
|
20231027,102500,10649311940,5620,5630,5640,5600,31849
|
|
20231027,102400,10470052040,5620,5570,5620,5560,80638
|
|
20231027,102300,10018746680,5570,5540,5580,5540,22218
|
|
20231027,102200,9895139750,5550,5550,5560,5540,3765
|
|
20231027,102100,9874239320,5560,5550,5560,5540,8199
|
|
20231027,102000,9828733080,5540,5530,5540,5530,2726
|
|
20231027,101900,9813635220,5530,5530,5550,5530,4443
|
|
20231027,101800,9789023190,5530,5500,5540,5500,6177
|
|
20231027,101700,9754987580,5500,5530,5530,5500,8003
|
|
20231027,101600,9710872760,5520,5530,5530,5510,4354
|
|
20231027,101500,9686820460,5520,5550,5550,5520,5579
|
|
20231027,101400,9655919090,5540,5530,5550,5520,10229
|
|
20231027,101300,9599292340,5530,5530,5540,5520,3187
|
|
20231027,101200,9581671120,5530,5530,5540,5520,3039
|
|
20231027,101100,9564868610,5530,5530,5540,5520,2729
|
|
20231027,101000,9549772310,5520,5530,5530,5520,6476
|
|
20231027,100900,9513965910,5520,5520,5530,5510,5103
|
|
20231027,100800,9485793540,5510,5520,5530,5490,5255
|
|
20231027,100700,9456874100,5510,5500,5520,5500,3807
|
|
20231027,100600,9435892450,5500,5510,5520,5490,16004
|
|
20231027,100500,9347720550,5510,5520,5530,5510,9989
|
|
20231027,100400,9292591960,5520,5530,5530,5520,4678
|
|
20231027,100300,9266752850,5530,5520,5530,5510,6295
|
|
20231027,100200,9232014220,5520,5500,5530,5490,9341
|
|
20231027,100100,9180474480,5500,5480,5520,5470,6474
|
|
20231027,100000,9144871430,5460,5460,5480,5440,7594
|
|
20231027,095900,9103428860,5460,5470,5480,5450,2497
|
|
20231027,095800,9089785570,5480,5430,5480,5430,11441
|
|
20231027,095700,9027456700,5430,5470,5470,5430,14959
|
|
20231027,095600,8945942370,5480,5440,5490,5430,9146
|
|
20231027,095500,8895933040,5450,5450,5460,5420,20988
|
|
20231027,095400,8781775620,5450,5460,5470,5450,15634
|
|
20231027,095300,8696460990,5460,5490,5500,5460,19143
|
|
20231027,095200,8591566240,5490,5520,5530,5480,14416
|
|
20231027,095100,8512399170,5530,5480,5530,5480,12345
|
|
20231027,095000,8444490330,5490,5490,5540,5480,31030
|
|
20231027,094900,8274033910,5480,5480,5500,5470,11622
|
|
20231027,094800,8210322990,5480,5540,5540,5480,40457
|
|
20231027,094700,7987140130,5540,5560,5570,5530,15341
|
|
20231027,094600,7902058930,5560,5520,5580,5520,24114
|
|
20231027,094500,7768151710,5530,5490,5530,5490,13378
|
|
20231027,094400,7694443190,5500,5510,5510,5480,13753
|
|
20231027,094300,7618956730,5500,5460,5530,5450,34496
|
|
20231027,094200,7429809680,5460,5560,5560,5460,66174
|
|
20231027,094100,7064902780,5550,5600,5600,5550,13072
|
|
20231027,094000,6992047420,5600,5620,5640,5570,34720
|
|
20231027,093900,6797447500,5620,5580,5640,5580,38100
|
|
20231027,093800,6583596130,5590,5570,5590,5560,12217
|
|
20231027,093700,6515410170,5570,5560,5580,5540,21203
|
|
20231027,093600,6397626960,5560,5570,5600,5530,32598
|
|
20231027,093500,6216345140,5560,5600,5610,5560,48426
|
|
20231027,093400,5945809150,5610,5630,5660,5580,53353
|
|
20231027,093300,5646080260,5640,5680,5690,5620,67919
|
|
20231027,093200,5261130040,5680,5640,5690,5610,70812
|
|
20231027,093100,4860303730,5640,5680,5680,5600,61787
|
|
20231027,093000,4511565940,5670,5580,5690,5570,110678
|
|
20231027,092900,3886515550,5570,5540,5580,5540,27203
|
|
20231027,092800,3735263800,5540,5520,5540,5510,12694
|
|
20231027,092700,3665149150,5510,5560,5560,5500,22604
|
|
20231027,092600,3540096320,5550,5560,5580,5550,36262
|
|
20231027,092500,3338148410,5560,5590,5600,5560,39608
|
|
20231027,092400,3117160860,5590,5500,5590,5490,78831
|
|
20231027,092300,2680477500,5500,5480,5500,5480,7850
|
|
20231027,092200,2637345570,5480,5480,5490,5470,13415
|
|
20231027,092100,2563791220,5490,5440,5500,5440,41067
|
|
20231027,092000,2338968030,5430,5430,5450,5410,16543
|
|
20231027,091900,2249128410,5420,5420,5430,5400,17350
|
|
20231027,091800,2155180660,5430,5420,5450,5410,17564
|
|
20231027,091700,2059791030,5420,5440,5450,5420,10423
|
|
20231027,091600,2003132800,5440,5430,5450,5420,5567
|
|
20231027,091500,1972866980,5420,5420,5440,5410,13404
|
|
20231027,091400,1900203000,5420,5470,5480,5420,21562
|
|
20231027,091300,1782804780,5470,5470,5480,5420,31901
|
|
20231027,091200,1608722170,5460,5460,5470,5450,19586
|
|
20231027,091100,1501746300,5450,5430,5460,5400,17381
|
|
20231027,091000,1407303450,5420,5420,5470,5410,37292
|
|
20231027,090900,1204359490,5420,5390,5430,5380,20274
|
|
20231027,090800,1094943790,5390,5400,5410,5390,18345
|
|
20231027,090700,995962150,5390,5380,5410,5380,11458
|
|
20231027,090600,934150140,5380,5360,5390,5340,11213
|
|
20231027,090500,874030030,5360,5370,5390,5340,11918
|
|
20231027,090400,810073590,5360,5320,5380,5310,15424
|
|
20231027,090300,727411850,5310,5330,5370,5270,34517
|
|
20231027,090200,543938590,5330,5380,5420,5330,30022
|
|
20231027,090100,382059010,5390,5340,5390,5340,37332
|
|
20231027,090000,181456010,5350,5320,5380,5300,34001
|