648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194500,4677688060,16100,16100,16100,16100,5520
|
|
20231027,194400,4677688060,16100,16100,16100,16100,0
|
|
20231027,194300,4677688060,16100,16100,16100,16100,0
|
|
20231027,194200,4677688060,16100,16100,16100,16100,0
|
|
20231027,194100,4677688060,16100,16100,16100,16100,0
|
|
20231027,194000,4677688060,16100,16100,16100,16100,0
|
|
20231027,193900,4677688060,16100,16100,16100,16100,0
|
|
20231027,193800,4677688060,16100,16100,16100,16100,0
|
|
20231027,193700,4677688060,16100,16100,16100,16100,0
|
|
20231027,193600,4677688060,16100,16100,16100,16100,0
|
|
20231027,193500,4677688060,16100,16100,16100,16100,0
|
|
20231027,193400,4677688060,16100,16100,16100,16100,0
|
|
20231027,193300,4677688060,16100,16100,16100,16100,0
|
|
20231027,193200,4677688060,16100,16100,16100,16100,0
|
|
20231027,193100,4677688060,16100,16100,16100,16100,0
|
|
20231027,193000,4677688060,16100,16100,16100,16100,0
|
|
20231027,192900,4677688060,16100,16100,16100,16100,0
|
|
20231027,192800,4677688060,16100,16100,16100,16100,0
|
|
20231027,192700,4677688060,16100,16100,16100,16100,0
|
|
20231027,192600,4677688060,16100,16100,16100,16100,0
|
|
20231027,192500,4677688060,16100,16100,16100,16100,0
|
|
20231027,192400,4677688060,16100,16100,16100,16100,0
|
|
20231027,192300,4677688060,16100,16100,16100,16100,0
|
|
20231027,192200,4677688060,16100,16100,16100,16100,0
|
|
20231027,192100,4677688060,16100,16100,16100,16100,0
|
|
20231027,192000,4677688060,16100,16100,16100,16100,0
|
|
20231027,191900,4677688060,16100,16100,16100,16100,0
|
|
20231027,191800,4677688060,16100,16100,16100,16100,0
|
|
20231027,191700,4677688060,16100,16100,16100,16100,0
|
|
20231027,191600,4677688060,16100,16100,16100,16100,0
|
|
20231027,191500,4677688060,16100,16100,16100,16100,5520
|
|
20231027,191400,4677688060,16100,16100,16100,16100,0
|
|
20231027,191300,4677688060,16100,16100,16100,16100,0
|
|
20231027,191200,4677688060,16100,16100,16100,16100,0
|
|
20231027,191100,4677688060,16100,16100,16100,16100,0
|
|
20231027,191000,4677688060,16100,16100,16100,16100,0
|
|
20231027,190900,4677688060,16100,16100,16100,16100,0
|
|
20231027,190800,4677688060,16100,16100,16100,16100,0
|
|
20231027,190700,4677688060,16100,16100,16100,16100,0
|
|
20231027,190600,4677688060,16100,16100,16100,16100,0
|
|
20231027,190500,4677688060,16100,16100,16100,16100,0
|
|
20231027,190400,4677688060,16100,16100,16100,16100,0
|
|
20231027,190300,4677688060,16100,16100,16100,16100,0
|
|
20231027,190200,4677688060,16100,16100,16100,16100,0
|
|
20231027,190100,4677688060,16100,16100,16100,16100,0
|
|
20231027,190000,4677688060,16100,16100,16100,16100,0
|
|
20231027,185900,4677688060,16100,16100,16100,16100,0
|
|
20231027,185800,4677688060,16100,16100,16100,16100,0
|
|
20231027,185700,4677688060,16100,16100,16100,16100,0
|
|
20231027,185600,4677688060,16100,16100,16100,16100,0
|
|
20231027,185500,4677688060,16100,16100,16100,16100,0
|
|
20231027,185400,4677688060,16100,16100,16100,16100,0
|
|
20231027,185300,4677688060,16100,16100,16100,16100,0
|
|
20231027,185200,4677688060,16100,16100,16100,16100,0
|
|
20231027,185100,4677688060,16100,16100,16100,16100,0
|
|
20231027,185000,4677688060,16100,16100,16100,16100,0
|
|
20231027,184900,4677688060,16100,16100,16100,16100,0
|
|
20231027,184800,4677688060,16100,16100,16100,16100,0
|
|
20231027,184700,4677688060,16100,16100,16100,16100,0
|
|
20231027,184600,4677688060,16100,16100,16100,16100,0
|
|
20231027,184500,4677688060,16100,16100,16100,16100,5520
|
|
20231027,184400,4677688060,16100,16100,16100,16100,0
|
|
20231027,184300,4677688060,16100,16100,16100,16100,0
|
|
20231027,184200,4677688060,16100,16100,16100,16100,0
|
|
20231027,184100,4677688060,16100,16100,16100,16100,0
|
|
20231027,184000,4677688060,16100,16100,16100,16100,0
|
|
20231027,183900,4677688060,16100,16100,16100,16100,0
|
|
20231027,183800,4677688060,16100,16100,16100,16100,0
|
|
20231027,183700,4677688060,16100,16100,16100,16100,0
|
|
20231027,183600,4677688060,16100,16100,16100,16100,0
|
|
20231027,183500,4677688060,16100,16100,16100,16100,0
|
|
20231027,183400,4677688060,16100,16100,16100,16100,0
|
|
20231027,183300,4677688060,16100,16100,16100,16100,0
|
|
20231027,183200,4677688060,16100,16100,16100,16100,0
|
|
20231027,183100,4677688060,16100,16100,16100,16100,0
|
|
20231027,183000,4677688060,16100,16100,16100,16100,0
|
|
20231027,182900,4677688060,16100,16100,16100,16100,0
|
|
20231027,182800,4677688060,16100,16100,16100,16100,0
|
|
20231027,182700,4677688060,16100,16100,16100,16100,0
|
|
20231027,182600,4677688060,16100,16100,16100,16100,0
|
|
20231027,182500,4677688060,16100,16100,16100,16100,0
|
|
20231027,182400,4677688060,16100,16100,16100,16100,0
|
|
20231027,182300,4677688060,16100,16100,16100,16100,0
|
|
20231027,182200,4677688060,16100,16100,16100,16100,0
|
|
20231027,182100,4677688060,16100,16100,16100,16100,0
|
|
20231027,182000,4677688060,16100,16100,16100,16100,0
|
|
20231027,181900,4677688060,16100,16100,16100,16100,0
|
|
20231027,181800,4677688060,16100,16100,16100,16100,0
|
|
20231027,181700,4677688060,16100,16100,16100,16100,0
|
|
20231027,181600,4677688060,16100,16100,16100,16100,0
|
|
20231027,181500,4677688060,16100,16100,16100,16100,5520
|
|
20231027,181400,4677688060,16100,16100,16100,16100,0
|
|
20231027,181300,4677688060,16100,16100,16100,16100,0
|
|
20231027,181200,4677688060,16100,16100,16100,16100,0
|
|
20231027,181100,4677688060,16100,16100,16100,16100,0
|
|
20231027,181000,4677688060,16100,16100,16100,16100,0
|
|
20231027,180900,4677688060,16100,16100,16100,16100,0
|
|
20231027,180800,4677688060,16100,16100,16100,16100,0
|
|
20231027,180700,4677688060,16100,16100,16100,16100,0
|
|
20231027,180600,4677688060,16100,16100,16100,16100,0
|
|
20231027,180500,4677688060,16100,16100,16100,16100,0
|
|
20231027,180400,4677688060,16100,16100,16100,16100,0
|
|
20231027,180300,4677688060,16100,16100,16100,16100,0
|
|
20231027,180200,4677688060,16100,16100,16100,16100,0
|
|
20231027,180100,4677688060,16100,16100,16100,16100,0
|
|
20231027,180000,4677688060,16100,16100,16100,16100,0
|
|
20231027,175900,4677688060,16100,16100,16100,16100,0
|
|
20231027,175800,4677688060,16100,16100,16100,16100,0
|
|
20231027,175700,4677688060,16100,16100,16100,16100,0
|
|
20231027,175600,4677688060,16100,16100,16100,16100,0
|
|
20231027,175500,4677688060,16100,16100,16100,16100,0
|
|
20231027,175400,4677688060,16100,16100,16100,16100,0
|
|
20231027,175300,4677688060,16100,16100,16100,16100,0
|
|
20231027,175200,4677688060,16100,16100,16100,16100,0
|
|
20231027,175100,4677688060,16100,16100,16100,16100,0
|
|
20231027,175000,4677688060,16100,16100,16100,16100,0
|
|
20231027,174900,4677688060,16100,16100,16100,16100,0
|
|
20231027,174800,4677688060,16100,16100,16100,16100,0
|
|
20231027,174700,4677688060,16100,16100,16100,16100,0
|
|
20231027,174600,4677688060,16100,16100,16100,16100,0
|
|
20231027,174500,4677688060,16100,16100,16100,16100,5520
|
|
20231027,174400,4677688060,16100,16100,16100,16100,0
|
|
20231027,174300,4677688060,16100,16100,16100,16100,0
|
|
20231027,174200,4677688060,16100,16100,16100,16100,0
|
|
20231027,174100,4677688060,16100,16100,16100,16100,0
|
|
20231027,174000,4677688060,16100,16100,16100,16100,0
|
|
20231027,173900,4677688060,16100,16100,16100,16100,0
|
|
20231027,173800,4677688060,16100,16100,16100,16100,0
|
|
20231027,173700,4677688060,16100,16100,16100,16100,0
|
|
20231027,173600,4677688060,16100,16100,16100,16100,0
|
|
20231027,173500,4677688060,16100,16100,16100,16100,0
|
|
20231027,173400,4677688060,16100,16100,16100,16100,0
|
|
20231027,173300,4677688060,16100,16100,16100,16100,0
|
|
20231027,173200,4677688060,16100,16100,16100,16100,0
|
|
20231027,173100,4677688060,16100,16100,16100,16100,0
|
|
20231027,173000,4677688060,16100,16100,16100,16100,0
|
|
20231027,172900,4677688060,16100,16100,16100,16100,0
|
|
20231027,172800,4677688060,16100,16100,16100,16100,0
|
|
20231027,172700,4677688060,16100,16100,16100,16100,0
|
|
20231027,172600,4677688060,16100,16100,16100,16100,0
|
|
20231027,172500,4677688060,16100,16100,16100,16100,0
|
|
20231027,172400,4677688060,16100,16100,16100,16100,0
|
|
20231027,172300,4677688060,16100,16100,16100,16100,0
|
|
20231027,172200,4677688060,16100,16100,16100,16100,0
|
|
20231027,172100,4677688060,16100,16100,16100,16100,0
|
|
20231027,172000,4677688060,16100,16100,16100,16100,0
|
|
20231027,171900,4677688060,16100,16100,16100,16100,0
|
|
20231027,171800,4677688060,16100,16100,16100,16100,0
|
|
20231027,171700,4677688060,16100,16100,16100,16100,0
|
|
20231027,171600,4677688060,16100,16100,16100,16100,0
|
|
20231027,171500,4677688060,16100,16100,16100,16100,5520
|
|
20231027,171400,4677688060,16100,16100,16100,16100,0
|
|
20231027,171300,4677688060,16100,16100,16100,16100,0
|
|
20231027,171200,4677688060,16100,16100,16100,16100,0
|
|
20231027,171100,4677688060,16100,16100,16100,16100,0
|
|
20231027,171000,4677688060,16100,16100,16100,16100,0
|
|
20231027,170900,4677688060,16100,16100,16100,16100,0
|
|
20231027,170800,4677688060,16100,16100,16100,16100,0
|
|
20231027,170700,4677688060,16100,16100,16100,16100,0
|
|
20231027,170600,4677688060,16100,16100,16100,16100,0
|
|
20231027,170500,4677688060,16100,16100,16100,16100,0
|
|
20231027,170400,4677688060,16100,16100,16100,16100,0
|
|
20231027,170300,4677688060,16100,16100,16100,16100,0
|
|
20231027,170200,4677688060,16100,16100,16100,16100,0
|
|
20231027,170100,4677688060,16100,16100,16100,16100,0
|
|
20231027,170000,4677688060,16100,16100,16100,16100,0
|
|
20231027,165900,4677688060,16100,16100,16100,16100,0
|
|
20231027,165800,4677688060,16100,16100,16100,16100,0
|
|
20231027,165700,4677688060,16100,16100,16100,16100,0
|
|
20231027,165600,4677688060,16100,16100,16100,16100,0
|
|
20231027,165500,4677688060,16100,16100,16100,16100,0
|
|
20231027,165400,4677688060,16100,16100,16100,16100,0
|
|
20231027,165300,4677688060,16100,16100,16100,16100,0
|
|
20231027,165200,4677688060,16100,16100,16100,16100,0
|
|
20231027,165100,4677688060,16100,16100,16100,16100,0
|
|
20231027,165000,4677688060,16100,16100,16100,16100,0
|
|
20231027,164900,4677688060,16100,16100,16100,16100,0
|
|
20231027,164800,4677688060,16100,16100,16100,16100,0
|
|
20231027,164700,4677688060,16100,16100,16100,16100,0
|
|
20231027,164600,4677688060,16100,16100,16100,16100,0
|
|
20231027,164500,4677688060,16100,16100,16100,16100,5520
|
|
20231027,164400,4677688060,16100,16100,16100,16100,0
|
|
20231027,164300,4677688060,16100,16100,16100,16100,0
|
|
20231027,164200,4677688060,16100,16100,16100,16100,0
|
|
20231027,164100,4677688060,16100,16100,16100,16100,0
|
|
20231027,164000,4677688060,16100,16100,16100,16100,0
|
|
20231027,163900,4677688060,16100,16100,16100,16100,0
|
|
20231027,163800,4677688060,16100,16100,16100,16100,0
|
|
20231027,163700,4677688060,16100,16100,16100,16100,0
|
|
20231027,163600,4677688060,16100,16100,16100,16100,0
|
|
20231027,163500,4677688060,16100,16100,16100,16100,0
|
|
20231027,163400,4677688060,16100,16100,16100,16100,0
|
|
20231027,163300,4677688060,16100,16100,16100,16100,0
|
|
20231027,163200,4677688060,16100,16100,16100,16100,0
|
|
20231027,163100,4677688060,16100,16100,16100,16100,0
|
|
20231027,163000,4677688060,16100,16100,16100,16100,0
|
|
20231027,162900,4677688060,16100,16100,16100,16100,0
|
|
20231027,162800,4677688060,16100,16100,16100,16100,0
|
|
20231027,162700,4677688060,16100,16100,16100,16100,0
|
|
20231027,162600,4677688060,16100,16100,16100,16100,0
|
|
20231027,162500,4677688060,16100,16100,16100,16100,0
|
|
20231027,162400,4677688060,16100,16100,16100,16100,0
|
|
20231027,162300,4677688060,16100,16100,16100,16100,0
|
|
20231027,162200,4677688060,16100,16100,16100,16100,0
|
|
20231027,162100,4677688060,16100,16100,16100,16100,0
|
|
20231027,162000,4677688060,16100,16100,16100,16100,0
|
|
20231027,161900,4677688060,16100,16100,16100,16100,0
|
|
20231027,161800,4677688060,16100,16100,16100,16100,0
|
|
20231027,161700,4677688060,16100,16100,16100,16100,0
|
|
20231027,161600,4677688060,16100,16100,16100,16100,0
|
|
20231027,161500,4677688060,16100,16100,16100,16100,5520
|
|
20231027,161400,4677688060,16100,16100,16100,16100,0
|
|
20231027,161300,4677688060,16100,16100,16100,16100,0
|
|
20231027,161200,4677688060,16100,16100,16100,16100,0
|
|
20231027,161100,4677688060,16100,16100,16100,16100,0
|
|
20231027,161000,4677688060,16100,16100,16100,16100,0
|
|
20231027,160900,4677688060,16100,16100,16100,16100,0
|
|
20231027,160800,4677688060,16100,16100,16100,16100,0
|
|
20231027,160700,4677688060,16100,16100,16100,16100,0
|
|
20231027,160600,4677688060,16100,16100,16100,16100,0
|
|
20231027,160500,4677688060,16100,16100,16100,16100,0
|
|
20231027,160400,4677688060,16100,16100,16100,16100,0
|
|
20231027,160300,4677688060,16100,16100,16100,16100,0
|
|
20231027,160200,4677688060,16100,16100,16100,16100,0
|
|
20231027,160100,4677688060,16100,16100,16100,16100,0
|
|
20231027,160000,4677688060,16100,16100,16100,16100,0
|
|
20231027,155900,4677688060,16100,16100,16100,16100,0
|
|
20231027,155800,4677688060,16100,16100,16100,16100,0
|
|
20231027,155700,4677688060,16100,16100,16100,16100,0
|
|
20231027,155600,4677688060,16100,16100,16100,16100,0
|
|
20231027,155500,4677688060,16100,16100,16100,16100,0
|
|
20231027,155400,4677688060,16100,16100,16100,16100,0
|
|
20231027,155300,4677688060,16100,16100,16100,16100,0
|
|
20231027,155200,4677688060,16100,16100,16100,16100,0
|
|
20231027,155100,4677688060,16100,16100,16100,16100,0
|
|
20231027,155000,4677688060,16100,16100,16100,16100,0
|
|
20231027,154900,4677688060,16100,16100,16100,16100,0
|
|
20231027,154800,4677688060,16100,16100,16100,16100,0
|
|
20231027,154700,4677688060,16100,16100,16100,16100,0
|
|
20231027,154600,4677688060,16100,16100,16100,16100,0
|
|
20231027,154500,4677688060,16100,16100,16100,16100,5520
|
|
20231027,154400,4677688060,16100,16100,16100,16100,0
|
|
20231027,154300,4677688060,16100,16100,16100,16100,0
|
|
20231027,154200,4677688060,16100,16100,16100,16100,0
|
|
20231027,154100,4677688060,16100,16100,16100,16100,0
|
|
20231027,154000,4677688060,16100,16100,16100,16100,0
|
|
20231027,153900,4677688060,16100,16100,16100,16100,0
|
|
20231027,153800,4677688060,16100,16100,16100,16100,0
|
|
20231027,153700,4677688060,16100,16100,16100,16100,0
|
|
20231027,153600,4677688060,16100,16100,16100,16100,0
|
|
20231027,153500,4677688060,16100,16100,16100,16100,0
|
|
20231027,153400,4677688060,16100,16100,16100,16100,0
|
|
20231027,153300,4677688060,16100,16100,16100,16100,0
|
|
20231027,153200,4677688060,16100,16100,16100,16100,0
|
|
20231027,153100,4677688060,16100,16100,16100,16100,0
|
|
20231027,153000,4677688060,16100,16100,16100,16100,5520
|
|
20231027,152900,4588816060,16070,16070,16070,16070,0
|
|
20231027,152800,4588816060,16070,16070,16070,16070,0
|
|
20231027,152700,4588816060,16070,16070,16070,16070,0
|
|
20231027,152600,4588816060,16070,16070,16070,16070,0
|
|
20231027,152500,4588816060,16070,16070,16070,16070,0
|
|
20231027,152400,4588816060,16070,16070,16070,16070,0
|
|
20231027,152300,4588816060,16070,16070,16070,16070,0
|
|
20231027,152200,4588816060,16070,16070,16070,16070,0
|
|
20231027,152100,4588816060,16070,16070,16070,16070,0
|
|
20231027,152000,4588816060,16070,16070,16070,16070,0
|
|
20231027,151900,4588816060,16070,16040,16070,16040,1690
|
|
20231027,151800,4561692390,16040,16050,16050,16030,1524
|
|
20231027,151700,4537246410,16050,16080,16080,16050,320
|
|
20231027,151600,4532104480,16080,16040,16080,16030,1535
|
|
20231027,151500,4507478330,16040,16040,16040,16030,1566
|
|
20231027,151400,4482367590,16030,16060,16060,16030,1509
|
|
20231027,151300,4458156400,16050,16100,16100,16050,3509
|
|
20231027,151200,4401744760,16100,16090,16100,16080,767
|
|
20231027,151100,4389402100,16080,16090,16090,16070,3003
|
|
20231027,151000,4341126510,16090,16070,16090,16070,783
|
|
20231027,150900,4328535700,16070,16070,16070,16060,2610
|
|
20231027,150800,4286598210,16070,16080,16080,16060,2840
|
|
20231027,150700,4240970180,16090,16090,16090,16080,921
|
|
20231027,150600,4226157020,16090,16080,16090,16080,1164
|
|
20231027,150500,4207429830,16090,16100,16120,16080,4120
|
|
20231027,150400,4141085370,16100,16080,16100,16070,2458
|
|
20231027,150300,4101545670,16080,16080,16080,16060,1910
|
|
20231027,150200,4070848150,16090,16060,16090,16060,1835
|
|
20231027,150100,4041360670,16050,16050,16060,16040,1293
|
|
20231027,150000,4020607020,16050,16070,16070,16040,2480
|
|
20231027,145900,3980792850,16070,16090,16090,16070,848
|
|
20231027,145800,3967156610,16080,16080,16080,16070,1239
|
|
20231027,145700,3947238490,16080,16080,16080,16070,1804
|
|
20231027,145600,3918231170,16080,16080,16080,16070,684
|
|
20231027,145500,3907232780,16080,16070,16080,16070,1323
|
|
20231027,145400,3885965920,16070,16060,16070,16060,968
|
|
20231027,145300,3870414610,16060,16060,16070,16050,1598
|
|
20231027,145200,3844746040,16050,16040,16050,16030,673
|
|
20231027,145100,3833949410,16040,16040,16050,16020,1130
|
|
20231027,145000,3815826680,16040,16060,16070,16040,1173
|
|
20231027,144900,3796998210,16060,16080,16090,16060,1458
|
|
20231027,144800,3773558650,16080,16110,16110,16060,2233
|
|
20231027,144700,3737636100,16110,16080,16110,16080,5438
|
|
20231027,144600,3650108060,16080,16060,16080,16040,3229
|
|
20231027,144500,3598279830,16060,16060,16070,16050,857
|
|
20231027,144400,3584516550,16060,16060,16070,16050,2328
|
|
20231027,144300,3547125970,16060,16060,16060,16050,1509
|
|
20231027,144200,3522903370,16060,16060,16070,16060,1257
|
|
20231027,144100,3502710440,16060,16050,16060,16040,1222
|
|
20231027,144000,3483096520,16050,16050,16050,16040,1235
|
|
20231027,143900,3463281630,16050,16040,16050,16040,806
|
|
20231027,143800,3450348900,16040,16020,16040,16020,1168
|
|
20231027,143700,3431624440,16030,16000,16030,16000,1508
|
|
20231027,143600,3407475370,16000,16010,16010,15980,2263
|
|
20231027,143500,3371270800,16000,16030,16040,15980,1567
|
|
20231027,143400,3346162770,16040,16040,16050,16030,1033
|
|
20231027,143300,3329594190,16050,16070,16070,16030,1088
|
|
20231027,143200,3312129590,16070,16040,16070,16020,3551
|
|
20231027,143100,3255160790,16050,16010,16050,16000,2501
|
|
20231027,143000,3215069480,16010,15940,16010,15940,8508
|
|
20231027,142900,3079056930,15950,15950,15950,15940,1511
|
|
20231027,142800,3054959820,15940,15900,15950,15890,4878
|
|
20231027,142700,2977270650,15900,15900,15910,15890,726
|
|
20231027,142600,2965730000,15900,15900,15910,15890,932
|
|
20231027,142500,2950909830,15910,15890,15910,15890,675
|
|
20231027,142400,2940176060,15890,15880,15910,15870,732
|
|
20231027,142300,2928544970,15890,15900,15900,15880,1114
|
|
20231027,142200,2910838990,15900,15870,15900,15870,2718
|
|
20231027,142100,2867651870,15870,15840,15870,15840,2223
|
|
20231027,142000,2832415900,15840,15840,15840,15840,628
|
|
20231027,141900,2822468380,15840,15840,15840,15830,367
|
|
20231027,141800,2816655170,15840,15840,15840,15830,504
|
|
20231027,141700,2808673930,15840,15830,15840,15820,356
|
|
20231027,141600,2803039580,15830,15790,15830,15780,591
|
|
20231027,141500,2793703200,15790,15800,15800,15790,333
|
|
20231027,141400,2788442640,15800,15760,15800,15760,353
|
|
20231027,141300,2782873150,15760,15750,15760,15750,226
|
|
20231027,141200,2779313600,15750,15750,15750,15740,477
|
|
20231027,141100,2771803700,15760,15760,15760,15750,330
|
|
20231027,141000,2766603500,15770,15760,15770,15760,1351
|
|
20231027,140900,2745311720,15770,15770,15770,15770,79
|
|
20231027,140800,2744065890,15770,15800,15800,15770,505
|
|
20231027,140700,2736099860,15790,15790,15790,15790,129
|
|
20231027,140600,2734062950,15780,15780,15780,15780,76
|
|
20231027,140500,2732863670,15780,15820,15820,15780,323
|
|
20231027,140400,2727763750,15820,15840,15840,15820,478
|
|
20231027,140300,2720193850,15830,15830,15830,15830,111
|
|
20231027,140200,2718436720,15830,15800,15830,15800,951
|
|
20231027,140100,2703399070,15800,15790,15800,15790,140
|
|
20231027,140000,2701188460,15790,15820,15820,15790,659
|
|
20231027,135900,2690771380,15820,15790,15820,15790,1063
|
|
20231027,135800,2673979240,15790,15780,15790,15780,102
|
|
20231027,135700,2672368800,15790,15790,15790,15790,6
|
|
20231027,135600,2672274060,15790,15780,15790,15780,305
|
|
20231027,135500,2667460130,15790,15780,15790,15780,80
|
|
20231027,135400,2666196940,15780,15780,15780,15780,505
|
|
20231027,135300,2658228040,15780,15770,15780,15770,152
|
|
20231027,135200,2655830220,15780,15780,15780,15770,91
|
|
20231027,135100,2654395130,15770,15780,15780,15770,361
|
|
20231027,135000,2648701390,15780,15780,15780,15780,3
|
|
20231027,134900,2648654050,15780,15780,15780,15780,78
|
|
20231027,134800,2647423210,15770,15800,15800,15770,2357
|
|
20231027,134700,2610246520,15800,15830,15830,15800,899
|
|
20231027,134600,2596034970,15820,15830,15830,15820,89
|
|
20231027,134500,2594626130,15830,15830,15830,15820,292
|
|
20231027,134400,2590004370,15830,15840,15840,15830,208
|
|
20231027,134300,2586710680,15830,15830,15840,15830,208
|
|
20231027,134200,2583416510,15830,15830,15830,15830,2
|
|
20231027,134100,2583384850,15820,15810,15820,15810,415
|
|
20231027,134000,2576823300,15810,15820,15820,15810,276
|
|
20231027,133900,2572458000,15830,15830,15830,15820,94
|
|
20231027,133800,2570970080,15840,15800,15850,15800,2574
|
|
20231027,133700,2530246660,15800,15770,15800,15770,1436
|
|
20231027,133600,2507573440,15780,15760,15780,15760,435
|
|
20231027,133500,2500712410,15760,15750,15770,15750,1399
|
|
20231027,133400,2478664010,15750,15730,15750,15730,1129
|
|
20231027,133300,2460895270,15730,15700,15730,15690,499
|
|
20231027,133200,2453054240,15740,15680,15760,15680,725
|
|
20231027,133100,2441673510,15690,15670,15690,15660,928
|
|
20231027,133000,2427130320,15670,15670,15670,15670,16
|
|
20231027,132900,2426879600,15670,15640,15680,15640,696
|
|
20231027,132800,2415989250,15640,15630,15640,15630,128
|
|
20231027,132700,2413987340,15630,15650,15660,15620,515
|
|
20231027,132600,2405934290,15650,15680,15700,15650,269
|
|
20231027,132500,2401718350,15680,15680,15680,15670,7
|
|
20231027,132400,2401608600,15680,15660,15690,15660,141
|
|
20231027,132300,2399399260,15660,15620,15660,15620,153
|
|
20231027,132200,2397007840,15620,15610,15620,15600,223
|
|
20231027,132100,2393526640,15610,15590,15610,15590,374
|
|
20231027,132000,2387695870,15620,15600,15620,15590,1345
|
|
20231027,131900,2366702030,15600,15600,15600,15600,23
|
|
20231027,131800,2366343230,15590,15600,15600,15590,746
|
|
20231027,131700,2354706540,15600,15700,15710,15600,5815
|
|
20231027,131600,2263549800,15710,15710,15710,15700,620
|
|
20231027,131500,2253811030,15700,15720,15720,15700,608
|
|
20231027,131400,2244259370,15720,15740,15740,15720,656
|
|
20231027,131300,2233940010,15740,15780,15780,15740,1361
|
|
20231027,131200,2212502580,15780,15790,15790,15770,198
|
|
20231027,131100,2209378590,15790,15780,15790,15780,88
|
|
20231027,131000,2207989080,15790,15790,15790,15790,2
|
|
20231027,130900,2207957500,15790,15790,15790,15780,169
|
|
20231027,130800,2205289000,15780,15790,15790,15780,4
|
|
20231027,130700,2205225860,15780,15780,15780,15780,2
|
|
20231027,130600,2205194300,15790,15760,15790,15750,1155
|
|
20231027,130500,2186989710,15760,15760,15760,15750,177
|
|
20231027,130400,2184200200,15760,15760,15760,15750,261
|
|
20231027,130300,2180086850,15750,15760,15760,15750,190
|
|
20231027,130200,2177092580,15760,15760,15760,15750,215
|
|
20231027,130100,2173704190,15770,15770,15780,15750,7031
|
|
20231027,130000,2062914170,15770,15780,15780,15770,104
|
|
20231027,125900,2061273110,15780,15780,15780,15780,51
|
|
20231027,125800,2060468330,15770,15770,15780,15770,403
|
|
20231027,125700,2054112230,15780,15780,15780,15780,87
|
|
20231027,125600,2052739370,15780,15780,15780,15780,81
|
|
20231027,125500,2051461190,15780,15790,15790,15780,769
|
|
20231027,125400,2039325040,15790,15790,15790,15790,24
|
|
20231027,125300,2038946080,15790,15780,15790,15770,848
|
|
20231027,125200,2025567070,15770,15770,15780,15770,13
|
|
20231027,125100,2025362040,15780,15780,15780,15770,727
|
|
20231027,125000,2013890720,15770,15780,15780,15770,84
|
|
20231027,124900,2012565510,15780,15800,15800,15780,2297
|
|
20231027,124800,1976310320,15800,15800,15800,15800,22
|
|
20231027,124700,1975962720,15810,15810,15810,15800,138
|
|
20231027,124600,1973782240,15800,15800,15800,15790,1011
|
|
20231027,124500,1957815440,15800,15790,15830,15790,1188
|
|
20231027,124400,1939043160,15800,15800,15800,15790,110
|
|
20231027,124300,1937305260,15800,15830,15830,15790,128
|
|
20231027,124200,1935281740,15830,15830,15880,15830,769
|
|
20231027,124100,1923084860,15850,15800,15850,15790,774
|
|
20231027,124000,1910855510,15800,15830,15830,15800,527
|
|
20231027,123900,1902524890,15830,15830,15830,15830,143
|
|
20231027,123800,1900261200,15820,15830,15830,15810,388
|
|
20231027,123700,1894122290,15830,15830,15830,15830,2
|
|
20231027,123600,1894090630,15830,15820,15830,15820,77
|
|
20231027,123500,1892871730,15830,15840,15850,15830,594
|
|
20231027,123400,1883464060,15840,15850,15850,15840,210
|
|
20231027,123300,1880136330,15840,15840,15840,15840,108
|
|
20231027,123200,1878425610,15840,15840,15840,15840,3
|
|
20231027,123100,1878378090,15840,15850,15850,15840,190
|
|
20231027,123000,1875367770,15860,15840,15860,15840,387
|
|
20231027,122900,1869235060,15840,15830,15840,15830,424
|
|
20231027,122800,1862522640,15830,15830,15830,15830,27
|
|
20231027,122700,1862095230,15830,15820,15830,15820,299
|
|
20231027,122600,1857364990,15820,15780,15820,15780,291
|
|
20231027,122500,1852771110,15780,15780,15780,15780,40
|
|
20231027,122400,1852139910,15780,15780,15780,15780,86
|
|
20231027,122300,1850782830,15780,15780,15780,15770,752
|
|
20231027,122200,1838921270,15780,15780,15780,15780,105
|
|
20231027,122100,1837264370,15780,15760,15780,15760,203
|
|
20231027,122000,1834063960,15750,15750,15750,15740,596
|
|
20231027,121900,1824681990,15750,15750,15750,15740,66
|
|
20231027,121800,1823642710,15750,15750,15750,15740,100
|
|
20231027,121700,1822067720,15750,15750,15750,15750,31
|
|
20231027,121600,1821579470,15750,15760,15760,15750,201
|
|
20231027,121500,1818413300,15770,15750,15770,15750,217
|
|
20231027,121400,1814992260,15750,15740,15750,15740,87
|
|
20231027,121300,1813622710,15740,15740,15740,15740,154
|
|
20231027,121200,1811198750,15740,15730,15750,15730,305
|
|
20231027,121100,1806399670,15730,15740,15740,15720,367
|
|
20231027,121000,1800627060,15730,15750,15760,15730,320
|
|
20231027,120900,1795590930,15760,15770,15770,15760,313
|
|
20231027,120800,1790657870,15770,15770,15770,15770,72
|
|
20231027,120700,1789522430,15770,15770,15770,15770,103
|
|
20231027,120600,1787898120,15770,15760,15770,15750,167
|
|
20231027,120500,1785266190,15760,15780,15780,15750,236
|
|
20231027,120400,1781545590,15780,15780,15780,15780,251
|
|
20231027,120300,1777584810,15780,15780,15780,15780,23
|
|
20231027,120200,1777221870,15780,15760,15780,15750,1151
|
|
20231027,120100,1759081670,15750,15740,15750,15740,567
|
|
20231027,120000,1750156440,15740,15740,15740,15740,542
|
|
20231027,115900,1741625360,15730,15740,15740,15730,197
|
|
20231027,115800,1738524650,15730,15730,15740,15730,247
|
|
20231027,115700,1734638140,15730,15790,15790,15730,488
|
|
20231027,115600,1726951300,15790,15790,15790,15780,214
|
|
20231027,115500,1723573240,15810,15770,15820,15770,184
|
|
20231027,115400,1720666030,15770,15780,15780,15770,299
|
|
20231027,115300,1715950050,15790,15810,15820,15790,167
|
|
20231027,115200,1713310800,15810,15820,15820,15810,22
|
|
20231027,115100,1712962970,15820,15790,15830,15790,624
|
|
20231027,115000,1703104640,15790,15790,15790,15780,43
|
|
20231027,114900,1702426070,15790,15790,15790,15790,107
|
|
20231027,114800,1700736540,15780,15790,15790,15780,50
|
|
20231027,114700,1699947520,15790,15780,15790,15780,175
|
|
20231027,114600,1697185270,15780,15830,15830,15780,827
|
|
20231027,114500,1684127610,15820,15830,15840,15820,281
|
|
20231027,114400,1679680130,15840,15820,15840,15820,413
|
|
20231027,114300,1673143030,15820,15820,15820,15820,62
|
|
20231027,114200,1672162190,15820,15820,15820,15820,108
|
|
20231027,114100,1670453630,15820,15820,15820,15820,27
|
|
20231027,114000,1670026490,15820,15820,15820,15820,105
|
|
20231027,113900,1668365390,15820,15830,15830,15820,45
|
|
20231027,113800,1667653190,15830,15810,15830,15810,412
|
|
20231027,113700,1661136050,15820,15830,15830,15820,179
|
|
20231027,113600,1658304250,15830,15830,15830,15830,127
|
|
20231027,113500,1656293840,15830,15820,15830,15820,72
|
|
20231027,113400,1655154700,15820,15820,15830,15820,253
|
|
20231027,113300,1651151950,15830,15830,15830,15830,115
|
|
20231027,113200,1649331500,15830,15830,15830,15830,147
|
|
20231027,113100,1647004490,15820,15820,15820,15820,221
|
|
20231027,113000,1643508270,15820,15810,15820,15810,31
|
|
20231027,112900,1643017900,15820,15810,15820,15800,508
|
|
20231027,112800,1634990350,15820,15830,15830,15810,139
|
|
20231027,112700,1632791870,15830,15830,15830,15830,97
|
|
20231027,112600,1631256360,15830,15830,15830,15820,201
|
|
20231027,112500,1628076480,15830,15830,15830,15830,97
|
|
20231027,112400,1626540970,15830,15830,15830,15820,105
|
|
20231027,112300,1624878860,15830,15830,15830,15830,23
|
|
20231027,112200,1624514770,15830,15830,15830,15830,102
|
|
20231027,112100,1622900110,15820,15830,15830,15820,720
|
|
20231027,112000,1611503660,15840,15840,15840,15840,254
|
|
20231027,111900,1607480300,15840,15840,15840,15840,4
|
|
20231027,111800,1607416940,15840,15850,15850,15840,206
|
|
20231027,111700,1604153880,15850,15880,15880,15850,425
|
|
20231027,111600,1597413270,15880,15860,15880,15850,483
|
|
20231027,111500,1589755350,15860,15850,15880,15850,246
|
|
20231027,111400,1585853930,15850,15860,15860,15840,279
|
|
20231027,111300,1581433310,15870,15870,15880,15860,632
|
|
20231027,111200,1571403080,15870,15870,15880,15860,106
|
|
20231027,111100,1569720860,15880,15880,15880,15880,45
|
|
20231027,111000,1569006260,15880,15860,15890,15860,353
|
|
20231027,110900,1563402750,15860,15870,15880,15860,458
|
|
20231027,110800,1556135110,15870,15870,15870,15870,56
|
|
20231027,110700,1555246390,15870,15860,15880,15860,920
|
|
20231027,110600,1540652450,15860,15850,15860,15840,598
|
|
20231027,110500,1531173620,15850,15850,15850,15840,250
|
|
20231027,110400,1527212510,15850,15830,15850,15830,651
|
|
20231027,110300,1516904060,15830,15830,15830,15820,245
|
|
20231027,110200,1513025720,15830,15820,15830,15820,382
|
|
20231027,110100,1506981070,15820,15810,15820,15810,159
|
|
20231027,110000,1504466930,15810,15800,15810,15790,260
|
|
20231027,105900,1500357700,15830,15750,15830,15750,2665
|
|
20231027,105800,1458370770,15750,15830,15830,15750,2364
|
|
20231027,105700,1421096970,15830,15830,15830,15810,39
|
|
20231027,105600,1420480090,15830,15820,15830,15820,642
|
|
20231027,105500,1410323640,15820,15820,15830,15820,212
|
|
20231027,105400,1406968450,15830,15860,15860,15820,181
|
|
20231027,105300,1404101570,15860,15870,15870,15850,871
|
|
20231027,105200,1390287930,15880,15850,15880,15850,1566
|
|
20231027,105100,1365448050,15850,15860,15860,15850,562
|
|
20231027,105000,1356538020,15860,15840,15860,15840,1177
|
|
20231027,104900,1337885020,15850,15830,15850,15820,1044
|
|
20231027,104800,1321352340,15830,15800,15830,15790,696
|
|
20231027,104700,1310351200,15800,15810,15810,15760,719
|
|
20231027,104600,1299003690,15820,15840,15840,15820,286
|
|
20231027,104500,1294477400,15830,15830,15840,15830,188
|
|
20231027,104400,1291501110,15830,15820,15840,15820,1036
|
|
20231027,104300,1275099980,15820,15820,15820,15810,359
|
|
20231027,104200,1269421990,15830,15830,15850,15820,1205
|
|
20231027,104100,1250346900,15830,15820,15830,15810,360
|
|
20231027,104000,1244651760,15820,15820,15830,15820,258
|
|
20231027,103900,1240570140,15830,15820,15830,15820,33
|
|
20231027,103800,1240048060,15830,15800,15830,15800,182
|
|
20231027,103700,1237170990,15800,15800,15820,15780,624
|
|
20231027,103600,1227305280,15790,15780,15790,15770,167
|
|
20231027,103500,1224670410,15780,15780,15800,15780,519
|
|
20231027,103400,1216475310,15780,15750,15780,15750,931
|
|
20231027,103300,1201810020,15740,15760,15760,15730,539
|
|
20231027,103200,1193323640,15770,15760,15770,15750,324
|
|
20231027,103100,1188217870,15760,15760,15760,15740,747
|
|
20231027,103000,1176453340,15730,15790,15790,15730,515
|
|
20231027,102900,1168335530,15790,15780,15790,15780,378
|
|
20231027,102800,1162370320,15790,15790,15790,15790,49
|
|
20231027,102700,1161596610,15790,15800,15800,15790,201
|
|
20231027,102600,1158421160,15790,15760,15790,15760,612
|
|
20231027,102500,1148769090,15760,15730,15760,15730,383
|
|
20231027,102400,1142741250,15730,15740,15740,15720,332
|
|
20231027,102300,1137517940,15740,15740,15740,15740,185
|
|
20231027,102200,1134606040,15730,15760,15790,15730,1776
|
|
20231027,102100,1106602170,15760,15750,15760,15750,919
|
|
20231027,102000,1092126770,15750,15750,15750,15740,136
|
|
20231027,101900,1089984970,15750,15750,15750,15750,465
|
|
20231027,101800,1082661220,15750,15750,15750,15740,120
|
|
20231027,101700,1080771540,15750,15740,15750,15740,314
|
|
20231027,101600,1075827170,15740,15740,15750,15730,810
|
|
20231027,101500,1063078120,15730,15740,15740,15710,439
|
|
20231027,101400,1056173040,15710,15680,15710,15680,635
|
|
20231027,101300,1046208510,15680,15670,15680,15670,83
|
|
20231027,101200,1044907500,15670,15680,15680,15660,175
|
|
20231027,101100,1042165350,15680,15610,15680,15610,349
|
|
20231027,101000,1036711250,15610,15630,15640,15600,164
|
|
20231027,100900,1034149850,15640,15600,15670,15590,726
|
|
20231027,100800,1022808080,15600,15600,15600,15600,135
|
|
20231027,100700,1020702080,15600,15600,15600,15590,301
|
|
20231027,100600,1016006620,15600,15620,15620,15600,351
|
|
20231027,100500,1010529880,15610,15650,15650,15610,171
|
|
20231027,100400,1007858590,15650,15640,15680,15600,1280
|
|
20231027,100300,987841230,15640,15640,15640,15640,46
|
|
20231027,100200,987121790,15640,15630,15640,15630,108
|
|
20231027,100100,985433500,15630,15610,15670,15610,626
|
|
20231027,100000,975651180,15610,15600,15610,15600,134
|
|
20231027,095900,973560570,15600,15620,15620,15600,220
|
|
20231027,095800,970127310,15620,15620,15620,15610,159
|
|
20231027,095700,967644230,15620,15630,15630,15600,714
|
|
20231027,095600,956492440,15630,15680,15680,15630,226
|
|
20231027,095500,952952230,15680,15670,15680,15670,111
|
|
20231027,095400,951212540,15680,15690,15690,15680,699
|
|
20231027,095300,940248370,15690,15760,15760,15690,510
|
|
20231027,095200,932229040,15760,15750,15760,15750,55
|
|
20231027,095100,931362760,15780,15720,15780,15720,384
|
|
20231027,095000,925315130,15720,15700,15730,15700,267
|
|
20231027,094900,921119890,15700,15680,15820,15670,1076
|
|
20231027,094800,904184420,15680,15660,15680,15660,175
|
|
20231027,094700,901443300,15660,15690,15690,15640,393
|
|
20231027,094600,895288540,15710,15620,15730,15620,617
|
|
20231027,094500,885627120,15630,15580,15670,15580,487
|
|
20231027,094400,878023380,15570,15550,15670,15550,1310
|
|
20231027,094300,857591230,15550,15540,15550,15540,726
|
|
20231027,094200,846307450,15540,15510,15540,15510,446
|
|
20231027,094100,839384490,15510,15510,15510,15500,222
|
|
20231027,094000,835941330,15510,15560,15560,15480,1857
|
|
20231027,093900,807164600,15560,15540,15560,15520,1044
|
|
20231027,093800,790949920,15540,15530,15540,15530,442
|
|
20231027,093700,784085290,15530,15560,15560,15520,411
|
|
20231027,093600,777700700,15560,15620,15620,15560,799
|
|
20231027,093500,765252140,15630,15630,15650,15610,165
|
|
20231027,093400,762673910,15630,15690,15690,15620,655
|
|
20231027,093300,752416440,15680,15720,15730,15680,524
|
|
20231027,093200,744192610,15740,15700,15740,15700,278
|
|
20231027,093100,739823750,15700,15690,15700,15670,305
|
|
20231027,093000,735040540,15690,15700,15710,15690,647
|
|
20231027,092900,724883040,15700,15710,15710,15690,526
|
|
20231027,092800,716623690,15710,15750,15750,15710,508
|
|
20231027,092700,708635930,15750,15710,15750,15710,472
|
|
20231027,092600,701204460,15710,15700,15710,15690,160
|
|
20231027,092500,698691850,15700,15680,15700,15680,236
|
|
20231027,092400,694987860,15700,15790,15790,15690,1596
|
|
20231027,092300,669837720,15790,15810,15810,15790,350
|
|
20231027,092200,664310800,15810,15850,15850,15790,1243
|
|
20231027,092100,644666780,15840,15830,15870,15830,2522
|
|
20231027,092000,604675080,15860,15810,15890,15810,373
|
|
20231027,091900,598769560,15820,15860,15860,15820,638
|
|
20231027,091800,588661060,15890,15900,15900,15870,1650
|
|
20231027,091700,562452330,15910,15910,15930,15900,680
|
|
20231027,091600,551628850,15930,15900,15950,15900,3301
|
|
20231027,091500,499097920,15900,15820,15900,15820,4126
|
|
20231027,091400,433662670,15820,15820,15830,15810,956
|
|
20231027,091300,418536490,15810,15810,15820,15770,579
|
|
20231027,091200,409388670,15820,15790,15850,15790,1300
|
|
20231027,091100,388811530,15780,15790,15830,15780,921
|
|
20231027,091000,374256620,15800,15850,15850,15790,1006
|
|
20231027,090900,358332210,15850,15850,15850,15840,693
|
|
20231027,090800,347349010,15850,15770,15850,15760,5673
|
|
20231027,090700,257745110,15780,15780,15790,15770,722
|
|
20231027,090600,246349400,15780,15790,15800,15780,813
|
|
20231027,090500,233509080,15790,15750,15790,15750,2367
|
|
20231027,090400,196191920,15750,15750,15780,15750,1169
|
|
20231027,090300,177764740,15750,15730,15780,15700,2735
|
|
20231027,090200,134710260,15720,15780,15780,15710,1250
|
|
20231027,090100,115030560,15770,15730,15770,15710,771
|
|
20231027,090000,102903150,15730,15620,15800,15620,6558
|