659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195600,851335260,8140,8140,8140,8140,2863
|
|
20231027,195500,851335260,8140,8140,8140,8140,0
|
|
20231027,195400,851335260,8140,8140,8140,8140,0
|
|
20231027,195300,851335260,8140,8140,8140,8140,0
|
|
20231027,195200,851335260,8140,8140,8140,8140,0
|
|
20231027,195100,851335260,8140,8140,8140,8140,0
|
|
20231027,195000,851335260,8140,8140,8140,8140,0
|
|
20231027,194900,851335260,8140,8140,8140,8140,0
|
|
20231027,194800,851335260,8140,8140,8140,8140,0
|
|
20231027,194700,851335260,8140,8140,8140,8140,0
|
|
20231027,194600,851335260,8140,8140,8140,8140,0
|
|
20231027,194500,851335260,8140,8140,8140,8140,0
|
|
20231027,194400,851335260,8140,8140,8140,8140,0
|
|
20231027,194300,851335260,8140,8140,8140,8140,0
|
|
20231027,194200,851335260,8140,8140,8140,8140,0
|
|
20231027,194100,851335260,8140,8140,8140,8140,0
|
|
20231027,194000,851335260,8140,8140,8140,8140,0
|
|
20231027,193900,851335260,8140,8140,8140,8140,0
|
|
20231027,193800,851335260,8140,8140,8140,8140,0
|
|
20231027,193700,851335260,8140,8140,8140,8140,0
|
|
20231027,193600,851335260,8140,8140,8140,8140,0
|
|
20231027,193500,851335260,8140,8140,8140,8140,0
|
|
20231027,193400,851335260,8140,8140,8140,8140,0
|
|
20231027,193300,851335260,8140,8140,8140,8140,0
|
|
20231027,193200,851335260,8140,8140,8140,8140,0
|
|
20231027,193100,851335260,8140,8140,8140,8140,0
|
|
20231027,193000,851335260,8140,8140,8140,8140,0
|
|
20231027,192900,851335260,8140,8140,8140,8140,0
|
|
20231027,192800,851335260,8140,8140,8140,8140,0
|
|
20231027,192700,851335260,8140,8140,8140,8140,0
|
|
20231027,192600,851335260,8140,8140,8140,8140,2863
|
|
20231027,192500,851335260,8140,8140,8140,8140,0
|
|
20231027,192400,851335260,8140,8140,8140,8140,0
|
|
20231027,192300,851335260,8140,8140,8140,8140,0
|
|
20231027,192200,851335260,8140,8140,8140,8140,0
|
|
20231027,192100,851335260,8140,8140,8140,8140,0
|
|
20231027,192000,851335260,8140,8140,8140,8140,0
|
|
20231027,191900,851335260,8140,8140,8140,8140,0
|
|
20231027,191800,851335260,8140,8140,8140,8140,0
|
|
20231027,191700,851335260,8140,8140,8140,8140,0
|
|
20231027,191600,851335260,8140,8140,8140,8140,0
|
|
20231027,191500,851335260,8140,8140,8140,8140,0
|
|
20231027,191400,851335260,8140,8140,8140,8140,0
|
|
20231027,191300,851335260,8140,8140,8140,8140,0
|
|
20231027,191200,851335260,8140,8140,8140,8140,0
|
|
20231027,191100,851335260,8140,8140,8140,8140,0
|
|
20231027,191000,851335260,8140,8140,8140,8140,0
|
|
20231027,190900,851335260,8140,8140,8140,8140,0
|
|
20231027,190800,851335260,8140,8140,8140,8140,0
|
|
20231027,190700,851335260,8140,8140,8140,8140,0
|
|
20231027,190600,851335260,8140,8140,8140,8140,0
|
|
20231027,190500,851335260,8140,8140,8140,8140,0
|
|
20231027,190400,851335260,8140,8140,8140,8140,0
|
|
20231027,190300,851335260,8140,8140,8140,8140,0
|
|
20231027,190200,851335260,8140,8140,8140,8140,0
|
|
20231027,190100,851335260,8140,8140,8140,8140,0
|
|
20231027,190000,851335260,8140,8140,8140,8140,0
|
|
20231027,185900,851335260,8140,8140,8140,8140,0
|
|
20231027,185800,851335260,8140,8140,8140,8140,0
|
|
20231027,185700,851335260,8140,8140,8140,8140,0
|
|
20231027,185600,851335260,8140,8140,8140,8140,2863
|
|
20231027,185500,851335260,8140,8140,8140,8140,0
|
|
20231027,185400,851335260,8140,8140,8140,8140,0
|
|
20231027,185300,851335260,8140,8140,8140,8140,0
|
|
20231027,185200,851335260,8140,8140,8140,8140,0
|
|
20231027,185100,851335260,8140,8140,8140,8140,0
|
|
20231027,185000,851335260,8140,8140,8140,8140,0
|
|
20231027,184900,851335260,8140,8140,8140,8140,0
|
|
20231027,184800,851335260,8140,8140,8140,8140,0
|
|
20231027,184700,851335260,8140,8140,8140,8140,0
|
|
20231027,184600,851335260,8140,8140,8140,8140,0
|
|
20231027,184500,851335260,8140,8140,8140,8140,0
|
|
20231027,184400,851335260,8140,8140,8140,8140,0
|
|
20231027,184300,851335260,8140,8140,8140,8140,0
|
|
20231027,184200,851335260,8140,8140,8140,8140,0
|
|
20231027,184100,851335260,8140,8140,8140,8140,0
|
|
20231027,184000,851335260,8140,8140,8140,8140,0
|
|
20231027,183900,851335260,8140,8140,8140,8140,0
|
|
20231027,183800,851335260,8140,8140,8140,8140,0
|
|
20231027,183700,851335260,8140,8140,8140,8140,0
|
|
20231027,183600,851335260,8140,8140,8140,8140,0
|
|
20231027,183500,851335260,8140,8140,8140,8140,0
|
|
20231027,183400,851335260,8140,8140,8140,8140,0
|
|
20231027,183300,851335260,8140,8140,8140,8140,0
|
|
20231027,183200,851335260,8140,8140,8140,8140,0
|
|
20231027,183100,851335260,8140,8140,8140,8140,0
|
|
20231027,183000,851335260,8140,8140,8140,8140,0
|
|
20231027,182900,851335260,8140,8140,8140,8140,0
|
|
20231027,182800,851335260,8140,8140,8140,8140,0
|
|
20231027,182700,851335260,8140,8140,8140,8140,0
|
|
20231027,182600,851335260,8140,8140,8140,8140,2863
|
|
20231027,182500,851335260,8140,8140,8140,8140,0
|
|
20231027,182400,851335260,8140,8140,8140,8140,0
|
|
20231027,182300,851335260,8140,8140,8140,8140,0
|
|
20231027,182200,851335260,8140,8140,8140,8140,0
|
|
20231027,182100,851335260,8140,8140,8140,8140,0
|
|
20231027,182000,851335260,8140,8140,8140,8140,0
|
|
20231027,181900,851335260,8140,8140,8140,8140,0
|
|
20231027,181800,851335260,8140,8140,8140,8140,0
|
|
20231027,181700,851335260,8140,8140,8140,8140,0
|
|
20231027,181600,851335260,8140,8140,8140,8140,0
|
|
20231027,181500,851335260,8140,8140,8140,8140,0
|
|
20231027,181400,851335260,8140,8140,8140,8140,0
|
|
20231027,181300,851335260,8140,8140,8140,8140,0
|
|
20231027,181200,851335260,8140,8140,8140,8140,0
|
|
20231027,181100,851335260,8140,8140,8140,8140,0
|
|
20231027,181000,851335260,8140,8140,8140,8140,0
|
|
20231027,180900,851335260,8140,8140,8140,8140,0
|
|
20231027,180800,851335260,8140,8140,8140,8140,0
|
|
20231027,180700,851335260,8140,8140,8140,8140,0
|
|
20231027,180600,851335260,8140,8140,8140,8140,0
|
|
20231027,180500,851335260,8140,8140,8140,8140,0
|
|
20231027,180400,851335260,8140,8140,8140,8140,0
|
|
20231027,180300,851335260,8140,8140,8140,8140,0
|
|
20231027,180200,851335260,8140,8140,8140,8140,0
|
|
20231027,180100,851335260,8140,8140,8140,8140,0
|
|
20231027,180000,851335260,8140,8140,8140,8140,0
|
|
20231027,175900,851335260,8140,8140,8140,8140,0
|
|
20231027,175800,851335260,8140,8140,8140,8140,0
|
|
20231027,175700,851335260,8140,8140,8140,8140,0
|
|
20231027,175600,851335260,8140,8140,8140,8140,2863
|
|
20231027,175500,851335260,8140,8140,8140,8140,0
|
|
20231027,175400,851335260,8140,8140,8140,8140,0
|
|
20231027,175300,851335260,8140,8140,8140,8140,0
|
|
20231027,175200,851335260,8140,8140,8140,8140,0
|
|
20231027,175100,851335260,8140,8140,8140,8140,0
|
|
20231027,175000,851335260,8140,8140,8140,8140,0
|
|
20231027,174900,851335260,8140,8140,8140,8140,0
|
|
20231027,174800,851335260,8140,8140,8140,8140,0
|
|
20231027,174700,851335260,8140,8140,8140,8140,0
|
|
20231027,174600,851335260,8140,8140,8140,8140,0
|
|
20231027,174500,851335260,8140,8140,8140,8140,0
|
|
20231027,174400,851335260,8140,8140,8140,8140,0
|
|
20231027,174300,851335260,8140,8140,8140,8140,0
|
|
20231027,174200,851335260,8140,8140,8140,8140,0
|
|
20231027,174100,851335260,8140,8140,8140,8140,0
|
|
20231027,174000,851335260,8140,8140,8140,8140,0
|
|
20231027,173900,851335260,8140,8140,8140,8140,0
|
|
20231027,173800,851335260,8140,8140,8140,8140,0
|
|
20231027,173700,851335260,8140,8140,8140,8140,0
|
|
20231027,173600,851335260,8140,8140,8140,8140,0
|
|
20231027,173500,851335260,8140,8140,8140,8140,0
|
|
20231027,173400,851335260,8140,8140,8140,8140,0
|
|
20231027,173300,851335260,8140,8140,8140,8140,0
|
|
20231027,173200,851335260,8140,8140,8140,8140,0
|
|
20231027,173100,851335260,8140,8140,8140,8140,0
|
|
20231027,173000,851335260,8140,8140,8140,8140,0
|
|
20231027,172900,851335260,8140,8140,8140,8140,0
|
|
20231027,172800,851335260,8140,8140,8140,8140,0
|
|
20231027,172700,851335260,8140,8140,8140,8140,0
|
|
20231027,172600,851335260,8140,8140,8140,8140,2863
|
|
20231027,172500,851335260,8140,8140,8140,8140,0
|
|
20231027,172400,851335260,8140,8140,8140,8140,0
|
|
20231027,172300,851335260,8140,8140,8140,8140,0
|
|
20231027,172200,851335260,8140,8140,8140,8140,0
|
|
20231027,172100,851335260,8140,8140,8140,8140,0
|
|
20231027,172000,851335260,8140,8140,8140,8140,0
|
|
20231027,171900,851335260,8140,8140,8140,8140,0
|
|
20231027,171800,851335260,8140,8140,8140,8140,0
|
|
20231027,171700,851335260,8140,8140,8140,8140,0
|
|
20231027,171600,851335260,8140,8140,8140,8140,0
|
|
20231027,171500,851335260,8140,8140,8140,8140,0
|
|
20231027,171400,851335260,8140,8140,8140,8140,0
|
|
20231027,171300,851335260,8140,8140,8140,8140,0
|
|
20231027,171200,851335260,8140,8140,8140,8140,0
|
|
20231027,171100,851335260,8140,8140,8140,8140,0
|
|
20231027,171000,851335260,8140,8140,8140,8140,0
|
|
20231027,170900,851335260,8140,8140,8140,8140,0
|
|
20231027,170800,851335260,8140,8140,8140,8140,0
|
|
20231027,170700,851335260,8140,8140,8140,8140,0
|
|
20231027,170600,851335260,8140,8140,8140,8140,0
|
|
20231027,170500,851335260,8140,8140,8140,8140,0
|
|
20231027,170400,851335260,8140,8140,8140,8140,0
|
|
20231027,170300,851335260,8140,8140,8140,8140,0
|
|
20231027,170200,851335260,8140,8140,8140,8140,0
|
|
20231027,170100,851335260,8140,8140,8140,8140,0
|
|
20231027,170000,851335260,8140,8140,8140,8140,0
|
|
20231027,165900,851335260,8140,8140,8140,8140,0
|
|
20231027,165800,851335260,8140,8140,8140,8140,0
|
|
20231027,165700,851335260,8140,8140,8140,8140,0
|
|
20231027,165600,851335260,8140,8140,8140,8140,2863
|
|
20231027,165500,851335260,8140,8140,8140,8140,0
|
|
20231027,165400,851335260,8140,8140,8140,8140,0
|
|
20231027,165300,851335260,8140,8140,8140,8140,0
|
|
20231027,165200,851335260,8140,8140,8140,8140,0
|
|
20231027,165100,851335260,8140,8140,8140,8140,0
|
|
20231027,165000,851335260,8140,8140,8140,8140,0
|
|
20231027,164900,851335260,8140,8140,8140,8140,0
|
|
20231027,164800,851335260,8140,8140,8140,8140,0
|
|
20231027,164700,851335260,8140,8140,8140,8140,0
|
|
20231027,164600,851335260,8140,8140,8140,8140,0
|
|
20231027,164500,851335260,8140,8140,8140,8140,0
|
|
20231027,164400,851335260,8140,8140,8140,8140,0
|
|
20231027,164300,851335260,8140,8140,8140,8140,0
|
|
20231027,164200,851335260,8140,8140,8140,8140,0
|
|
20231027,164100,851335260,8140,8140,8140,8140,0
|
|
20231027,164000,851335260,8140,8140,8140,8140,0
|
|
20231027,163900,851335260,8140,8140,8140,8140,0
|
|
20231027,163800,851335260,8140,8140,8140,8140,0
|
|
20231027,163700,851335260,8140,8140,8140,8140,0
|
|
20231027,163600,851335260,8140,8140,8140,8140,0
|
|
20231027,163500,851335260,8140,8140,8140,8140,0
|
|
20231027,163400,851335260,8140,8140,8140,8140,0
|
|
20231027,163300,851335260,8140,8140,8140,8140,0
|
|
20231027,163200,851335260,8140,8140,8140,8140,0
|
|
20231027,163100,851335260,8140,8140,8140,8140,0
|
|
20231027,163000,851335260,8140,8140,8140,8140,0
|
|
20231027,162900,851335260,8140,8140,8140,8140,0
|
|
20231027,162800,851335260,8140,8140,8140,8140,0
|
|
20231027,162700,851335260,8140,8140,8140,8140,0
|
|
20231027,162600,851335260,8140,8140,8140,8140,2863
|
|
20231027,162500,851335260,8140,8140,8140,8140,0
|
|
20231027,162400,851335260,8140,8140,8140,8140,0
|
|
20231027,162300,851335260,8140,8140,8140,8140,0
|
|
20231027,162200,851335260,8140,8140,8140,8140,0
|
|
20231027,162100,851335260,8140,8140,8140,8140,0
|
|
20231027,162000,851335260,8140,8140,8140,8140,0
|
|
20231027,161900,851335260,8140,8140,8140,8140,0
|
|
20231027,161800,851335260,8140,8140,8140,8140,0
|
|
20231027,161700,851335260,8140,8140,8140,8140,0
|
|
20231027,161600,851335260,8140,8140,8140,8140,0
|
|
20231027,161500,851335260,8140,8140,8140,8140,0
|
|
20231027,161400,851335260,8140,8140,8140,8140,0
|
|
20231027,161300,851335260,8140,8140,8140,8140,0
|
|
20231027,161200,851335260,8140,8140,8140,8140,0
|
|
20231027,161100,851335260,8140,8140,8140,8140,0
|
|
20231027,161000,851335260,8140,8140,8140,8140,0
|
|
20231027,160900,851335260,8140,8140,8140,8140,0
|
|
20231027,160800,851335260,8140,8140,8140,8140,0
|
|
20231027,160700,851335260,8140,8140,8140,8140,0
|
|
20231027,160600,851335260,8140,8140,8140,8140,0
|
|
20231027,160500,851335260,8140,8140,8140,8140,0
|
|
20231027,160400,851335260,8140,8140,8140,8140,0
|
|
20231027,160300,851335260,8140,8140,8140,8140,0
|
|
20231027,160200,851335260,8140,8140,8140,8140,0
|
|
20231027,160100,851335260,8140,8140,8140,8140,0
|
|
20231027,160000,851335260,8140,8140,8140,8140,0
|
|
20231027,155900,851335260,8140,8140,8140,8140,0
|
|
20231027,155800,851335260,8140,8140,8140,8140,0
|
|
20231027,155700,851335260,8140,8140,8140,8140,0
|
|
20231027,155600,851335260,8140,8140,8140,8140,2863
|
|
20231027,155500,851335260,8140,8140,8140,8140,0
|
|
20231027,155400,851335260,8140,8140,8140,8140,0
|
|
20231027,155300,851335260,8140,8140,8140,8140,0
|
|
20231027,155200,851335260,8140,8140,8140,8140,0
|
|
20231027,155100,851335260,8140,8140,8140,8140,0
|
|
20231027,155000,851335260,8140,8140,8140,8140,0
|
|
20231027,154900,851335260,8140,8140,8140,8140,0
|
|
20231027,154800,851335260,8140,8140,8140,8140,0
|
|
20231027,154700,851335260,8140,8140,8140,8140,0
|
|
20231027,154600,851335260,8140,8140,8140,8140,0
|
|
20231027,154500,851335260,8140,8140,8140,8140,0
|
|
20231027,154400,851335260,8140,8140,8140,8140,0
|
|
20231027,154300,851335260,8140,8140,8140,8140,0
|
|
20231027,154200,851335260,8140,8140,8140,8140,0
|
|
20231027,154100,851335260,8140,8140,8140,8140,0
|
|
20231027,154000,851335260,8140,8140,8140,8140,0
|
|
20231027,153900,851335260,8140,8140,8140,8140,0
|
|
20231027,153800,851335260,8140,8140,8140,8140,0
|
|
20231027,153700,851335260,8140,8140,8140,8140,0
|
|
20231027,153600,851335260,8140,8140,8140,8140,0
|
|
20231027,153500,851335260,8140,8140,8140,8140,0
|
|
20231027,153400,851335260,8140,8140,8140,8140,0
|
|
20231027,153300,851335260,8140,8140,8140,8140,0
|
|
20231027,153200,851335260,8140,8140,8140,8140,0
|
|
20231027,153100,851335260,8140,8140,8140,8140,0
|
|
20231027,153000,851335260,8140,8140,8140,8140,2863
|
|
20231027,152900,828030440,8140,8140,8140,8140,0
|
|
20231027,152800,828030440,8140,8140,8140,8140,0
|
|
20231027,152700,828030440,8140,8140,8140,8140,0
|
|
20231027,152600,828030440,8140,8140,8140,8140,0
|
|
20231027,152500,828030440,8140,8140,8140,8140,0
|
|
20231027,152400,828030440,8140,8140,8140,8140,0
|
|
20231027,152300,828030440,8140,8140,8140,8140,0
|
|
20231027,152200,828030440,8140,8140,8140,8140,0
|
|
20231027,152100,828030440,8140,8140,8140,8140,0
|
|
20231027,152000,828030440,8140,8140,8140,8140,0
|
|
20231027,151900,828030440,8140,8130,8140,8110,201
|
|
20231027,151800,826397180,8140,8140,8140,8140,1
|
|
20231027,151700,826389040,8110,8110,8140,8110,1133
|
|
20231027,151600,817200380,8110,8110,8150,8110,823
|
|
20231027,151500,810521520,8120,8130,8150,8120,844
|
|
20231027,151400,803665870,8130,8170,8170,8130,663
|
|
20231027,151300,798272330,8170,8170,8170,8170,281
|
|
20231027,151200,795976560,8140,8150,8150,8140,116
|
|
20231027,151100,795031430,8170,8170,8170,8170,7
|
|
20231027,151000,794974240,8170,8160,8170,8150,111
|
|
20231027,150900,794069560,8170,8150,8170,8140,315
|
|
20231027,150800,791498100,8170,8170,8170,8170,0
|
|
20231027,150700,791498100,8170,8170,8170,8170,1
|
|
20231027,150600,791489930,8170,8130,8170,8130,28
|
|
20231027,150500,791262250,8170,8130,8170,8130,308
|
|
20231027,150400,788758170,8180,8170,8180,8170,717
|
|
20231027,150300,782900270,8170,8170,8170,8170,1
|
|
20231027,150200,782892100,8120,8130,8130,8120,1415
|
|
20231027,150100,771400260,8170,8120,8170,8120,74
|
|
20231027,150000,770799330,8170,8130,8170,8130,95
|
|
20231027,145900,770026940,8180,8180,8180,8180,1
|
|
20231027,145800,770018760,8140,8180,8180,8140,23
|
|
20231027,145700,769831500,8140,8140,8140,8140,7
|
|
20231027,145600,769774520,8140,8150,8150,8120,2015
|
|
20231027,145500,753380500,8180,8180,8180,8180,1
|
|
20231027,145400,753372320,8140,8150,8150,8140,240
|
|
20231027,145300,751416960,8150,8150,8150,8150,0
|
|
20231027,145200,751416960,8150,8150,8150,8150,0
|
|
20231027,145100,751416960,8150,8150,8150,8150,7
|
|
20231027,145000,751359910,8150,8150,8150,8150,738
|
|
20231027,144900,745345210,8150,8150,8150,8150,0
|
|
20231027,144800,745345210,8150,8150,8150,8150,570
|
|
20231027,144700,740699710,8150,8150,8150,8150,0
|
|
20231027,144600,740699710,8150,8180,8190,8150,1854
|
|
20231027,144500,725573940,8180,8180,8180,8180,225
|
|
20231027,144400,723733440,8180,8180,8180,8180,0
|
|
20231027,144300,723733440,8180,8180,8180,8180,0
|
|
20231027,144200,723733440,8180,8190,8190,8160,539
|
|
20231027,144100,719327730,8190,8190,8190,8190,3
|
|
20231027,144000,719303160,8190,8190,8190,8190,41
|
|
20231027,143900,718967370,8180,8190,8190,8180,302
|
|
20231027,143800,716496990,8190,8190,8190,8180,86
|
|
20231027,143700,715793430,8190,8200,8200,8190,9
|
|
20231027,143600,715719690,8180,8200,8200,8180,320
|
|
20231027,143500,713102070,8200,8200,8200,8180,83
|
|
20231027,143400,712423070,8180,8170,8180,8170,340
|
|
20231027,143300,709643920,8180,8170,8180,8160,227
|
|
20231027,143200,707790030,8170,8170,8180,8170,117
|
|
20231027,143100,706834130,8180,8170,8180,8170,215
|
|
20231027,143000,705077530,8170,8170,8170,8170,34
|
|
20231027,142900,704799750,8180,8180,8180,8180,13
|
|
20231027,142800,704693410,8180,8180,8180,8180,1
|
|
20231027,142700,704685230,8170,8180,8180,8170,14
|
|
20231027,142600,704570800,8180,8180,8180,8180,1
|
|
20231027,142500,704562620,8180,8180,8180,8180,10
|
|
20231027,142400,704480820,8180,8180,8180,8180,0
|
|
20231027,142300,704480820,8180,8180,8180,8180,30
|
|
20231027,142200,704235420,8180,8180,8180,8180,5
|
|
20231027,142100,704194520,8170,8170,8170,8170,0
|
|
20231027,142000,704194520,8170,8170,8170,8170,889
|
|
20231027,141900,696931390,8170,8170,8170,8170,280
|
|
20231027,141800,694643790,8170,8170,8170,8170,420
|
|
20231027,141700,691212390,8170,8160,8170,8150,580
|
|
20231027,141600,686483610,8170,8150,8170,8150,145
|
|
20231027,141500,685301190,8160,8160,8160,8160,1
|
|
20231027,141400,685293030,8160,8160,8160,8160,475
|
|
20231027,141300,681417030,8160,8160,8160,8160,50
|
|
20231027,141200,681009030,8170,8170,8170,8170,0
|
|
20231027,141100,681009030,8170,8170,8170,8170,0
|
|
20231027,141000,681009030,8170,8170,8170,8170,279
|
|
20231027,140900,678729600,8170,8170,8170,8170,501
|
|
20231027,140800,674636430,8170,8180,8180,8170,69
|
|
20231027,140700,674072690,8170,8180,8180,8170,577
|
|
20231027,140600,669353330,8190,8190,8190,8190,482
|
|
20231027,140500,665405750,8200,8200,8200,8200,357
|
|
20231027,140400,662478350,8200,8200,8200,8200,66
|
|
20231027,140300,661937150,8210,8200,8210,8200,179
|
|
20231027,140200,660468810,8200,8200,8200,8200,25
|
|
20231027,140100,660263810,8190,8190,8190,8190,104
|
|
20231027,140000,659412050,8210,8200,8210,8190,1041
|
|
20231027,135900,650881730,8210,8210,8210,8210,0
|
|
20231027,135800,650881730,8210,8210,8210,8210,1
|
|
20231027,135700,650873520,8200,8200,8200,8200,50
|
|
20231027,135600,650463520,8200,8200,8200,8200,117
|
|
20231027,135500,649504120,8210,8210,8210,8210,0
|
|
20231027,135400,649504120,8210,8210,8210,8210,0
|
|
20231027,135300,649504120,8210,8210,8210,8210,1
|
|
20231027,135200,649495910,8200,8210,8210,8200,490
|
|
20231027,135100,645477900,8200,8200,8200,8200,257
|
|
20231027,135000,643370500,8210,8210,8210,8210,0
|
|
20231027,134900,643370500,8210,8210,8210,8210,0
|
|
20231027,134800,643370500,8210,8210,8210,8210,10
|
|
20231027,134700,643288400,8210,8210,8210,8210,55
|
|
20231027,134600,642836850,8190,8190,8190,8190,0
|
|
20231027,134500,642836850,8190,8190,8190,8190,0
|
|
20231027,134400,642836850,8190,8190,8190,8190,54
|
|
20231027,134300,642394590,8190,8190,8190,8190,1111
|
|
20231027,134200,633295500,8190,8190,8190,8190,0
|
|
20231027,134100,633295500,8190,8190,8190,8190,0
|
|
20231027,134000,633295500,8190,8190,8190,8190,0
|
|
20231027,133900,633295500,8190,8190,8190,8190,1
|
|
20231027,133800,633287310,8190,8180,8190,8150,151
|
|
20231027,133700,632055810,8190,8190,8190,8190,71
|
|
20231027,133600,631474320,8180,8180,8180,8180,156
|
|
20231027,133500,630198240,8170,8170,8170,8170,0
|
|
20231027,133400,630198240,8170,8170,8170,8170,0
|
|
20231027,133300,630198240,8170,8170,8170,8170,0
|
|
20231027,133200,630198240,8170,8170,8170,8170,0
|
|
20231027,133100,630198240,8170,8170,8170,8170,71
|
|
20231027,133000,629618170,8170,8170,8170,8170,34
|
|
20231027,132900,629340390,8170,8170,8170,8170,0
|
|
20231027,132800,629340390,8170,8170,8170,8170,1
|
|
20231027,132700,629332220,8140,8160,8160,8140,160
|
|
20231027,132600,628027450,8170,8170,8170,8140,2128
|
|
20231027,132500,610691430,8180,8180,8180,8180,33
|
|
20231027,132400,610421490,8180,8180,8180,8180,0
|
|
20231027,132300,610421490,8180,8180,8180,8180,1
|
|
20231027,132200,610413310,8160,8160,8160,8160,294
|
|
20231027,132100,608014270,8150,8160,8160,8150,104
|
|
20231027,132000,607166630,8160,8160,8160,8160,10
|
|
20231027,131900,607085030,8160,8160,8160,8160,1
|
|
20231027,131800,607076870,8160,8160,8160,8160,0
|
|
20231027,131700,607076870,8160,8160,8160,8160,0
|
|
20231027,131600,607076870,8160,8160,8160,8140,2663
|
|
20231027,131500,585351950,8200,8190,8200,8170,2073
|
|
20231027,131400,568408680,8190,8190,8190,8190,0
|
|
20231027,131300,568408680,8190,8190,8190,8190,0
|
|
20231027,131200,568408680,8190,8200,8200,8190,232
|
|
20231027,131100,566507880,8200,8200,8200,8200,0
|
|
20231027,131000,566507880,8200,8190,8200,8190,1818
|
|
20231027,130900,551617530,8190,8190,8190,8190,35
|
|
20231027,130800,551330880,8190,8180,8190,8180,11
|
|
20231027,130700,551240890,8180,8180,8180,8180,45
|
|
20231027,130600,550872790,8180,8180,8190,8180,33
|
|
20231027,130500,550602750,8190,8190,8190,8190,1
|
|
20231027,130400,550594560,8180,8180,8180,8180,59
|
|
20231027,130300,550111940,8190,8180,8190,8180,111
|
|
20231027,130200,549203860,8180,8180,8180,8180,0
|
|
20231027,130100,549203860,8180,8190,8190,8170,350
|
|
20231027,130000,546341350,8170,8170,8170,8170,0
|
|
20231027,125900,546341350,8170,8190,8190,8170,61
|
|
20231027,125800,545842960,8180,8180,8180,8170,172
|
|
20231027,125700,544436300,8180,8180,8180,8180,19
|
|
20231027,125600,544280880,8180,8180,8180,8180,295
|
|
20231027,125500,541867780,8190,8190,8190,8190,2
|
|
20231027,125400,541851400,8190,8190,8190,8190,0
|
|
20231027,125300,541851400,8190,8190,8200,8190,1722
|
|
20231027,125200,527748210,8200,8220,8220,8200,2
|
|
20231027,125100,527731790,8200,8200,8200,8190,36
|
|
20231027,125000,527436630,8240,8240,8240,8240,0
|
|
20231027,124900,527436630,8240,8240,8240,8240,0
|
|
20231027,124800,527436630,8240,8240,8240,8240,0
|
|
20231027,124700,527436630,8240,8200,8240,8200,31
|
|
20231027,124600,527182390,8240,8200,8240,8200,101
|
|
20231027,124500,526354150,8210,8210,8210,8210,34
|
|
20231027,124400,526075010,8240,8240,8240,8240,3
|
|
20231027,124300,526050290,8240,8240,8240,8240,0
|
|
20231027,124200,526050290,8240,8230,8240,8230,2
|
|
20231027,124100,526033820,8230,8230,8230,8230,0
|
|
20231027,124000,526033820,8230,8230,8230,8230,10
|
|
20231027,123900,525951520,8240,8240,8240,8240,1
|
|
20231027,123800,525943280,8210,8210,8210,8210,0
|
|
20231027,123700,525943280,8210,8210,8210,8210,25
|
|
20231027,123600,525738030,8240,8210,8240,8210,129
|
|
20231027,123500,524678910,8240,8240,8240,8240,0
|
|
20231027,123400,524678910,8240,8240,8240,8240,0
|
|
20231027,123300,524678910,8240,8240,8240,8240,25
|
|
20231027,123200,524472910,8240,8240,8240,8240,0
|
|
20231027,123100,524472910,8240,8240,8240,8240,100
|
|
20231027,123000,523648910,8240,8240,8240,8240,0
|
|
20231027,122900,523648910,8240,8240,8240,8240,0
|
|
20231027,122800,523648910,8240,8240,8240,8240,0
|
|
20231027,122700,523648910,8240,8240,8240,8240,1
|
|
20231027,122600,523640670,8210,8210,8210,8210,0
|
|
20231027,122500,523640670,8210,8240,8240,8210,2
|
|
20231027,122400,523624220,8200,8200,8200,8200,479
|
|
20231027,122300,519696420,8190,8190,8190,8190,0
|
|
20231027,122200,519696420,8190,8220,8220,8190,3815
|
|
20231027,122100,488407800,8240,8230,8240,8230,1172
|
|
20231027,122000,478762230,8240,8240,8240,8230,324
|
|
20231027,121900,476095630,8240,8240,8240,8240,0
|
|
20231027,121800,476095630,8240,8240,8240,8240,0
|
|
20231027,121700,476095630,8240,8240,8240,8240,0
|
|
20231027,121600,476095630,8240,8240,8240,8240,0
|
|
20231027,121500,476095630,8240,8240,8240,8240,15
|
|
20231027,121400,475972030,8270,8270,8270,8270,0
|
|
20231027,121300,475972030,8270,8280,8280,8270,10
|
|
20231027,121200,475889260,8280,8240,8280,8240,408
|
|
20231027,121100,472527020,8290,8290,8290,8290,0
|
|
20231027,121000,472527020,8290,8290,8290,8290,0
|
|
20231027,120900,472527020,8290,8290,8290,8290,1
|
|
20231027,120800,472518730,8240,8240,8240,8240,450
|
|
20231027,120700,468810730,8240,8260,8260,8240,1212
|
|
20231027,120600,458810870,8260,8260,8260,8260,148
|
|
20231027,120500,457588390,8260,8260,8260,8260,72
|
|
20231027,120400,456993670,8310,8270,8310,8260,23
|
|
20231027,120300,456803540,8260,8260,8260,8260,103
|
|
20231027,120200,455952760,8290,8290,8290,8290,0
|
|
20231027,120100,455952760,8290,8260,8290,8260,6
|
|
20231027,120000,455903170,8270,8270,8270,8270,0
|
|
20231027,115900,455903170,8270,8280,8280,8270,41
|
|
20231027,115800,455563850,8290,8290,8290,8290,0
|
|
20231027,115700,455563850,8290,8290,8290,8290,29
|
|
20231027,115600,455323440,8310,8310,8310,8310,0
|
|
20231027,115500,455323440,8310,8270,8310,8270,103
|
|
20231027,115400,454471590,8280,8280,8280,8280,39
|
|
20231027,115300,454148670,8320,8320,8320,8320,1
|
|
20231027,115200,454140350,8310,8280,8310,8280,14
|
|
20231027,115100,454024080,8280,8280,8280,8280,0
|
|
20231027,115000,454024080,8280,8280,8280,8280,40
|
|
20231027,114900,453692880,8310,8310,8310,8310,0
|
|
20231027,114800,453692880,8310,8310,8310,8310,0
|
|
20231027,114700,453692880,8310,8310,8310,8310,0
|
|
20231027,114600,453692880,8310,8310,8310,8310,1
|
|
20231027,114500,453684570,8280,8280,8280,8280,39
|
|
20231027,114400,453361650,8310,8310,8310,8310,0
|
|
20231027,114300,453361650,8310,8310,8310,8310,0
|
|
20231027,114200,453361650,8310,8280,8310,8280,26
|
|
20231027,114100,453146340,8290,8290,8290,8290,39
|
|
20231027,114000,452823030,8320,8320,8320,8320,0
|
|
20231027,113900,452823030,8320,8320,8320,8320,0
|
|
20231027,113800,452823030,8320,8320,8320,8320,7
|
|
20231027,113700,452764790,8280,8300,8300,8280,124
|
|
20231027,113600,451737820,8320,8290,8320,8290,44
|
|
20231027,113500,451372910,8290,8290,8290,8290,0
|
|
20231027,113400,451372910,8290,8290,8290,8290,0
|
|
20231027,113300,451372910,8290,8290,8290,8290,0
|
|
20231027,113200,451372910,8290,8290,8290,8290,5
|
|
20231027,113100,451331460,8280,8280,8280,8280,39
|
|
20231027,113000,451008540,8320,8320,8320,8320,3
|
|
20231027,112900,450983580,8320,8310,8320,8310,1005
|
|
20231027,112800,442624940,8310,8270,8310,8270,14
|
|
20231027,112700,442508960,8270,8290,8290,8270,109
|
|
20231027,112600,441606290,8310,8290,8310,8290,252
|
|
20231027,112500,439512190,8310,8290,8310,8290,2
|
|
20231027,112400,439495590,8310,8290,8310,8280,1240
|
|
20231027,112300,429208140,8280,8280,8280,8280,110
|
|
20231027,112200,428297340,8260,8260,8260,8260,39
|
|
20231027,112100,427975200,8290,8280,8290,8280,373
|
|
20231027,112000,424886750,8270,8280,8280,8270,284
|
|
20231027,111900,422536730,8280,8280,8280,8280,1
|
|
20231027,111800,422528450,8240,8240,8240,8240,39
|
|
20231027,111700,422207090,8270,8270,8290,8270,232
|
|
20231027,111600,420285470,8270,8240,8270,8240,201
|
|
20231027,111500,418629200,8240,8240,8240,8240,100
|
|
20231027,111400,417805200,8230,8230,8230,8230,0
|
|
20231027,111300,417805200,8230,8230,8230,8230,39
|
|
20231027,111200,417484230,8280,8280,8280,8280,1
|
|
20231027,111100,417475950,8280,8280,8280,8280,1
|
|
20231027,111000,417467670,8230,8260,8260,8230,500
|
|
20231027,110900,413346880,8290,8260,8290,8260,40
|
|
20231027,110800,413016450,8280,8270,8280,8270,124
|
|
20231027,110700,411990080,8270,8270,8270,8270,70
|
|
20231027,110600,411411180,8280,8280,8280,8280,0
|
|
20231027,110500,411411180,8280,8280,8280,8280,1
|
|
20231027,110400,411402900,8270,8250,8270,8250,107
|
|
20231027,110300,410518790,8270,8270,8270,8270,82
|
|
20231027,110200,409840650,8260,8260,8260,8260,0
|
|
20231027,110100,409840650,8260,8260,8260,8260,150
|
|
20231027,110000,408601650,8280,8250,8280,8250,208
|
|
20231027,105900,406880010,8250,8250,8250,8250,974
|
|
20231027,105800,398844510,8250,8260,8260,8250,161
|
|
20231027,105700,397514760,8270,8250,8270,8250,24
|
|
20231027,105600,397316730,8270,8260,8270,8250,297
|
|
20231027,105500,394864870,8270,8270,8270,8270,83
|
|
20231027,105400,394178460,8280,8280,8280,8280,4
|
|
20231027,105300,394145340,8270,8270,8270,8270,20
|
|
20231027,105200,393979940,8300,8300,8300,8300,11
|
|
20231027,105100,393888640,8300,8300,8300,8300,2
|
|
20231027,105000,393872040,8260,8300,8300,8260,40
|
|
20231027,104900,393541600,8300,8300,8300,8300,110
|
|
20231027,104800,392628600,8300,8300,8300,8300,1
|
|
20231027,104700,392620300,8300,8300,8300,8300,100
|
|
20231027,104600,391790300,8300,8270,8300,8270,40
|
|
20231027,104500,391459470,8300,8290,8300,8290,1128
|
|
20231027,104400,382104930,8290,8270,8290,8270,1535
|
|
20231027,104300,369393520,8260,8260,8260,8260,51
|
|
20231027,104200,368972260,8260,8260,8260,8260,41
|
|
20231027,104100,368633600,8270,8260,8270,8260,424
|
|
20231027,104000,365127510,8260,8270,8270,8260,11
|
|
20231027,103900,365036640,8260,8260,8260,8260,110
|
|
20231027,103800,364128040,8270,8270,8270,8270,3
|
|
20231027,103700,364103230,8270,8250,8270,8250,214
|
|
20231027,103600,362335530,8250,8260,8260,8250,299
|
|
20231027,103500,359866180,8240,8260,8260,8240,73
|
|
20231027,103400,359264220,8250,8250,8250,8250,312
|
|
20231027,103300,356690220,8250,8240,8250,8240,449
|
|
20231027,103200,352990360,8250,8240,8250,8240,70
|
|
20231027,103100,352413300,8240,8240,8250,8240,60
|
|
20231027,103000,351918860,8250,8240,8250,8240,102
|
|
20231027,102900,351077880,8240,8240,8240,8240,43
|
|
20231027,102800,350723560,8250,8250,8250,8250,0
|
|
20231027,102700,350723560,8250,8240,8250,8240,40
|
|
20231027,102600,350393950,8250,8250,8250,8250,8
|
|
20231027,102500,350327950,8250,8250,8250,8250,6
|
|
20231027,102400,350278450,8250,8250,8250,8190,1781
|
|
20231027,102300,335668850,8260,8250,8260,8250,46
|
|
20231027,102200,335289280,8260,8260,8260,8260,0
|
|
20231027,102100,335289280,8260,8250,8260,8250,332
|
|
20231027,102000,332550120,8250,8230,8250,8230,1116
|
|
20231027,101900,323357760,8230,8230,8230,8230,1
|
|
20231027,101800,323349530,8200,8200,8200,8200,44
|
|
20231027,101700,322988730,8230,8230,8230,8230,0
|
|
20231027,101600,322988730,8230,8230,8230,8230,122
|
|
20231027,101500,321984670,8230,8230,8230,8230,0
|
|
20231027,101400,321984670,8230,8240,8240,8180,861
|
|
20231027,101300,314902640,8230,8230,8230,8230,227
|
|
20231027,101200,313034430,8220,8200,8220,8200,518
|
|
20231027,101100,308777000,8200,8210,8210,8200,276
|
|
20231027,101000,306513430,8220,8190,8220,8190,1212
|
|
20231027,100900,296572680,8190,8180,8190,8180,40
|
|
20231027,100800,296245470,8190,8190,8190,8190,0
|
|
20231027,100700,296245470,8190,8190,8190,8190,31
|
|
20231027,100600,295991580,8190,8180,8190,8180,181
|
|
20231027,100500,294510990,8190,8190,8190,8190,13
|
|
20231027,100400,294404520,8170,8190,8190,8170,40
|
|
20231027,100300,294077700,8190,8190,8190,8190,0
|
|
20231027,100200,294077700,8190,8190,8190,8190,5
|
|
20231027,100100,294036750,8200,8200,8200,8200,7
|
|
20231027,100000,293979350,8200,8200,8200,8170,53
|
|
20231027,095900,293546220,8200,8200,8200,8200,1
|
|
20231027,095800,293538020,8180,8180,8180,8180,100
|
|
20231027,095700,292720020,8180,8180,8180,8180,47
|
|
20231027,095600,292335560,8180,8180,8180,8180,11
|
|
20231027,095500,292245580,8180,8180,8200,8180,112
|
|
20231027,095400,291329400,8200,8200,8200,8200,0
|
|
20231027,095300,291329400,8200,8200,8200,8200,0
|
|
20231027,095200,291329400,8200,8200,8200,8200,0
|
|
20231027,095100,291329400,8200,8140,8200,8140,43
|
|
20231027,095000,290979140,8180,8180,8180,8180,189
|
|
20231027,094900,289433120,8180,8180,8180,8180,7
|
|
20231027,094800,289375860,8180,8180,8180,8180,1
|
|
20231027,094700,289367680,8150,8150,8150,8150,50
|
|
20231027,094600,288960180,8150,8150,8150,8120,128
|
|
20231027,094500,287918150,8120,8140,8140,8120,341
|
|
20231027,094400,285147810,8140,8130,8140,8130,3
|
|
20231027,094300,285123400,8130,8130,8130,8130,111
|
|
20231027,094200,284220970,8130,8130,8130,8130,2
|
|
20231027,094100,284204710,8140,8120,8140,8120,250
|
|
20231027,094000,282172210,8130,8140,8140,8130,270
|
|
20231027,093900,279975190,8150,8160,8160,8150,234
|
|
20231027,093800,278068070,8160,8170,8180,8150,6641
|
|
20231027,093700,223832320,8180,8180,8180,8170,319
|
|
20231027,093600,221223990,8180,8220,8220,8180,2499
|
|
20231027,093500,200776610,8220,8230,8230,8200,1018
|
|
20231027,093400,192428620,8190,8230,8230,8190,684
|
|
20231027,093300,186825890,8180,8220,8220,8180,11
|
|
20231027,093200,186735870,8230,8190,8230,8180,561
|
|
20231027,093100,182145010,8180,8170,8180,8170,574
|
|
20231027,093000,177453830,8150,8140,8150,8140,1272
|
|
20231027,092900,167087040,8150,8150,8150,8140,462
|
|
20231027,092800,163321890,8150,8160,8170,8150,105
|
|
20231027,092700,162465330,8170,8170,8170,8170,393
|
|
20231027,092600,159254520,8190,8190,8190,8180,861
|
|
20231027,092500,152208830,8190,8220,8250,8190,4325
|
|
20231027,092400,116713420,8220,8240,8240,8220,1193
|
|
20231027,092300,106896020,8240,8250,8250,8230,240
|
|
20231027,092200,104916810,8270,8270,8270,8250,721
|
|
20231027,092100,98962020,8270,8260,8270,8260,38
|
|
20231027,092000,98648110,8270,8230,8270,8230,617
|
|
20231027,091900,93554080,8240,8250,8250,8230,760
|
|
20231027,091800,87291300,8250,8240,8250,8240,116
|
|
20231027,091700,86335410,8250,8250,8260,8240,46
|
|
20231027,091600,85956270,8240,8260,8260,8240,143
|
|
20231027,091500,84777930,8260,8240,8260,8240,112
|
|
20231027,091400,83854130,8240,8250,8250,8240,93
|
|
20231027,091300,83087780,8250,8250,8250,8240,569
|
|
20231027,091200,78397530,8240,8240,8240,8240,21
|
|
20231027,091100,78224490,8280,8200,8280,8200,1068
|
|
20231027,091000,69404460,8230,8230,8260,8230,789
|
|
20231027,090900,62910960,8230,8240,8270,8230,299
|
|
20231027,090800,60447710,8240,8240,8240,8230,182
|
|
20231027,090700,58949470,8240,8240,8240,8240,23
|
|
20231027,090600,58759950,8240,8280,8280,8240,103
|
|
20231027,090500,57911190,8240,8230,8280,8230,118
|
|
20231027,090400,56939060,8230,8240,8240,8230,471
|
|
20231027,090300,53062380,8240,8280,8290,8240,7
|
|
20231027,090200,53004490,8280,8280,8280,8280,742
|
|
20231027,090100,46860730,8290,8290,8290,8230,2759
|
|
20231027,090000,23990010,8290,8230,8290,8230,2814
|