588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184500,4893823700,13250,13250,13250,13250,10174
|
|
20231027,184400,4893823700,13250,13250,13250,13250,0
|
|
20231027,184300,4893823700,13250,13250,13250,13250,0
|
|
20231027,184200,4893823700,13250,13250,13250,13250,0
|
|
20231027,184100,4893823700,13250,13250,13250,13250,0
|
|
20231027,184000,4893823700,13250,13250,13250,13250,0
|
|
20231027,183900,4893823700,13250,13250,13250,13250,0
|
|
20231027,183800,4893823700,13250,13250,13250,13250,0
|
|
20231027,183700,4893823700,13250,13250,13250,13250,0
|
|
20231027,183600,4893823700,13250,13250,13250,13250,0
|
|
20231027,183500,4893823700,13250,13250,13250,13250,0
|
|
20231027,183400,4893823700,13250,13250,13250,13250,0
|
|
20231027,183300,4893823700,13250,13250,13250,13250,0
|
|
20231027,183200,4893823700,13250,13250,13250,13250,0
|
|
20231027,183100,4893823700,13250,13250,13250,13250,0
|
|
20231027,183000,4893823700,13250,13250,13250,13250,0
|
|
20231027,182900,4893823700,13250,13250,13250,13250,0
|
|
20231027,182800,4893823700,13250,13250,13250,13250,0
|
|
20231027,182700,4893823700,13250,13250,13250,13250,0
|
|
20231027,182600,4893823700,13250,13250,13250,13250,0
|
|
20231027,182500,4893823700,13250,13250,13250,13250,0
|
|
20231027,182400,4893823700,13250,13250,13250,13250,0
|
|
20231027,182300,4893823700,13250,13250,13250,13250,0
|
|
20231027,182200,4893823700,13250,13250,13250,13250,0
|
|
20231027,182100,4893823700,13250,13250,13250,13250,0
|
|
20231027,182000,4893823700,13250,13250,13250,13250,0
|
|
20231027,181900,4893823700,13250,13250,13250,13250,0
|
|
20231027,181800,4893823700,13250,13250,13250,13250,0
|
|
20231027,181700,4893823700,13250,13250,13250,13250,0
|
|
20231027,181600,4893823700,13250,13250,13250,13250,0
|
|
20231027,181500,4893823700,13250,13250,13250,13250,10174
|
|
20231027,181400,4893823700,13250,13250,13250,13250,0
|
|
20231027,181300,4893823700,13250,13250,13250,13250,0
|
|
20231027,181200,4893823700,13250,13250,13250,13250,0
|
|
20231027,181100,4893823700,13250,13250,13250,13250,0
|
|
20231027,181000,4893823700,13250,13250,13250,13250,0
|
|
20231027,180900,4893823700,13250,13250,13250,13250,0
|
|
20231027,180800,4893823700,13250,13250,13250,13250,0
|
|
20231027,180700,4893823700,13250,13250,13250,13250,0
|
|
20231027,180600,4893823700,13250,13250,13250,13250,0
|
|
20231027,180500,4893823700,13250,13250,13250,13250,0
|
|
20231027,180400,4893823700,13250,13250,13250,13250,0
|
|
20231027,180300,4893823700,13250,13250,13250,13250,0
|
|
20231027,180200,4893823700,13250,13250,13250,13250,0
|
|
20231027,180100,4893823700,13250,13250,13250,13250,0
|
|
20231027,180000,4893823700,13250,13250,13250,13250,0
|
|
20231027,175900,4893823700,13250,13250,13250,13250,0
|
|
20231027,175800,4893823700,13250,13250,13250,13250,0
|
|
20231027,175700,4893823700,13250,13250,13250,13250,0
|
|
20231027,175600,4893823700,13250,13250,13250,13250,0
|
|
20231027,175500,4893823700,13250,13250,13250,13250,0
|
|
20231027,175400,4893823700,13250,13250,13250,13250,0
|
|
20231027,175300,4893823700,13250,13250,13250,13250,0
|
|
20231027,175200,4893823700,13250,13250,13250,13250,0
|
|
20231027,175100,4893823700,13250,13250,13250,13250,0
|
|
20231027,175000,4893823700,13250,13250,13250,13250,0
|
|
20231027,174900,4893823700,13250,13250,13250,13250,0
|
|
20231027,174800,4893823700,13250,13250,13250,13250,0
|
|
20231027,174700,4893823700,13250,13250,13250,13250,0
|
|
20231027,174600,4893823700,13250,13250,13250,13250,0
|
|
20231027,174500,4893823700,13250,13250,13250,13250,10174
|
|
20231027,174400,4893823700,13250,13250,13250,13250,0
|
|
20231027,174300,4893823700,13250,13250,13250,13250,0
|
|
20231027,174200,4893823700,13250,13250,13250,13250,0
|
|
20231027,174100,4893823700,13250,13250,13250,13250,0
|
|
20231027,174000,4893823700,13250,13250,13250,13250,0
|
|
20231027,173900,4893823700,13250,13250,13250,13250,0
|
|
20231027,173800,4893823700,13250,13250,13250,13250,0
|
|
20231027,173700,4893823700,13250,13250,13250,13250,0
|
|
20231027,173600,4893823700,13250,13250,13250,13250,0
|
|
20231027,173500,4893823700,13250,13250,13250,13250,0
|
|
20231027,173400,4893823700,13250,13250,13250,13250,0
|
|
20231027,173300,4893823700,13250,13250,13250,13250,0
|
|
20231027,173200,4893823700,13250,13250,13250,13250,0
|
|
20231027,173100,4893823700,13250,13250,13250,13250,0
|
|
20231027,173000,4893823700,13250,13250,13250,13250,0
|
|
20231027,172900,4893823700,13250,13250,13250,13250,0
|
|
20231027,172800,4893823700,13250,13250,13250,13250,0
|
|
20231027,172700,4893823700,13250,13250,13250,13250,0
|
|
20231027,172600,4893823700,13250,13250,13250,13250,0
|
|
20231027,172500,4893823700,13250,13250,13250,13250,0
|
|
20231027,172400,4893823700,13250,13250,13250,13250,0
|
|
20231027,172300,4893823700,13250,13250,13250,13250,0
|
|
20231027,172200,4893823700,13250,13250,13250,13250,0
|
|
20231027,172100,4893823700,13250,13250,13250,13250,0
|
|
20231027,172000,4893823700,13250,13250,13250,13250,0
|
|
20231027,171900,4893823700,13250,13250,13250,13250,0
|
|
20231027,171800,4893823700,13250,13250,13250,13250,0
|
|
20231027,171700,4893823700,13250,13250,13250,13250,0
|
|
20231027,171600,4893823700,13250,13250,13250,13250,0
|
|
20231027,171500,4893823700,13250,13250,13250,13250,10174
|
|
20231027,171400,4893823700,13250,13250,13250,13250,0
|
|
20231027,171300,4893823700,13250,13250,13250,13250,0
|
|
20231027,171200,4893823700,13250,13250,13250,13250,0
|
|
20231027,171100,4893823700,13250,13250,13250,13250,0
|
|
20231027,171000,4893823700,13250,13250,13250,13250,0
|
|
20231027,170900,4893823700,13250,13250,13250,13250,0
|
|
20231027,170800,4893823700,13250,13250,13250,13250,0
|
|
20231027,170700,4893823700,13250,13250,13250,13250,0
|
|
20231027,170600,4893823700,13250,13250,13250,13250,0
|
|
20231027,170500,4893823700,13250,13250,13250,13250,0
|
|
20231027,170400,4893823700,13250,13250,13250,13250,0
|
|
20231027,170300,4893823700,13250,13250,13250,13250,0
|
|
20231027,170200,4893823700,13250,13250,13250,13250,0
|
|
20231027,170100,4893823700,13250,13250,13250,13250,0
|
|
20231027,170000,4893823700,13250,13250,13250,13250,0
|
|
20231027,165900,4893823700,13250,13250,13250,13250,0
|
|
20231027,165800,4893823700,13250,13250,13250,13250,0
|
|
20231027,165700,4893823700,13250,13250,13250,13250,0
|
|
20231027,165600,4893823700,13250,13250,13250,13250,0
|
|
20231027,165500,4893823700,13250,13250,13250,13250,0
|
|
20231027,165400,4893823700,13250,13250,13250,13250,0
|
|
20231027,165300,4893823700,13250,13250,13250,13250,0
|
|
20231027,165200,4893823700,13250,13250,13250,13250,0
|
|
20231027,165100,4893823700,13250,13250,13250,13250,0
|
|
20231027,165000,4893823700,13250,13250,13250,13250,0
|
|
20231027,164900,4893823700,13250,13250,13250,13250,0
|
|
20231027,164800,4893823700,13250,13250,13250,13250,0
|
|
20231027,164700,4893823700,13250,13250,13250,13250,0
|
|
20231027,164600,4893823700,13250,13250,13250,13250,0
|
|
20231027,164500,4893823700,13250,13250,13250,13250,10174
|
|
20231027,164400,4893823700,13250,13250,13250,13250,0
|
|
20231027,164300,4893823700,13250,13250,13250,13250,0
|
|
20231027,164200,4893823700,13250,13250,13250,13250,0
|
|
20231027,164100,4893823700,13250,13250,13250,13250,0
|
|
20231027,164000,4893823700,13250,13250,13250,13250,0
|
|
20231027,163900,4893823700,13250,13250,13250,13250,0
|
|
20231027,163800,4893823700,13250,13250,13250,13250,0
|
|
20231027,163700,4893823700,13250,13250,13250,13250,0
|
|
20231027,163600,4893823700,13250,13250,13250,13250,0
|
|
20231027,163500,4893823700,13250,13250,13250,13250,0
|
|
20231027,163400,4893823700,13250,13250,13250,13250,0
|
|
20231027,163300,4893823700,13250,13250,13250,13250,0
|
|
20231027,163200,4893823700,13250,13250,13250,13250,0
|
|
20231027,163100,4893823700,13250,13250,13250,13250,0
|
|
20231027,163000,4893823700,13250,13250,13250,13250,0
|
|
20231027,162900,4893823700,13250,13250,13250,13250,0
|
|
20231027,162800,4893823700,13250,13250,13250,13250,0
|
|
20231027,162700,4893823700,13250,13250,13250,13250,0
|
|
20231027,162600,4893823700,13250,13250,13250,13250,0
|
|
20231027,162500,4893823700,13250,13250,13250,13250,0
|
|
20231027,162400,4893823700,13250,13250,13250,13250,0
|
|
20231027,162300,4893823700,13250,13250,13250,13250,0
|
|
20231027,162200,4893823700,13250,13250,13250,13250,0
|
|
20231027,162100,4893823700,13250,13250,13250,13250,0
|
|
20231027,162000,4893823700,13250,13250,13250,13250,0
|
|
20231027,161900,4893823700,13250,13250,13250,13250,0
|
|
20231027,161800,4893823700,13250,13250,13250,13250,0
|
|
20231027,161700,4893823700,13250,13250,13250,13250,0
|
|
20231027,161600,4893823700,13250,13250,13250,13250,0
|
|
20231027,161500,4893823700,13250,13250,13250,13250,10174
|
|
20231027,161400,4893823700,13250,13250,13250,13250,0
|
|
20231027,161300,4893823700,13250,13250,13250,13250,0
|
|
20231027,161200,4893823700,13250,13250,13250,13250,0
|
|
20231027,161100,4893823700,13250,13250,13250,13250,0
|
|
20231027,161000,4893823700,13250,13250,13250,13250,0
|
|
20231027,160900,4893823700,13250,13250,13250,13250,0
|
|
20231027,160800,4893823700,13250,13250,13250,13250,0
|
|
20231027,160700,4893823700,13250,13250,13250,13250,0
|
|
20231027,160600,4893823700,13250,13250,13250,13250,0
|
|
20231027,160500,4893823700,13250,13250,13250,13250,0
|
|
20231027,160400,4893823700,13250,13250,13250,13250,0
|
|
20231027,160300,4893823700,13250,13250,13250,13250,0
|
|
20231027,160200,4893823700,13250,13250,13250,13250,0
|
|
20231027,160100,4893823700,13250,13250,13250,13250,0
|
|
20231027,160000,4893823700,13250,13250,13250,13250,0
|
|
20231027,155900,4893823700,13250,13250,13250,13250,0
|
|
20231027,155800,4893823700,13250,13250,13250,13250,0
|
|
20231027,155700,4893823700,13250,13250,13250,13250,0
|
|
20231027,155600,4893823700,13250,13250,13250,13250,0
|
|
20231027,155500,4893823700,13250,13250,13250,13250,0
|
|
20231027,155400,4893823700,13250,13250,13250,13250,0
|
|
20231027,155300,4893823700,13250,13250,13250,13250,0
|
|
20231027,155200,4893823700,13250,13250,13250,13250,0
|
|
20231027,155100,4893823700,13250,13250,13250,13250,0
|
|
20231027,155000,4893823700,13250,13250,13250,13250,0
|
|
20231027,154900,4893823700,13250,13250,13250,13250,0
|
|
20231027,154800,4893823700,13250,13250,13250,13250,0
|
|
20231027,154700,4893823700,13250,13250,13250,13250,0
|
|
20231027,154600,4893823700,13250,13250,13250,13250,0
|
|
20231027,154500,4893823700,13250,13250,13250,13250,10174
|
|
20231027,154400,4893823700,13250,13250,13250,13250,0
|
|
20231027,154300,4893823700,13250,13250,13250,13250,0
|
|
20231027,154200,4893823700,13250,13250,13250,13250,0
|
|
20231027,154100,4893823700,13250,13250,13250,13250,0
|
|
20231027,154000,4893823700,13250,13250,13250,13250,0
|
|
20231027,153900,4893823700,13250,13250,13250,13250,0
|
|
20231027,153800,4893823700,13250,13250,13250,13250,0
|
|
20231027,153700,4893823700,13250,13250,13250,13250,0
|
|
20231027,153600,4893823700,13250,13250,13250,13250,0
|
|
20231027,153500,4893823700,13250,13250,13250,13250,0
|
|
20231027,153400,4893823700,13250,13250,13250,13250,0
|
|
20231027,153300,4893823700,13250,13250,13250,13250,0
|
|
20231027,153200,4893823700,13250,13250,13250,13250,0
|
|
20231027,153100,4893823700,13250,13250,13250,13250,0
|
|
20231027,153000,4893823700,13250,13250,13250,13250,10174
|
|
20231027,152900,4759018200,13240,13240,13240,13240,0
|
|
20231027,152800,4759018200,13240,13240,13240,13240,0
|
|
20231027,152700,4759018200,13240,13240,13240,13240,0
|
|
20231027,152600,4759018200,13240,13240,13240,13240,0
|
|
20231027,152500,4759018200,13240,13240,13240,13240,0
|
|
20231027,152400,4759018200,13240,13240,13240,13240,0
|
|
20231027,152300,4759018200,13240,13240,13240,13240,0
|
|
20231027,152200,4759018200,13240,13240,13240,13240,0
|
|
20231027,152100,4759018200,13240,13240,13240,13240,0
|
|
20231027,152000,4759018200,13240,13240,13240,13240,0
|
|
20231027,151900,4759018200,13240,13230,13240,13220,1668
|
|
20231027,151800,4736952240,13220,13230,13230,13220,405
|
|
20231027,151700,4731597330,13230,13240,13240,13220,466
|
|
20231027,151600,4725435510,13230,13240,13240,13220,715
|
|
20231027,151500,4715976620,13230,13230,13240,13230,353
|
|
20231027,151400,4711305800,13230,13230,13240,13230,287
|
|
20231027,151300,4707508420,13230,13240,13240,13230,1236
|
|
20231027,151200,4691155570,13240,13230,13240,13230,70
|
|
20231027,151100,4690228910,13240,13240,13240,13230,105
|
|
20231027,151000,4688839030,13230,13220,13230,13220,4016
|
|
20231027,150900,4635709000,13220,13220,13230,13220,4287
|
|
20231027,150800,4578998590,13220,13220,13230,13220,424
|
|
20231027,150700,4573393300,13230,13220,13230,13220,1422
|
|
20231027,150600,4554592140,13230,13220,13230,13220,1815
|
|
20231027,150500,4530595540,13220,13220,13230,13220,188
|
|
20231027,150400,4528110160,13230,13230,13230,13220,36
|
|
20231027,150300,4527633890,13230,13240,13240,13220,217
|
|
20231027,150200,4524764490,13240,13230,13240,13230,47
|
|
20231027,150100,4524142390,13240,13230,13240,13230,1438
|
|
20231027,150000,4505117270,13230,13240,13240,13230,59
|
|
20231027,145900,4504336410,13240,13230,13240,13230,479
|
|
20231027,145800,4497996730,13240,13230,13240,13230,501
|
|
20231027,145700,4491367840,13240,13230,13240,13230,429
|
|
20231027,145600,4485691390,13240,13230,13240,13230,168
|
|
20231027,145500,4483468110,13240,13220,13240,13210,1693
|
|
20231027,145400,4461079350,13210,13210,13220,13210,220
|
|
20231027,145300,4458173070,13200,13210,13230,13200,1520
|
|
20231027,145200,4438095650,13200,13200,13210,13200,238
|
|
20231027,145100,4434953900,13200,13210,13210,13200,511
|
|
20231027,145000,4428208220,13210,13220,13220,13210,343
|
|
20231027,144900,4423676350,13220,13220,13220,13210,119
|
|
20231027,144800,4422104070,13210,13210,13220,13210,48
|
|
20231027,144700,4421469730,13220,13230,13230,13210,21
|
|
20231027,144600,4421191930,13210,13230,13230,13210,2894
|
|
20231027,144500,4382936830,13220,13240,13240,13220,21
|
|
20231027,144400,4382659050,13240,13240,13240,13230,200
|
|
20231027,144300,4380012640,13240,13230,13240,13220,85
|
|
20231027,144200,4378887960,13230,13210,13230,13200,9243
|
|
20231027,144100,4256710760,13210,13230,13230,13210,2943
|
|
20231027,144000,4217801930,13230,13230,13230,13220,1148
|
|
20231027,143900,4202613900,13240,13240,13240,13230,61
|
|
20231027,143800,4201806530,13240,13240,13240,13240,23
|
|
20231027,143700,4201502010,13250,13230,13250,13220,1139
|
|
20231027,143600,4186432730,13220,13230,13240,13220,138
|
|
20231027,143500,4184607110,13250,13220,13250,13220,4547
|
|
20231027,143400,4124450370,13220,13230,13250,13220,1010
|
|
20231027,143300,4111086820,13230,13240,13250,13230,765
|
|
20231027,143200,4100961210,13240,13240,13250,13230,360
|
|
20231027,143100,4096194770,13250,13250,13250,13240,147
|
|
20231027,143000,4094248410,13240,13250,13260,13240,1388
|
|
20231027,142900,4075862590,13260,13260,13270,13250,389
|
|
20231027,142800,4070705290,13270,13250,13270,13250,470
|
|
20231027,142700,4064473590,13260,13260,13260,13250,1156
|
|
20231027,142600,4049146080,13270,13260,13270,13260,124
|
|
20231027,142500,4047501660,13260,13270,13270,13260,92
|
|
20231027,142400,4046281360,13270,13250,13270,13250,20
|
|
20231027,142300,4046016040,13260,13250,13260,13250,429
|
|
20231027,142200,4040327640,13260,13250,13260,13250,381
|
|
20231027,142100,4035275630,13260,13260,13270,13260,731
|
|
20231027,142000,4025575540,13260,13260,13270,13260,113
|
|
20231027,141900,4024077060,13270,13260,13270,13260,5
|
|
20231027,141800,4024010740,13270,13240,13270,13230,4616
|
|
20231027,141700,3962859320,13250,13260,13270,13240,1505
|
|
20231027,141600,3942914980,13260,13260,13270,13250,1730
|
|
20231027,141500,3919975350,13260,13260,13260,13250,22
|
|
20231027,141400,3919683660,13250,13260,13260,13250,45
|
|
20231027,141300,3919087160,13250,13250,13260,13250,1020
|
|
20231027,141200,3905572080,13260,13270,13270,13250,618
|
|
20231027,141100,3897379650,13280,13280,13280,13270,346
|
|
20231027,141000,3892786920,13270,13280,13280,13270,163
|
|
20231027,140900,3890623750,13260,13260,13280,13260,1045
|
|
20231027,140800,3876761310,13250,13260,13270,13250,51
|
|
20231027,140700,3876084940,13270,13260,13270,13250,86
|
|
20231027,140600,3874944450,13260,13250,13260,13250,565
|
|
20231027,140500,3867452650,13250,13270,13270,13250,444
|
|
20231027,140400,3861564960,13260,13270,13270,13260,251
|
|
20231027,140300,3858236450,13270,13260,13270,13260,327
|
|
20231027,140200,3853900360,13260,13270,13280,13260,121
|
|
20231027,140100,3852294740,13270,13280,13280,13270,217
|
|
20231027,140000,3849415110,13270,13300,13300,13270,3391
|
|
20231027,135900,3804320830,13300,13280,13310,13280,2229
|
|
20231027,135800,3774689560,13280,13280,13280,13280,951
|
|
20231027,135700,3762060280,13280,13280,13280,13270,538
|
|
20231027,135600,3754920880,13280,13270,13280,13270,75
|
|
20231027,135500,3753925450,13280,13270,13280,13270,25
|
|
20231027,135400,3753593530,13280,13290,13290,13270,295
|
|
20231027,135300,3749675950,13280,13270,13280,13260,2760
|
|
20231027,135200,3713029880,13270,13270,13270,13260,24
|
|
20231027,135100,3712711510,13270,13270,13270,13260,125
|
|
20231027,135000,3711052970,13260,13270,13280,13260,861
|
|
20231027,134900,3699627910,13280,13280,13280,13270,185
|
|
20231027,134800,3697172770,13280,13270,13280,13270,26
|
|
20231027,134700,3696827600,13270,13280,13280,13270,144
|
|
20231027,134600,3694916400,13280,13270,13280,13270,19
|
|
20231027,134500,3694664110,13290,13280,13290,13280,27
|
|
20231027,134400,3694305380,13290,13290,13290,13280,826
|
|
20231027,134300,3683328400,13290,13280,13290,13270,1295
|
|
20231027,134200,3666130660,13280,13270,13280,13270,868
|
|
20231027,134100,3654610140,13280,13260,13280,13260,998
|
|
20231027,134000,3641366630,13270,13260,13270,13260,38
|
|
20231027,133900,3640862540,13270,13270,13270,13270,50
|
|
20231027,133800,3640199040,13270,13270,13270,13260,410
|
|
20231027,133700,3634758460,13270,13250,13280,13250,2581
|
|
20231027,133600,3600556710,13250,13240,13250,13240,164
|
|
20231027,133500,3598385030,13250,13250,13250,13240,245
|
|
20231027,133400,3595138970,13250,13240,13250,13240,48
|
|
20231027,133300,3594503210,13240,13240,13250,13240,567
|
|
20231027,133200,3586995900,13250,13260,13260,13230,144
|
|
20231027,133100,3585087290,13260,13190,13260,13180,16490
|
|
20231027,133000,3367166520,13200,13190,13200,13180,359
|
|
20231027,132900,3362432830,13180,13190,13200,13180,835
|
|
20231027,132800,3351420000,13200,13180,13200,13180,712
|
|
20231027,132700,3342028750,13180,13190,13200,13180,394
|
|
20231027,132600,3336832650,13190,13190,13200,13190,92
|
|
20231027,132500,3335618580,13200,13190,13200,13190,66
|
|
20231027,132400,3334747900,13190,13210,13210,13190,1031
|
|
20231027,132300,3321137050,13210,13210,13210,13200,63
|
|
20231027,132200,3320305200,13200,13210,13210,13200,298
|
|
20231027,132100,3316370630,13200,13200,13210,13200,27
|
|
20231027,132000,3316014220,13200,13220,13230,13190,2290
|
|
20231027,131900,3285750430,13220,13190,13230,13190,3959
|
|
20231027,131800,3233481220,13180,13200,13200,13180,4303
|
|
20231027,131700,3176692150,13200,13220,13220,13200,964
|
|
20231027,131600,3163956530,13220,13230,13230,13220,765
|
|
20231027,131500,3153836740,13240,13260,13260,13230,7444
|
|
20231027,131400,3055184210,13260,13260,13270,13260,1257
|
|
20231027,131300,3038516360,13270,13260,13270,13260,154
|
|
20231027,131200,3036473760,13270,13270,13270,13260,304
|
|
20231027,131100,3032439870,13260,13260,13270,13260,114
|
|
20231027,131000,3030928150,13260,13270,13270,13260,27
|
|
20231027,130900,3030570100,13270,13270,13280,13260,781
|
|
20231027,130800,3020205670,13280,13280,13280,13270,31
|
|
20231027,130700,3019794040,13280,13280,13280,13270,36
|
|
20231027,130600,3019316040,13270,13280,13280,13270,40
|
|
20231027,130500,3018785110,13270,13260,13270,13250,2642
|
|
20231027,130400,2983733240,13250,13270,13270,13250,1147
|
|
20231027,130300,2968524200,13270,13270,13270,13260,150
|
|
20231027,130200,2966534710,13270,13270,13270,13260,103
|
|
20231027,130100,2965168570,13270,13280,13280,13260,503
|
|
20231027,130000,2958492910,13290,13290,13290,13270,23
|
|
20231027,125900,2958187300,13290,13270,13290,13270,730
|
|
20231027,125800,2948499830,13270,13270,13270,13260,136
|
|
20231027,125700,2946696340,13270,13280,13280,13260,52
|
|
20231027,125600,2946006250,13280,13290,13290,13260,234
|
|
20231027,125500,2942896720,13290,13260,13290,13260,1503
|
|
20231027,125400,2922953360,13270,13270,13270,13270,84
|
|
20231027,125300,2921838680,13280,13270,13280,13270,106
|
|
20231027,125200,2920431740,13270,13290,13290,13270,428
|
|
20231027,125100,2914748710,13290,13290,13290,13280,136
|
|
20231027,125000,2912941330,13290,13280,13290,13280,186
|
|
20231027,124900,2910470910,13280,13280,13290,13280,23
|
|
20231027,124800,2910165290,13290,13290,13290,13280,59
|
|
20231027,124700,2909381210,13290,13290,13290,13280,263
|
|
20231027,124600,2905886180,13280,13290,13290,13280,12
|
|
20231027,124500,2905726770,13300,13300,13310,13270,1189
|
|
20231027,124400,2889918080,13300,13290,13300,13250,12497
|
|
20231027,124300,2724190860,13290,13290,13290,13280,6
|
|
20231027,124200,2724111160,13290,13290,13300,13280,294
|
|
20231027,124100,2720204620,13300,13300,13310,13300,740
|
|
20231027,124000,2710362360,13300,13310,13310,13300,681
|
|
20231027,123900,2701305050,13300,13300,13310,13290,233
|
|
20231027,123800,2698205900,13300,13310,13310,13300,25
|
|
20231027,123700,2697873200,13290,13290,13310,13280,580
|
|
20231027,123600,2690165010,13290,13300,13310,13290,824
|
|
20231027,123500,2679207230,13300,13310,13320,13300,17
|
|
20231027,123400,2678980880,13310,13310,13320,13300,63
|
|
20231027,123300,2678142580,13310,13320,13320,13300,47
|
|
20231027,123200,2677516740,13320,13310,13320,13310,332
|
|
20231027,123100,2673097810,13300,13300,13310,13300,394
|
|
20231027,123000,2667854740,13330,13340,13340,13300,3608
|
|
20231027,122900,2619791640,13340,13330,13340,13330,25
|
|
20231027,122800,2619458190,13330,13340,13340,13330,318
|
|
20231027,122700,2615216960,13340,13330,13340,13330,124
|
|
20231027,122600,2613563770,13340,13340,13340,13330,437
|
|
20231027,122500,2607738200,13340,13330,13340,13330,231
|
|
20231027,122400,2604658720,13340,13340,13340,13330,38
|
|
20231027,122300,2604151950,13330,13340,13340,13330,78
|
|
20231027,122200,2603112170,13340,13350,13350,13340,942
|
|
20231027,122100,2590545880,13350,13350,13350,13340,109
|
|
20231027,122000,2589091540,13350,13350,13350,13350,33
|
|
20231027,121900,2588650990,13340,13340,13350,13340,426
|
|
20231027,121800,2582964970,13350,13360,13360,13350,1680
|
|
20231027,121700,2560530460,13360,13360,13360,13350,1149
|
|
20231027,121600,2545189710,13360,13350,13360,13350,224
|
|
20231027,121500,2542199040,13350,13350,13360,13350,34
|
|
20231027,121400,2541744870,13360,13350,13360,13350,247
|
|
20231027,121300,2538447230,13360,13360,13360,13350,413
|
|
20231027,121200,2532929700,13350,13350,13360,13350,162
|
|
20231027,121100,2530766990,13350,13360,13370,13350,605
|
|
20231027,121000,2522688840,13360,13370,13370,13360,149
|
|
20231027,120900,2520698150,13370,13370,13370,13360,764
|
|
20231027,120800,2510487250,13370,13370,13380,13370,1467
|
|
20231027,120700,2490873290,13370,13380,13380,13370,601
|
|
20231027,120600,2482837630,13380,13380,13380,13370,191
|
|
20231027,120500,2480283620,13380,13380,13390,13380,925
|
|
20231027,120400,2467906960,13390,13390,13390,13380,21
|
|
20231027,120300,2467625790,13380,13390,13390,13380,129
|
|
20231027,120200,2465899330,13380,13380,13390,13380,246
|
|
20231027,120100,2462607620,13390,13390,13390,13390,17
|
|
20231027,120000,2462379990,13380,13390,13390,13380,27
|
|
20231027,115900,2462018520,13390,13390,13400,13390,270
|
|
20231027,115800,2458403170,13400,13410,13410,13400,495
|
|
20231027,115700,2451770000,13400,13400,13410,13400,106
|
|
20231027,115600,2450349000,13410,13410,13420,13400,674
|
|
20231027,115500,2441311080,13420,13420,13420,13420,1280
|
|
20231027,115400,2424133480,13430,13430,13440,13420,601
|
|
20231027,115300,2416062080,13430,13430,13430,13420,1043
|
|
20231027,115200,2402054780,13430,13420,13430,13420,629
|
|
20231027,115100,2393613040,13420,13430,13430,13420,3545
|
|
20231027,115000,2346014070,13420,13420,13430,13410,609
|
|
20231027,114900,2337840910,13420,13410,13420,13410,48
|
|
20231027,114800,2337196920,13420,13410,13420,13410,44
|
|
20231027,114700,2336606660,13420,13420,13420,13410,308
|
|
20231027,114600,2332474810,13410,13410,13420,13410,1321
|
|
20231027,114500,2314760190,13400,13420,13420,13400,505
|
|
20231027,114400,2307987970,13420,13430,13430,13420,24
|
|
20231027,114300,2307665880,13420,13420,13420,13410,471
|
|
20231027,114200,2301345080,13410,13420,13420,13410,54
|
|
20231027,114100,2300620700,13410,13410,13420,13410,27
|
|
20231027,114000,2300258440,13410,13400,13410,13400,218
|
|
20231027,113900,2297335180,13410,13420,13420,13410,112
|
|
20231027,113800,2295833230,13420,13410,13420,13400,496
|
|
20231027,113700,2289182120,13410,13410,13420,13410,324
|
|
20231027,113600,2284837080,13420,13410,13420,13410,929
|
|
20231027,113500,2272371310,13420,13420,13420,13410,37
|
|
20231027,113400,2271874810,13420,13420,13430,13420,266
|
|
20231027,113300,2268304930,13430,13430,13430,13420,52
|
|
20231027,113200,2267606640,13420,13430,13430,13420,26
|
|
20231027,113100,2267257670,13430,13420,13440,13420,929
|
|
20231027,113000,2254781230,13420,13410,13420,13400,723
|
|
20231027,112900,2245078750,13400,13410,13420,13400,24
|
|
20231027,112800,2244756930,13410,13430,13430,13410,32
|
|
20231027,112700,2244327630,13420,13400,13430,13400,2425
|
|
20231027,112600,2211781590,13400,13420,13420,13400,163
|
|
20231027,112500,2209596870,13420,13420,13420,13410,41
|
|
20231027,112400,2209046870,13410,13420,13430,13410,519
|
|
20231027,112300,2202082470,13430,13390,13430,13390,1961
|
|
20231027,112200,2175781940,13390,13400,13400,13390,496
|
|
20231027,112100,2169135710,13410,13390,13410,13390,1342
|
|
20231027,112000,2151152910,13400,13390,13400,13380,634
|
|
20231027,111900,2142663460,13390,13390,13400,13390,1076
|
|
20231027,111800,2128254560,13390,13360,13390,13360,120
|
|
20231027,111700,2126649240,13370,13380,13380,13360,58
|
|
20231027,111600,2125873950,13370,13360,13370,13350,1184
|
|
20231027,111500,2110053830,13360,13350,13360,13350,128
|
|
20231027,111400,2108344550,13350,13360,13360,13350,1359
|
|
20231027,111300,2090188800,13360,13370,13370,13360,107
|
|
20231027,111200,2088759080,13370,13370,13370,13370,22
|
|
20231027,111100,2088464940,13360,13370,13370,13360,121
|
|
20231027,111000,2086848020,13360,13370,13370,13360,217
|
|
20231027,110900,2083948730,13370,13380,13380,13370,419
|
|
20231027,110800,2078346500,13370,13390,13390,13370,35
|
|
20231027,110700,2077878070,13390,13360,13390,13350,2670
|
|
20231027,110600,2042195890,13350,13350,13360,13350,44
|
|
20231027,110500,2041608270,13350,13340,13350,13340,990
|
|
20231027,110400,2028398750,13350,13350,13350,13340,897
|
|
20231027,110300,2016424500,13340,13340,13350,13340,126
|
|
20231027,110200,2014743420,13340,13340,13350,13340,105
|
|
20231027,110100,2013342430,13340,13350,13350,13340,4044
|
|
20231027,110000,1959382880,13350,13350,13350,13340,235
|
|
20231027,105900,1956247930,13340,13340,13340,13340,73
|
|
20231027,105800,1955274110,13360,13350,13360,13350,1665
|
|
20231027,105700,1933046150,13350,13360,13360,13350,1156
|
|
20231027,105600,1917606150,13370,13380,13380,13370,301
|
|
20231027,105500,1913581610,13370,13360,13380,13360,235
|
|
20231027,105400,1910437430,13360,13380,13380,13360,165
|
|
20231027,105300,1908230630,13390,13380,13390,13350,362
|
|
20231027,105200,1903389850,13380,13380,13380,13370,705
|
|
20231027,105100,1893960370,13380,13390,13390,13360,1700
|
|
20231027,105000,1871223390,13380,13390,13390,13380,41
|
|
20231027,104900,1870674500,13370,13360,13400,13360,973
|
|
20231027,104800,1857663450,13370,13350,13370,13350,800
|
|
20231027,104700,1846978930,13370,13350,13370,13350,207
|
|
20231027,104600,1844212690,13360,13370,13370,13350,1217
|
|
20231027,104500,1827957740,13380,13380,13380,13370,309
|
|
20231027,104400,1823823460,13380,13390,13390,13380,147
|
|
20231027,104300,1821855310,13400,13390,13400,13390,62
|
|
20231027,104200,1821024840,13390,13400,13400,13390,266
|
|
20231027,104100,1817460470,13400,13380,13410,13380,2415
|
|
20231027,104000,1785111890,13390,13360,13390,13360,6552
|
|
20231027,103900,1697517200,13360,13350,13360,13350,256
|
|
20231027,103800,1694099410,13350,13330,13350,13330,799
|
|
20231027,103700,1683440350,13330,13330,13330,13320,21
|
|
20231027,103600,1683160570,13330,13330,13330,13300,665
|
|
20231027,103500,1674307250,13330,13340,13340,13280,141
|
|
20231027,103400,1672427810,13350,13350,13360,13270,959
|
|
20231027,103300,1659688520,13350,13330,13350,13280,1086
|
|
20231027,103200,1645209450,13340,13330,13340,13290,196
|
|
20231027,103100,1642597070,13280,13340,13340,13280,279
|
|
20231027,103000,1638886170,13290,13350,13350,13280,14266
|
|
20231027,102900,1448817780,13350,13340,13360,13330,71
|
|
20231027,102800,1447869710,13340,13360,13360,13340,694
|
|
20231027,102700,1438603890,13360,13360,13360,13350,2510
|
|
20231027,102600,1405092220,13360,13340,13360,13330,1897
|
|
20231027,102500,1379780960,13340,13300,13340,13300,4051
|
|
20231027,102400,1325840170,13290,13300,13300,13290,46
|
|
20231027,102300,1325228540,13300,13280,13300,13280,1421
|
|
20231027,102200,1306342060,13290,13290,13290,13280,316
|
|
20231027,102100,1302142600,13280,13280,13280,13280,312
|
|
20231027,102000,1297999240,13280,13270,13280,13270,694
|
|
20231027,101900,1288789120,13290,13290,13290,13280,56
|
|
20231027,101800,1288045180,13290,13280,13290,13280,432
|
|
20231027,101700,1282307850,13290,13290,13290,13280,359
|
|
20231027,101600,1277539850,13280,13290,13290,13280,38
|
|
20231027,101500,1277034870,13280,13290,13290,13280,43
|
|
20231027,101400,1276463590,13290,13290,13290,13280,143
|
|
20231027,101300,1274564480,13290,13280,13290,13280,116
|
|
20231027,101200,1273023760,13290,13290,13290,13280,156
|
|
20231027,101100,1270951670,13290,13290,13290,13290,42
|
|
20231027,101000,1270393490,13290,13280,13290,13270,292
|
|
20231027,100900,1266513270,13280,13290,13290,13280,286
|
|
20231027,100800,1262715110,13290,13290,13290,13290,37
|
|
20231027,100700,1262223380,13280,13280,13290,13270,39
|
|
20231027,100600,1261705400,13280,13280,13290,13280,49
|
|
20231027,100500,1261054490,13290,13290,13290,13270,2536
|
|
20231027,100400,1227398020,13280,13270,13290,13270,1310
|
|
20231027,100300,1210006670,13280,13280,13280,13280,79
|
|
20231027,100200,1208957550,13290,13280,13290,13270,751
|
|
20231027,100100,1198988880,13280,13280,13280,13270,886
|
|
20231027,100000,1187223990,13280,13280,13280,13260,129
|
|
20231027,095900,1185513070,13280,13270,13280,13270,19
|
|
20231027,095800,1185260770,13280,13270,13280,13270,658
|
|
20231027,095700,1176527980,13290,13280,13290,13280,85
|
|
20231027,095600,1175398670,13290,13290,13290,13290,67
|
|
20231027,095500,1174508240,13270,13310,13310,13270,258
|
|
20231027,095400,1171081870,13280,13300,13300,13280,344
|
|
20231027,095300,1166509430,13290,13300,13300,13290,434
|
|
20231027,095200,1160740330,13300,13300,13310,13290,1684
|
|
20231027,095100,1138342590,13300,13300,13300,13300,106
|
|
20231027,095000,1136932790,13290,13290,13290,13280,297
|
|
20231027,094900,1132985760,13280,13290,13300,13280,350
|
|
20231027,094800,1128334400,13290,13300,13300,13280,220
|
|
20231027,094700,1125412560,13300,13290,13300,13290,24
|
|
20231027,094600,1125093510,13290,13270,13290,13270,1324
|
|
20231027,094500,1107511390,13270,13240,13290,13240,3060
|
|
20231027,094400,1066947560,13250,13250,13260,13240,695
|
|
20231027,094300,1057738270,13260,13250,13260,13240,3917
|
|
20231027,094200,1005844910,13240,13250,13250,13240,320
|
|
20231027,094100,1001607910,13240,13230,13240,13200,3271
|
|
20231027,094000,958393220,13230,13240,13240,13220,408
|
|
20231027,093900,952997910,13240,13240,13250,13220,540
|
|
20231027,093800,945849670,13240,13270,13270,13230,1690
|
|
20231027,093700,923454860,13270,13270,13270,13260,170
|
|
20231027,093600,921200100,13260,13290,13290,13260,369
|
|
20231027,093500,916302350,13290,13330,13330,13280,2702
|
|
20231027,093400,880355140,13330,13310,13340,13300,1383
|
|
20231027,093300,861932680,13320,13320,13340,13300,1987
|
|
20231027,093200,835451490,13320,13310,13330,13290,1121
|
|
20231027,093100,820530760,13310,13290,13320,13290,780
|
|
20231027,093000,810159450,13320,13290,13320,13280,2924
|
|
20231027,092900,771270500,13290,13280,13290,13280,272
|
|
20231027,092800,767658120,13280,13290,13290,13270,849
|
|
20231027,092700,756383550,13290,13290,13310,13290,1762
|
|
20231027,092600,732948270,13290,13280,13310,13280,533
|
|
20231027,092500,725860960,13290,13270,13290,13260,597
|
|
20231027,092400,717938470,13280,13310,13310,13280,994
|
|
20231027,092300,704724960,13310,13330,13340,13310,303
|
|
20231027,092200,700688960,13330,13310,13340,13310,13
|
|
20231027,092100,700515680,13350,13290,13350,13290,3471
|
|
20231027,092000,654280430,13280,13310,13310,13280,2632
|
|
20231027,091900,619276710,13320,13340,13340,13310,1260
|
|
20231027,091800,602479110,13340,13350,13360,13340,1045
|
|
20231027,091700,588531030,13360,13340,13370,13340,287
|
|
20231027,091600,584699290,13340,13350,13360,13340,1976
|
|
20231027,091500,558327500,13350,13350,13370,13350,779
|
|
20231027,091400,547926510,13350,13320,13380,13320,4179
|
|
20231027,091300,492140940,13330,13310,13330,13300,925
|
|
20231027,091200,479823610,13310,13330,13330,13310,916
|
|
20231027,091100,467615810,13330,13330,13340,13310,1285
|
|
20231027,091000,450487320,13340,13330,13340,13320,702
|
|
20231027,090900,441130630,13330,13350,13360,13300,3316
|
|
20231027,090800,396893100,13340,13330,13350,13280,1759
|
|
20231027,090700,373439080,13330,13320,13340,13310,11018
|
|
20231027,090600,226765150,13320,13260,13330,13240,3425
|
|
20231027,090500,181236340,13300,13320,13330,13230,2048
|
|
20231027,090400,154075270,13300,13270,13340,13270,3485
|
|
20231027,090300,107728900,13280,13230,13280,13220,723
|
|
20231027,090200,98149310,13280,13280,13280,13270,62
|
|
20231027,090100,97325970,13280,13290,13290,13210,219
|
|
20231027,090000,94428430,13210,13200,13300,13200,7151
|