660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195700,657840230,7600,7600,7600,7600,1580
|
|
20231027,195600,657840230,7600,7600,7600,7600,0
|
|
20231027,195500,657840230,7600,7600,7600,7600,0
|
|
20231027,195400,657840230,7600,7600,7600,7600,0
|
|
20231027,195300,657840230,7600,7600,7600,7600,0
|
|
20231027,195200,657840230,7600,7600,7600,7600,0
|
|
20231027,195100,657840230,7600,7600,7600,7600,0
|
|
20231027,195000,657840230,7600,7600,7600,7600,0
|
|
20231027,194900,657840230,7600,7600,7600,7600,0
|
|
20231027,194800,657840230,7600,7600,7600,7600,0
|
|
20231027,194700,657840230,7600,7600,7600,7600,0
|
|
20231027,194600,657840230,7600,7600,7600,7600,0
|
|
20231027,194500,657840230,7600,7600,7600,7600,0
|
|
20231027,194400,657840230,7600,7600,7600,7600,0
|
|
20231027,194300,657840230,7600,7600,7600,7600,0
|
|
20231027,194200,657840230,7600,7600,7600,7600,0
|
|
20231027,194100,657840230,7600,7600,7600,7600,0
|
|
20231027,194000,657840230,7600,7600,7600,7600,0
|
|
20231027,193900,657840230,7600,7600,7600,7600,0
|
|
20231027,193800,657840230,7600,7600,7600,7600,0
|
|
20231027,193700,657840230,7600,7600,7600,7600,0
|
|
20231027,193600,657840230,7600,7600,7600,7600,0
|
|
20231027,193500,657840230,7600,7600,7600,7600,0
|
|
20231027,193400,657840230,7600,7600,7600,7600,0
|
|
20231027,193300,657840230,7600,7600,7600,7600,0
|
|
20231027,193200,657840230,7600,7600,7600,7600,0
|
|
20231027,193100,657840230,7600,7600,7600,7600,0
|
|
20231027,193000,657840230,7600,7600,7600,7600,0
|
|
20231027,192900,657840230,7600,7600,7600,7600,0
|
|
20231027,192800,657840230,7600,7600,7600,7600,0
|
|
20231027,192700,657840230,7600,7600,7600,7600,1580
|
|
20231027,192600,657840230,7600,7600,7600,7600,0
|
|
20231027,192500,657840230,7600,7600,7600,7600,0
|
|
20231027,192400,657840230,7600,7600,7600,7600,0
|
|
20231027,192300,657840230,7600,7600,7600,7600,0
|
|
20231027,192200,657840230,7600,7600,7600,7600,0
|
|
20231027,192100,657840230,7600,7600,7600,7600,0
|
|
20231027,192000,657840230,7600,7600,7600,7600,0
|
|
20231027,191900,657840230,7600,7600,7600,7600,0
|
|
20231027,191800,657840230,7600,7600,7600,7600,0
|
|
20231027,191700,657840230,7600,7600,7600,7600,0
|
|
20231027,191600,657840230,7600,7600,7600,7600,0
|
|
20231027,191500,657840230,7600,7600,7600,7600,0
|
|
20231027,191400,657840230,7600,7600,7600,7600,0
|
|
20231027,191300,657840230,7600,7600,7600,7600,0
|
|
20231027,191200,657840230,7600,7600,7600,7600,0
|
|
20231027,191100,657840230,7600,7600,7600,7600,0
|
|
20231027,191000,657840230,7600,7600,7600,7600,0
|
|
20231027,190900,657840230,7600,7600,7600,7600,0
|
|
20231027,190800,657840230,7600,7600,7600,7600,0
|
|
20231027,190700,657840230,7600,7600,7600,7600,0
|
|
20231027,190600,657840230,7600,7600,7600,7600,0
|
|
20231027,190500,657840230,7600,7600,7600,7600,0
|
|
20231027,190400,657840230,7600,7600,7600,7600,0
|
|
20231027,190300,657840230,7600,7600,7600,7600,0
|
|
20231027,190200,657840230,7600,7600,7600,7600,0
|
|
20231027,190100,657840230,7600,7600,7600,7600,0
|
|
20231027,190000,657840230,7600,7600,7600,7600,0
|
|
20231027,185900,657840230,7600,7600,7600,7600,0
|
|
20231027,185800,657840230,7600,7600,7600,7600,0
|
|
20231027,185700,657840230,7600,7600,7600,7600,1580
|
|
20231027,185600,657840230,7600,7600,7600,7600,0
|
|
20231027,185500,657840230,7600,7600,7600,7600,0
|
|
20231027,185400,657840230,7600,7600,7600,7600,0
|
|
20231027,185300,657840230,7600,7600,7600,7600,0
|
|
20231027,185200,657840230,7600,7600,7600,7600,0
|
|
20231027,185100,657840230,7600,7600,7600,7600,0
|
|
20231027,185000,657840230,7600,7600,7600,7600,0
|
|
20231027,184900,657840230,7600,7600,7600,7600,0
|
|
20231027,184800,657840230,7600,7600,7600,7600,0
|
|
20231027,184700,657840230,7600,7600,7600,7600,0
|
|
20231027,184600,657840230,7600,7600,7600,7600,0
|
|
20231027,184500,657840230,7600,7600,7600,7600,0
|
|
20231027,184400,657840230,7600,7600,7600,7600,0
|
|
20231027,184300,657840230,7600,7600,7600,7600,0
|
|
20231027,184200,657840230,7600,7600,7600,7600,0
|
|
20231027,184100,657840230,7600,7600,7600,7600,0
|
|
20231027,184000,657840230,7600,7600,7600,7600,0
|
|
20231027,183900,657840230,7600,7600,7600,7600,0
|
|
20231027,183800,657840230,7600,7600,7600,7600,0
|
|
20231027,183700,657840230,7600,7600,7600,7600,0
|
|
20231027,183600,657840230,7600,7600,7600,7600,0
|
|
20231027,183500,657840230,7600,7600,7600,7600,0
|
|
20231027,183400,657840230,7600,7600,7600,7600,0
|
|
20231027,183300,657840230,7600,7600,7600,7600,0
|
|
20231027,183200,657840230,7600,7600,7600,7600,0
|
|
20231027,183100,657840230,7600,7600,7600,7600,0
|
|
20231027,183000,657840230,7600,7600,7600,7600,0
|
|
20231027,182900,657840230,7600,7600,7600,7600,0
|
|
20231027,182800,657840230,7600,7600,7600,7600,0
|
|
20231027,182700,657840230,7600,7600,7600,7600,1580
|
|
20231027,182600,657840230,7600,7600,7600,7600,0
|
|
20231027,182500,657840230,7600,7600,7600,7600,0
|
|
20231027,182400,657840230,7600,7600,7600,7600,0
|
|
20231027,182300,657840230,7600,7600,7600,7600,0
|
|
20231027,182200,657840230,7600,7600,7600,7600,0
|
|
20231027,182100,657840230,7600,7600,7600,7600,0
|
|
20231027,182000,657840230,7600,7600,7600,7600,0
|
|
20231027,181900,657840230,7600,7600,7600,7600,0
|
|
20231027,181800,657840230,7600,7600,7600,7600,0
|
|
20231027,181700,657840230,7600,7600,7600,7600,0
|
|
20231027,181600,657840230,7600,7600,7600,7600,0
|
|
20231027,181500,657840230,7600,7600,7600,7600,0
|
|
20231027,181400,657840230,7600,7600,7600,7600,0
|
|
20231027,181300,657840230,7600,7600,7600,7600,0
|
|
20231027,181200,657840230,7600,7600,7600,7600,0
|
|
20231027,181100,657840230,7600,7600,7600,7600,0
|
|
20231027,181000,657840230,7600,7600,7600,7600,0
|
|
20231027,180900,657840230,7600,7600,7600,7600,0
|
|
20231027,180800,657840230,7600,7600,7600,7600,0
|
|
20231027,180700,657840230,7600,7600,7600,7600,0
|
|
20231027,180600,657840230,7600,7600,7600,7600,0
|
|
20231027,180500,657840230,7600,7600,7600,7600,0
|
|
20231027,180400,657840230,7600,7600,7600,7600,0
|
|
20231027,180300,657840230,7600,7600,7600,7600,0
|
|
20231027,180200,657840230,7600,7600,7600,7600,0
|
|
20231027,180100,657840230,7600,7600,7600,7600,0
|
|
20231027,180000,657840230,7600,7600,7600,7600,0
|
|
20231027,175900,657840230,7600,7600,7600,7600,0
|
|
20231027,175800,657840230,7600,7600,7600,7600,0
|
|
20231027,175700,657840230,7600,7600,7600,7600,1580
|
|
20231027,175600,657840230,7600,7600,7600,7600,0
|
|
20231027,175500,657840230,7600,7600,7600,7600,0
|
|
20231027,175400,657840230,7600,7600,7600,7600,0
|
|
20231027,175300,657840230,7600,7600,7600,7600,0
|
|
20231027,175200,657840230,7600,7600,7600,7600,0
|
|
20231027,175100,657840230,7600,7600,7600,7600,0
|
|
20231027,175000,657840230,7600,7600,7600,7600,0
|
|
20231027,174900,657840230,7600,7600,7600,7600,0
|
|
20231027,174800,657840230,7600,7600,7600,7600,0
|
|
20231027,174700,657840230,7600,7600,7600,7600,0
|
|
20231027,174600,657840230,7600,7600,7600,7600,0
|
|
20231027,174500,657840230,7600,7600,7600,7600,0
|
|
20231027,174400,657840230,7600,7600,7600,7600,0
|
|
20231027,174300,657840230,7600,7600,7600,7600,0
|
|
20231027,174200,657840230,7600,7600,7600,7600,0
|
|
20231027,174100,657840230,7600,7600,7600,7600,0
|
|
20231027,174000,657840230,7600,7600,7600,7600,0
|
|
20231027,173900,657840230,7600,7600,7600,7600,0
|
|
20231027,173800,657840230,7600,7600,7600,7600,0
|
|
20231027,173700,657840230,7600,7600,7600,7600,0
|
|
20231027,173600,657840230,7600,7600,7600,7600,0
|
|
20231027,173500,657840230,7600,7600,7600,7600,0
|
|
20231027,173400,657840230,7600,7600,7600,7600,0
|
|
20231027,173300,657840230,7600,7600,7600,7600,0
|
|
20231027,173200,657840230,7600,7600,7600,7600,0
|
|
20231027,173100,657840230,7600,7600,7600,7600,0
|
|
20231027,173000,657840230,7600,7600,7600,7600,0
|
|
20231027,172900,657840230,7600,7600,7600,7600,0
|
|
20231027,172800,657840230,7600,7600,7600,7600,0
|
|
20231027,172700,657840230,7600,7600,7600,7600,1580
|
|
20231027,172600,657840230,7600,7600,7600,7600,0
|
|
20231027,172500,657840230,7600,7600,7600,7600,0
|
|
20231027,172400,657840230,7600,7600,7600,7600,0
|
|
20231027,172300,657840230,7600,7600,7600,7600,0
|
|
20231027,172200,657840230,7600,7600,7600,7600,0
|
|
20231027,172100,657840230,7600,7600,7600,7600,0
|
|
20231027,172000,657840230,7600,7600,7600,7600,0
|
|
20231027,171900,657840230,7600,7600,7600,7600,0
|
|
20231027,171800,657840230,7600,7600,7600,7600,0
|
|
20231027,171700,657840230,7600,7600,7600,7600,0
|
|
20231027,171600,657840230,7600,7600,7600,7600,0
|
|
20231027,171500,657840230,7600,7600,7600,7600,0
|
|
20231027,171400,657840230,7600,7600,7600,7600,0
|
|
20231027,171300,657840230,7600,7600,7600,7600,0
|
|
20231027,171200,657840230,7600,7600,7600,7600,0
|
|
20231027,171100,657840230,7600,7600,7600,7600,0
|
|
20231027,171000,657840230,7600,7600,7600,7600,0
|
|
20231027,170900,657840230,7600,7600,7600,7600,0
|
|
20231027,170800,657840230,7600,7600,7600,7600,0
|
|
20231027,170700,657840230,7600,7600,7600,7600,0
|
|
20231027,170600,657840230,7600,7600,7600,7600,0
|
|
20231027,170500,657840230,7600,7600,7600,7600,0
|
|
20231027,170400,657840230,7600,7600,7600,7600,0
|
|
20231027,170300,657840230,7600,7600,7600,7600,0
|
|
20231027,170200,657840230,7600,7600,7600,7600,0
|
|
20231027,170100,657840230,7600,7600,7600,7600,0
|
|
20231027,170000,657840230,7600,7600,7600,7600,0
|
|
20231027,165900,657840230,7600,7600,7600,7600,0
|
|
20231027,165800,657840230,7600,7600,7600,7600,0
|
|
20231027,165700,657840230,7600,7600,7600,7600,1580
|
|
20231027,165600,657840230,7600,7600,7600,7600,0
|
|
20231027,165500,657840230,7600,7600,7600,7600,0
|
|
20231027,165400,657840230,7600,7600,7600,7600,0
|
|
20231027,165300,657840230,7600,7600,7600,7600,0
|
|
20231027,165200,657840230,7600,7600,7600,7600,0
|
|
20231027,165100,657840230,7600,7600,7600,7600,0
|
|
20231027,165000,657840230,7600,7600,7600,7600,0
|
|
20231027,164900,657840230,7600,7600,7600,7600,0
|
|
20231027,164800,657840230,7600,7600,7600,7600,0
|
|
20231027,164700,657840230,7600,7600,7600,7600,0
|
|
20231027,164600,657840230,7600,7600,7600,7600,0
|
|
20231027,164500,657840230,7600,7600,7600,7600,0
|
|
20231027,164400,657840230,7600,7600,7600,7600,0
|
|
20231027,164300,657840230,7600,7600,7600,7600,0
|
|
20231027,164200,657840230,7600,7600,7600,7600,0
|
|
20231027,164100,657840230,7600,7600,7600,7600,0
|
|
20231027,164000,657840230,7600,7600,7600,7600,0
|
|
20231027,163900,657840230,7600,7600,7600,7600,0
|
|
20231027,163800,657840230,7600,7600,7600,7600,0
|
|
20231027,163700,657840230,7600,7600,7600,7600,0
|
|
20231027,163600,657840230,7600,7600,7600,7600,0
|
|
20231027,163500,657840230,7600,7600,7600,7600,0
|
|
20231027,163400,657840230,7600,7600,7600,7600,0
|
|
20231027,163300,657840230,7600,7600,7600,7600,0
|
|
20231027,163200,657840230,7600,7600,7600,7600,0
|
|
20231027,163100,657840230,7600,7600,7600,7600,0
|
|
20231027,163000,657840230,7600,7600,7600,7600,0
|
|
20231027,162900,657840230,7600,7600,7600,7600,0
|
|
20231027,162800,657840230,7600,7600,7600,7600,0
|
|
20231027,162700,657840230,7600,7600,7600,7600,1580
|
|
20231027,162600,657840230,7600,7600,7600,7600,0
|
|
20231027,162500,657840230,7600,7600,7600,7600,0
|
|
20231027,162400,657840230,7600,7600,7600,7600,0
|
|
20231027,162300,657840230,7600,7600,7600,7600,0
|
|
20231027,162200,657840230,7600,7600,7600,7600,0
|
|
20231027,162100,657840230,7600,7600,7600,7600,0
|
|
20231027,162000,657840230,7600,7600,7600,7600,0
|
|
20231027,161900,657840230,7600,7600,7600,7600,0
|
|
20231027,161800,657840230,7600,7600,7600,7600,0
|
|
20231027,161700,657840230,7600,7600,7600,7600,0
|
|
20231027,161600,657840230,7600,7600,7600,7600,0
|
|
20231027,161500,657840230,7600,7600,7600,7600,0
|
|
20231027,161400,657840230,7600,7600,7600,7600,0
|
|
20231027,161300,657840230,7600,7600,7600,7600,0
|
|
20231027,161200,657840230,7600,7600,7600,7600,0
|
|
20231027,161100,657840230,7600,7600,7600,7600,0
|
|
20231027,161000,657840230,7600,7600,7600,7600,0
|
|
20231027,160900,657840230,7600,7600,7600,7600,0
|
|
20231027,160800,657840230,7600,7600,7600,7600,0
|
|
20231027,160700,657840230,7600,7600,7600,7600,0
|
|
20231027,160600,657840230,7600,7600,7600,7600,0
|
|
20231027,160500,657840230,7600,7600,7600,7600,0
|
|
20231027,160400,657840230,7600,7600,7600,7600,0
|
|
20231027,160300,657840230,7600,7600,7600,7600,0
|
|
20231027,160200,657840230,7600,7600,7600,7600,0
|
|
20231027,160100,657840230,7600,7600,7600,7600,0
|
|
20231027,160000,657840230,7600,7600,7600,7600,0
|
|
20231027,155900,657840230,7600,7600,7600,7600,0
|
|
20231027,155800,657840230,7600,7600,7600,7600,0
|
|
20231027,155700,657840230,7600,7600,7600,7600,1580
|
|
20231027,155600,657840230,7600,7600,7600,7600,0
|
|
20231027,155500,657840230,7600,7600,7600,7600,0
|
|
20231027,155400,657840230,7600,7600,7600,7600,0
|
|
20231027,155300,657840230,7600,7600,7600,7600,0
|
|
20231027,155200,657840230,7600,7600,7600,7600,0
|
|
20231027,155100,657840230,7600,7600,7600,7600,0
|
|
20231027,155000,657840230,7600,7600,7600,7600,0
|
|
20231027,154900,657840230,7600,7600,7600,7600,0
|
|
20231027,154800,657840230,7600,7600,7600,7600,0
|
|
20231027,154700,657840230,7600,7600,7600,7600,0
|
|
20231027,154600,657840230,7600,7600,7600,7600,0
|
|
20231027,154500,657840230,7600,7600,7600,7600,0
|
|
20231027,154400,657840230,7600,7600,7600,7600,0
|
|
20231027,154300,657840230,7600,7600,7600,7600,0
|
|
20231027,154200,657840230,7600,7600,7600,7600,0
|
|
20231027,154100,657840230,7600,7600,7600,7600,0
|
|
20231027,154000,657840230,7600,7600,7600,7600,0
|
|
20231027,153900,657840230,7600,7600,7600,7600,0
|
|
20231027,153800,657840230,7600,7600,7600,7600,0
|
|
20231027,153700,657840230,7600,7600,7600,7600,0
|
|
20231027,153600,657840230,7600,7600,7600,7600,0
|
|
20231027,153500,657840230,7600,7600,7600,7600,0
|
|
20231027,153400,657840230,7600,7600,7600,7600,0
|
|
20231027,153300,657840230,7600,7600,7600,7600,0
|
|
20231027,153200,657840230,7600,7600,7600,7600,0
|
|
20231027,153100,657840230,7600,7600,7600,7600,0
|
|
20231027,153000,657840230,7600,7600,7600,7600,1580
|
|
20231027,152900,645832230,7630,7630,7630,7630,0
|
|
20231027,152800,645832230,7630,7630,7630,7630,0
|
|
20231027,152700,645832230,7630,7630,7630,7630,0
|
|
20231027,152600,645832230,7630,7630,7630,7630,0
|
|
20231027,152500,645832230,7630,7630,7630,7630,0
|
|
20231027,152400,645832230,7630,7630,7630,7630,0
|
|
20231027,152300,645832230,7630,7630,7630,7630,0
|
|
20231027,152200,645832230,7630,7630,7630,7630,0
|
|
20231027,152100,645832230,7630,7630,7630,7630,0
|
|
20231027,152000,645832230,7630,7630,7630,7630,0
|
|
20231027,151900,645832230,7630,7630,7640,7630,127
|
|
20231027,151800,644863000,7640,7630,7640,7620,570
|
|
20231027,151700,640509220,7630,7630,7630,7630,22
|
|
20231027,151600,640341360,7630,7630,7630,7630,4
|
|
20231027,151500,640310840,7630,7630,7630,7630,101
|
|
20231027,151400,639540210,7630,7610,7630,7600,2566
|
|
20231027,151300,620023130,7610,7630,7630,7610,8
|
|
20231027,151200,619962130,7630,7630,7630,7630,61
|
|
20231027,151100,619496700,7610,7610,7610,7610,2
|
|
20231027,151000,619481480,7610,7620,7620,7610,720
|
|
20231027,150900,614001190,7630,7630,7630,7630,652
|
|
20231027,150800,609026430,7620,7620,7620,7620,100
|
|
20231027,150700,608264430,7620,7620,7620,7620,335
|
|
20231027,150600,605711730,7610,7610,7610,7610,0
|
|
20231027,150500,605711730,7610,7610,7610,7610,300
|
|
20231027,150400,603428730,7620,7620,7620,7620,0
|
|
20231027,150300,603428730,7620,7620,7620,7620,0
|
|
20231027,150200,603428730,7620,7600,7620,7600,201
|
|
20231027,150100,601898610,7610,7610,7610,7610,1
|
|
20231027,150000,601891000,7590,7590,7590,7590,0
|
|
20231027,145900,601891000,7590,7600,7600,7590,500
|
|
20231027,145800,598095650,7610,7610,7610,7610,15
|
|
20231027,145700,597981500,7620,7620,7620,7620,0
|
|
20231027,145600,597981500,7620,7620,7620,7620,1
|
|
20231027,145500,597973880,7610,7610,7610,7610,0
|
|
20231027,145400,597973880,7610,7610,7610,7610,30
|
|
20231027,145300,597745580,7630,7630,7630,7630,0
|
|
20231027,145200,597745580,7630,7620,7630,7620,266
|
|
20231027,145100,595717000,7620,7610,7620,7610,687
|
|
20231027,145000,590482630,7600,7600,7600,7600,4
|
|
20231027,144900,590452230,7610,7610,7610,7610,1
|
|
20231027,144800,590444620,7610,7610,7610,7610,0
|
|
20231027,144700,590444620,7610,7610,7610,7610,1
|
|
20231027,144600,590437010,7610,7610,7610,7610,0
|
|
20231027,144500,590437010,7610,7610,7610,7610,0
|
|
20231027,144400,590437010,7610,7610,7610,7610,0
|
|
20231027,144300,590437010,7610,7610,7610,7610,0
|
|
20231027,144200,590437010,7610,7610,7610,7610,9
|
|
20231027,144100,590368520,7610,7610,7610,7600,76
|
|
20231027,144000,589790610,7610,7610,7610,7600,122
|
|
20231027,143900,588863150,7610,7600,7610,7600,35
|
|
20231027,143800,588596840,7610,7610,7610,7610,4
|
|
20231027,143700,588566400,7610,7610,7610,7610,3
|
|
20231027,143600,588543570,7590,7600,7610,7590,967
|
|
20231027,143500,581187930,7620,7620,7620,7620,0
|
|
20231027,143400,581187930,7620,7620,7620,7620,101
|
|
20231027,143300,580418310,7620,7600,7620,7600,81
|
|
20231027,143200,579801190,7600,7610,7610,7600,200
|
|
20231027,143100,578280750,7610,7640,7640,7610,300
|
|
20231027,143000,575996260,7630,7630,7630,7630,0
|
|
20231027,142900,575996260,7630,7630,7630,7630,0
|
|
20231027,142800,575996260,7630,7640,7640,7630,227
|
|
20231027,142700,574264140,7650,7650,7650,7650,0
|
|
20231027,142600,574264140,7650,7650,7650,7650,0
|
|
20231027,142500,574264140,7650,7650,7650,7650,196
|
|
20231027,142400,572764740,7660,7660,7660,7660,236
|
|
20231027,142300,570956980,7680,7680,7680,7680,2
|
|
20231027,142200,570941620,7660,7680,7680,7660,9
|
|
20231027,142100,570872600,7680,7680,7680,7680,0
|
|
20231027,142000,570872600,7680,7680,7680,7680,0
|
|
20231027,141900,570872600,7680,7680,7680,7680,0
|
|
20231027,141800,570872600,7680,7680,7680,7680,0
|
|
20231027,141700,570872600,7680,7680,7680,7680,0
|
|
20231027,141600,570872600,7680,7680,7680,7680,0
|
|
20231027,141500,570872600,7680,7680,7680,7680,0
|
|
20231027,141400,570872600,7680,7680,7680,7680,0
|
|
20231027,141300,570872600,7680,7680,7680,7680,0
|
|
20231027,141200,570872600,7680,7680,7680,7680,5344
|
|
20231027,141100,529830680,7680,7680,7680,7680,0
|
|
20231027,141000,529830680,7680,7680,7680,7680,0
|
|
20231027,140900,529830680,7680,7680,7680,7680,1
|
|
20231027,140800,529823000,7670,7670,7670,7670,0
|
|
20231027,140700,529823000,7670,7670,7670,7670,1
|
|
20231027,140600,529815330,7670,7670,7670,7670,11
|
|
20231027,140500,529730960,7680,7680,7680,7680,0
|
|
20231027,140400,529730960,7680,7680,7680,7680,0
|
|
20231027,140300,529730960,7680,7680,7680,7680,0
|
|
20231027,140200,529730960,7680,7680,7680,7680,0
|
|
20231027,140100,529730960,7680,7680,7680,7680,1
|
|
20231027,140000,529723280,7710,7710,7710,7710,0
|
|
20231027,135900,529723280,7710,7710,7710,7710,0
|
|
20231027,135800,529723280,7710,7710,7710,7710,0
|
|
20231027,135700,529723280,7710,7710,7710,7710,0
|
|
20231027,135600,529723280,7710,7710,7710,7710,0
|
|
20231027,135500,529723280,7710,7710,7710,7710,0
|
|
20231027,135400,529723280,7710,7710,7710,7710,0
|
|
20231027,135300,529723280,7710,7710,7710,7710,0
|
|
20231027,135200,529723280,7710,7710,7710,7710,1
|
|
20231027,135100,529715570,7680,7680,7690,7680,1052
|
|
20231027,135000,521635690,7680,7680,7680,7680,0
|
|
20231027,134900,521635690,7680,7680,7680,7680,11
|
|
20231027,134800,521551210,7650,7650,7650,7650,0
|
|
20231027,134700,521551210,7650,7650,7650,7650,1
|
|
20231027,134600,521543560,7680,7680,7680,7680,0
|
|
20231027,134500,521543560,7680,7680,7680,7680,0
|
|
20231027,134400,521543560,7680,7680,7680,7680,10
|
|
20231027,134300,521466760,7680,7680,7680,7680,0
|
|
20231027,134200,521466760,7680,7680,7680,7680,0
|
|
20231027,134100,521466760,7680,7680,7680,7680,0
|
|
20231027,134000,521466760,7680,7680,7680,7680,0
|
|
20231027,133900,521466760,7680,7680,7680,7680,0
|
|
20231027,133800,521466760,7680,7680,7680,7680,1
|
|
20231027,133700,521459080,7650,7650,7650,7650,0
|
|
20231027,133600,521459080,7650,7650,7650,7650,62
|
|
20231027,133500,520984780,7650,7650,7650,7650,0
|
|
20231027,133400,520984780,7650,7650,7650,7650,0
|
|
20231027,133300,520984780,7650,7650,7650,7650,0
|
|
20231027,133200,520984780,7650,7640,7650,7640,21
|
|
20231027,133100,520824330,7640,7640,7640,7640,0
|
|
20231027,133000,520824330,7640,7640,7640,7640,0
|
|
20231027,132900,520824330,7640,7640,7640,7640,0
|
|
20231027,132800,520824330,7640,7630,7640,7620,166
|
|
20231027,132700,519557860,7630,7630,7630,7630,0
|
|
20231027,132600,519557860,7630,7630,7630,7630,0
|
|
20231027,132500,519557860,7630,7630,7630,7630,109
|
|
20231027,132400,518726190,7640,7640,7640,7640,1
|
|
20231027,132300,518718550,7630,7630,7630,7630,0
|
|
20231027,132200,518718550,7630,7630,7630,7630,842
|
|
20231027,132100,512294090,7630,7630,7630,7630,0
|
|
20231027,132000,512294090,7630,7630,7630,7630,1
|
|
20231027,131900,512286460,7610,7590,7610,7590,2289
|
|
20231027,131800,494887710,7570,7590,7590,7570,3000
|
|
20231027,131700,472162870,7600,7600,7600,7600,128
|
|
20231027,131600,471190070,7590,7590,7590,7590,0
|
|
20231027,131500,471190070,7590,7590,7590,7590,230
|
|
20231027,131400,469444370,7590,7590,7590,7590,250
|
|
20231027,131300,467546870,7600,7600,7600,7600,1
|
|
20231027,131200,467539270,7600,7610,7610,7600,234
|
|
20231027,131100,465760860,7610,7610,7610,7610,1
|
|
20231027,131000,465753250,7610,7610,7610,7610,1
|
|
20231027,130900,465745640,7600,7600,7600,7600,0
|
|
20231027,130800,465745640,7600,7600,7600,7600,40
|
|
20231027,130700,465441640,7600,7600,7600,7600,0
|
|
20231027,130600,465441640,7600,7600,7600,7600,0
|
|
20231027,130500,465441640,7600,7610,7610,7600,743
|
|
20231027,130400,459788160,7620,7610,7620,7610,301
|
|
20231027,130300,457497540,7620,7640,7640,7620,1798
|
|
20231027,130200,443772220,7650,7650,7650,7650,1
|
|
20231027,130100,443764570,7660,7660,7660,7660,2
|
|
20231027,130000,443749250,7670,7660,7670,7650,3501
|
|
20231027,125900,416966560,7660,7670,7670,7660,2052
|
|
20231027,125800,401247790,7700,7700,7700,7700,0
|
|
20231027,125700,401247790,7700,7680,7700,7680,182
|
|
20231027,125600,399848990,7680,7680,7680,7680,0
|
|
20231027,125500,399848990,7680,7680,7680,7680,1
|
|
20231027,125400,399841310,7650,7670,7670,7650,1206
|
|
20231027,125300,390602040,7680,7680,7680,7680,0
|
|
20231027,125200,390602040,7680,7680,7680,7680,0
|
|
20231027,125100,390602040,7680,7680,7680,7680,10
|
|
20231027,125000,390525240,7680,7680,7680,7680,0
|
|
20231027,124900,390525240,7680,7680,7680,7680,66
|
|
20231027,124800,390018360,7680,7680,7680,7680,0
|
|
20231027,124700,390018360,7680,7680,7680,7680,30
|
|
20231027,124600,389787960,7690,7690,7690,7690,1
|
|
20231027,124500,389780270,7680,7680,7680,7680,7
|
|
20231027,124400,389726510,7680,7680,7680,7680,0
|
|
20231027,124300,389726510,7680,7700,7700,7680,153
|
|
20231027,124200,388551290,7700,7700,7710,7700,253
|
|
20231027,124100,386602890,7710,7710,7710,7710,0
|
|
20231027,124000,386602890,7710,7710,7710,7710,0
|
|
20231027,123900,386602890,7710,7700,7720,7680,1184
|
|
20231027,123800,377483270,7710,7710,7710,7710,0
|
|
20231027,123700,377483270,7710,7710,7710,7710,0
|
|
20231027,123600,377483270,7710,7710,7710,7710,0
|
|
20231027,123500,377483270,7710,7720,7720,7710,184
|
|
20231027,123400,376064620,7710,7710,7710,7710,1
|
|
20231027,123300,376056910,7720,7720,7720,7720,0
|
|
20231027,123200,376056910,7720,7720,7720,7720,0
|
|
20231027,123100,376056910,7720,7720,7720,7720,0
|
|
20231027,123000,376056910,7720,7730,7730,7720,5
|
|
20231027,122900,376018300,7730,7730,7730,7720,199
|
|
20231027,122800,374480490,7730,7730,7750,7730,41
|
|
20231027,122700,374163520,7720,7700,7720,7700,49
|
|
20231027,122600,373786180,7700,7700,7700,7700,0
|
|
20231027,122500,373786180,7700,7700,7700,7700,0
|
|
20231027,122400,373786180,7700,7700,7700,7700,0
|
|
20231027,122300,373786180,7700,7700,7700,7700,0
|
|
20231027,122200,373786180,7700,7700,7700,7700,588
|
|
20231027,122100,369258580,7720,7680,7720,7680,674
|
|
20231027,122000,364072960,7670,7680,7680,7670,976
|
|
20231027,121900,356579460,7680,7680,7680,7680,0
|
|
20231027,121800,356579460,7680,7680,7680,7680,0
|
|
20231027,121700,356579460,7680,7690,7690,7680,200
|
|
20231027,121600,355043450,7710,7710,7710,7710,0
|
|
20231027,121500,355043450,7710,7700,7710,7700,1033
|
|
20231027,121400,347080870,7700,7700,7700,7700,310
|
|
20231027,121300,344693870,7700,7740,7740,7700,5256
|
|
20231027,121200,304109120,7740,7740,7740,7740,0
|
|
20231027,121100,304109120,7740,7740,7740,7740,0
|
|
20231027,121000,304109120,7740,7740,7740,7740,0
|
|
20231027,120900,304109120,7740,7740,7740,7740,50
|
|
20231027,120800,303722120,7740,7740,7740,7740,0
|
|
20231027,120700,303722120,7740,7740,7740,7740,50
|
|
20231027,120600,303335120,7750,7750,7750,7750,72
|
|
20231027,120500,302777120,7750,7750,7750,7750,0
|
|
20231027,120400,302777120,7750,7750,7750,7750,0
|
|
20231027,120300,302777120,7750,7750,7750,7750,0
|
|
20231027,120200,302777120,7750,7750,7750,7750,0
|
|
20231027,120100,302777120,7750,7750,7750,7750,14
|
|
20231027,120000,302668620,7750,7750,7750,7750,263
|
|
20231027,115900,300630370,7750,7760,7760,7750,50
|
|
20231027,115800,300242470,7760,7760,7760,7760,5
|
|
20231027,115700,300203670,7760,7760,7760,7760,321
|
|
20231027,115600,297712710,7760,7760,7760,7760,0
|
|
20231027,115500,297712710,7760,7760,7760,7760,1
|
|
20231027,115400,297704950,7770,7770,7770,7770,7
|
|
20231027,115300,297650560,7770,7770,7770,7770,0
|
|
20231027,115200,297650560,7770,7770,7770,7770,20
|
|
20231027,115100,297495160,7770,7770,7770,7770,0
|
|
20231027,115000,297495160,7770,7770,7770,7770,0
|
|
20231027,114900,297495160,7770,7770,7770,7770,0
|
|
20231027,114800,297495160,7770,7770,7770,7770,0
|
|
20231027,114700,297495160,7770,7770,7770,7770,1
|
|
20231027,114600,297487390,7780,7780,7780,7780,0
|
|
20231027,114500,297487390,7780,7780,7780,7780,1
|
|
20231027,114400,297479610,7800,7780,7800,7780,4
|
|
20231027,114300,297448430,7810,7810,7810,7810,0
|
|
20231027,114200,297448430,7810,7810,7810,7810,0
|
|
20231027,114100,297448430,7810,7790,7900,7790,1033
|
|
20231027,114000,289359040,7790,7790,7790,7790,0
|
|
20231027,113900,289359040,7790,7770,7790,7770,493
|
|
20231027,113800,285526740,7760,7760,7760,7760,178
|
|
20231027,113700,284145460,7760,7760,7760,7760,50
|
|
20231027,113600,283757460,7760,7760,7760,7760,100
|
|
20231027,113500,282981460,7760,7760,7760,7760,0
|
|
20231027,113400,282981460,7760,7760,7760,7760,0
|
|
20231027,113300,282981460,7760,7760,7760,7760,10
|
|
20231027,113200,282903860,7760,7760,7760,7760,0
|
|
20231027,113100,282903860,7760,7760,7760,7760,55
|
|
20231027,113000,282477060,7760,7760,7760,7760,0
|
|
20231027,112900,282477060,7760,7760,7760,7760,1
|
|
20231027,112800,282469300,7750,7750,7750,7750,0
|
|
20231027,112700,282469300,7750,7750,7750,7750,0
|
|
20231027,112600,282469300,7750,7750,7750,7750,6
|
|
20231027,112500,282422800,7750,7750,7750,7750,0
|
|
20231027,112400,282422800,7750,7750,7750,7750,240
|
|
20231027,112300,280562800,7750,7750,7750,7750,0
|
|
20231027,112200,280562800,7750,7750,7750,7750,0
|
|
20231027,112100,280562800,7750,7750,7750,7750,0
|
|
20231027,112000,280562800,7750,7750,7750,7750,0
|
|
20231027,111900,280562800,7750,7750,7750,7750,0
|
|
20231027,111800,280562800,7750,7750,7750,7750,0
|
|
20231027,111700,280562800,7750,7750,7750,7750,0
|
|
20231027,111600,280562800,7750,7750,7750,7750,0
|
|
20231027,111500,280562800,7750,7750,7750,7750,0
|
|
20231027,111400,280562800,7750,7750,7750,7750,0
|
|
20231027,111300,280562800,7750,7750,7750,7750,0
|
|
20231027,111200,280562800,7750,7750,7750,7750,12
|
|
20231027,111100,280469800,7750,7750,7750,7750,0
|
|
20231027,111000,280469800,7750,7750,7750,7750,50
|
|
20231027,110900,280082300,7760,7760,7760,7760,1
|
|
20231027,110800,280074540,7740,7740,7740,7740,1
|
|
20231027,110700,280066800,7730,7730,7730,7730,0
|
|
20231027,110600,280066800,7730,7730,7730,7730,83
|
|
20231027,110500,279425210,7730,7730,7730,7730,1
|
|
20231027,110400,279417480,7710,7710,7710,7710,0
|
|
20231027,110300,279417480,7710,7710,7710,7710,2
|
|
20231027,110200,279402060,7730,7730,7730,7730,0
|
|
20231027,110100,279402060,7730,7730,7730,7730,0
|
|
20231027,110000,279402060,7730,7720,7730,7720,2
|
|
20231027,105900,279386610,7700,7700,7700,7700,0
|
|
20231027,105800,279386610,7700,7740,7740,7700,1263
|
|
20231027,105700,269654850,7770,7770,7770,7740,688
|
|
20231027,105600,264321950,7750,7770,7770,7750,128
|
|
20231027,105500,263329890,7770,7770,7770,7770,9
|
|
20231027,105400,263259960,7770,7770,7770,7770,0
|
|
20231027,105300,263259960,7770,7770,7770,7770,0
|
|
20231027,105200,263259960,7770,7770,7770,7770,87
|
|
20231027,105100,262583970,7770,7770,7770,7770,2
|
|
20231027,105000,262568430,7750,7750,7750,7750,0
|
|
20231027,104900,262568430,7750,7750,7760,7750,319
|
|
20231027,104800,260095890,7740,7740,7740,7740,0
|
|
20231027,104700,260095890,7740,7730,7740,7730,728
|
|
20231027,104600,254462500,7720,7720,7720,7720,4
|
|
20231027,104500,254431620,7720,7710,7720,7710,910
|
|
20231027,104400,247412630,7690,7690,7690,7690,0
|
|
20231027,104300,247412630,7690,7690,7690,7690,0
|
|
20231027,104200,247412630,7690,7690,7690,7690,0
|
|
20231027,104100,247412630,7690,7670,7690,7670,1166
|
|
20231027,104000,238457750,7660,7680,7680,7660,303
|
|
20231027,103900,236136710,7680,7680,7680,7680,0
|
|
20231027,103800,236136710,7680,7680,7680,7680,0
|
|
20231027,103700,236136710,7680,7680,7680,7680,0
|
|
20231027,103600,236136710,7680,7680,7680,7680,1
|
|
20231027,103500,236129030,7680,7690,7690,7680,291
|
|
20231027,103400,233894140,7670,7670,7670,7670,67
|
|
20231027,103300,233380250,7670,7670,7670,7670,0
|
|
20231027,103200,233380250,7670,7670,7670,7670,1
|
|
20231027,103100,233372580,7670,7670,7670,7670,1
|
|
20231027,103000,233364910,7690,7690,7690,7690,0
|
|
20231027,102900,233364910,7690,7690,7690,7690,0
|
|
20231027,102800,233364910,7690,7690,7690,7690,0
|
|
20231027,102700,233364910,7690,7660,7690,7660,101
|
|
20231027,102600,232588250,7660,7660,7660,7660,2
|
|
20231027,102500,232572930,7700,7690,7700,7660,1104
|
|
20231027,102400,224083190,7710,7710,7710,7710,0
|
|
20231027,102300,224083190,7710,7710,7710,7710,1
|
|
20231027,102200,224075480,7710,7710,7710,7710,0
|
|
20231027,102100,224075480,7710,7710,7710,7710,0
|
|
20231027,102000,224075480,7710,7720,7720,7710,4
|
|
20231027,101900,224044620,7700,7700,7700,7700,830
|
|
20231027,101800,217653620,7690,7670,7700,7670,175
|
|
20231027,101700,216310140,7670,7690,7690,7670,130
|
|
20231027,101600,215313020,7690,7690,7690,7690,124
|
|
20231027,101500,214359460,7700,7700,7700,7700,0
|
|
20231027,101400,214359460,7700,7700,7700,7700,0
|
|
20231027,101300,214359460,7700,7700,7700,7700,100
|
|
20231027,101200,213589460,7700,7690,7700,7690,453
|
|
20231027,101100,210105880,7690,7690,7690,7690,130
|
|
20231027,101000,209106180,7690,7690,7690,7690,12
|
|
20231027,100900,209013900,7660,7640,7660,7640,1060
|
|
20231027,100800,200899710,7640,7640,7640,7640,0
|
|
20231027,100700,200899710,7640,7640,7640,7640,0
|
|
20231027,100600,200899710,7640,7640,7640,7640,25
|
|
20231027,100500,200708710,7650,7650,7650,7650,0
|
|
20231027,100400,200708710,7650,7650,7650,7650,0
|
|
20231027,100300,200708710,7650,7650,7650,7650,1
|
|
20231027,100200,200701060,7620,7620,7620,7620,0
|
|
20231027,100100,200701060,7620,7620,7620,7620,1002
|
|
20231027,100000,193065820,7610,7610,7610,7610,200
|
|
20231027,095900,191543820,7610,7610,7610,7610,70
|
|
20231027,095800,191011120,7590,7590,7590,7590,0
|
|
20231027,095700,191011120,7590,7600,7600,7590,410
|
|
20231027,095600,187896470,7620,7620,7620,7620,3
|
|
20231027,095500,187873610,7600,7600,7600,7600,0
|
|
20231027,095400,187873610,7600,7600,7600,7600,1
|
|
20231027,095300,187866010,7620,7620,7620,7620,6
|
|
20231027,095200,187820290,7600,7620,7620,7600,2
|
|
20231027,095100,187805070,7620,7620,7620,7620,0
|
|
20231027,095000,187805070,7620,7600,7620,7600,2
|
|
20231027,094900,187789850,7600,7600,7600,7600,1
|
|
20231027,094800,187782250,7590,7590,7590,7590,1
|
|
20231027,094700,187774660,7590,7590,7590,7590,0
|
|
20231027,094600,187774660,7590,7590,7600,7590,2926
|
|
20231027,094500,165537080,7590,7590,7590,7590,168
|
|
20231027,094400,164261960,7590,7590,7600,7590,605
|
|
20231027,094300,159669250,7570,7570,7580,7570,173
|
|
20231027,094200,158357970,7560,7560,7560,7560,136
|
|
20231027,094100,157329810,7560,7570,7590,7560,5
|
|
20231027,094000,157291940,7590,7570,7590,7570,401
|
|
20231027,093900,154256350,7590,7570,7590,7570,101
|
|
20231027,093800,153491760,7580,7580,7580,7580,11
|
|
20231027,093700,153408380,7590,7590,7590,7590,10
|
|
20231027,093600,153332480,7580,7590,7590,7580,171
|
|
20231027,093500,152034770,7600,7600,7600,7600,52
|
|
20231027,093400,151639570,7610,7620,7620,7610,11
|
|
20231027,093300,151555850,7620,7620,7620,7620,10
|
|
20231027,093200,151479650,7630,7630,7630,7630,13
|
|
20231027,093100,151380460,7600,7600,7600,7600,400
|
|
20231027,093000,148340460,7590,7580,7590,7580,2279
|
|
20231027,092900,131047340,7570,7560,7570,7560,448
|
|
20231027,092800,127657170,7560,7560,7560,7560,0
|
|
20231027,092700,127657170,7560,7560,7560,7560,1219
|
|
20231027,092600,118441530,7570,7610,7610,7570,3448
|
|
20231027,092500,92257290,7640,7630,7640,7630,7
|
|
20231027,092400,92203870,7610,7650,7650,7610,274
|
|
20231027,092300,90118690,7610,7630,7630,7610,352
|
|
20231027,092200,87436980,7650,7630,7650,7630,136
|
|
20231027,092100,86399280,7630,7630,7630,7630,1
|
|
20231027,092000,86391650,7620,7620,7620,7620,225
|
|
20231027,091900,84677150,7630,7630,7650,7630,221
|
|
20231027,091800,82990900,7650,7660,7670,7650,1957
|
|
20231027,091700,68016930,7660,7670,7670,7660,29
|
|
20231027,091600,67794780,7660,7660,7660,7660,306
|
|
20231027,091500,65450820,7660,7650,7660,7650,674
|
|
20231027,091400,60294710,7650,7660,7660,7650,66
|
|
20231027,091300,59789680,7660,7660,7660,7660,190
|
|
20231027,091200,58334280,7660,7660,7660,7660,45
|
|
20231027,091100,57989580,7660,7660,7660,7660,5
|
|
20231027,091000,57951280,7660,7650,7660,7650,398
|
|
20231027,090900,54903000,7650,7660,7660,7630,726
|
|
20231027,090800,49353480,7670,7700,7700,7670,3884
|
|
20231027,090700,19447800,7700,7700,7700,7700,1
|
|
20231027,090600,19440100,7710,7660,7710,7660,101
|
|
20231027,090500,18661470,7670,7720,7720,7670,855
|
|
20231027,090400,12094920,7730,7730,7730,7730,165
|
|
20231027,090300,10819470,7690,7690,7690,7690,474
|
|
20231027,090200,7174410,7690,7670,7690,7670,51
|
|
20231027,090100,6783220,7640,7640,7640,7640,0
|
|
20231027,090000,6783220,7640,7630,7640,7630,889
|