623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192000,8772769020,5280,5280,5280,5280,23807
|
|
20231027,191900,8772769020,5280,5280,5280,5280,0
|
|
20231027,191800,8772769020,5280,5280,5280,5280,0
|
|
20231027,191700,8772769020,5280,5280,5280,5280,0
|
|
20231027,191600,8772769020,5280,5280,5280,5280,0
|
|
20231027,191500,8772769020,5280,5280,5280,5280,0
|
|
20231027,191400,8772769020,5280,5280,5280,5280,0
|
|
20231027,191300,8772769020,5280,5280,5280,5280,0
|
|
20231027,191200,8772769020,5280,5280,5280,5280,0
|
|
20231027,191100,8772769020,5280,5280,5280,5280,0
|
|
20231027,191000,8772769020,5280,5280,5280,5280,0
|
|
20231027,190900,8772769020,5280,5280,5280,5280,0
|
|
20231027,190800,8772769020,5280,5280,5280,5280,0
|
|
20231027,190700,8772769020,5280,5280,5280,5280,0
|
|
20231027,190600,8772769020,5280,5280,5280,5280,0
|
|
20231027,190500,8772769020,5280,5280,5280,5280,0
|
|
20231027,190400,8772769020,5280,5280,5280,5280,0
|
|
20231027,190300,8772769020,5280,5280,5280,5280,0
|
|
20231027,190200,8772769020,5280,5280,5280,5280,0
|
|
20231027,190100,8772769020,5280,5280,5280,5280,0
|
|
20231027,190000,8772769020,5280,5280,5280,5280,0
|
|
20231027,185900,8772769020,5280,5280,5280,5280,0
|
|
20231027,185800,8772769020,5280,5280,5280,5280,0
|
|
20231027,185700,8772769020,5280,5280,5280,5280,0
|
|
20231027,185600,8772769020,5280,5280,5280,5280,0
|
|
20231027,185500,8772769020,5280,5280,5280,5280,0
|
|
20231027,185400,8772769020,5280,5280,5280,5280,0
|
|
20231027,185300,8772769020,5280,5280,5280,5280,0
|
|
20231027,185200,8772769020,5280,5280,5280,5280,0
|
|
20231027,185100,8772769020,5280,5280,5280,5280,0
|
|
20231027,185000,8772769020,5280,5280,5280,5280,23807
|
|
20231027,184900,8772769020,5280,5280,5280,5280,0
|
|
20231027,184800,8772769020,5280,5280,5280,5280,0
|
|
20231027,184700,8772769020,5280,5280,5280,5280,0
|
|
20231027,184600,8772769020,5280,5280,5280,5280,0
|
|
20231027,184500,8772769020,5280,5280,5280,5280,0
|
|
20231027,184400,8772769020,5280,5280,5280,5280,0
|
|
20231027,184300,8772769020,5280,5280,5280,5280,0
|
|
20231027,184200,8772769020,5280,5280,5280,5280,0
|
|
20231027,184100,8772769020,5280,5280,5280,5280,0
|
|
20231027,184000,8772769020,5280,5280,5280,5280,0
|
|
20231027,183900,8772769020,5280,5280,5280,5280,0
|
|
20231027,183800,8772769020,5280,5280,5280,5280,0
|
|
20231027,183700,8772769020,5280,5280,5280,5280,0
|
|
20231027,183600,8772769020,5280,5280,5280,5280,0
|
|
20231027,183500,8772769020,5280,5280,5280,5280,0
|
|
20231027,183400,8772769020,5280,5280,5280,5280,0
|
|
20231027,183300,8772769020,5280,5280,5280,5280,0
|
|
20231027,183200,8772769020,5280,5280,5280,5280,0
|
|
20231027,183100,8772769020,5280,5280,5280,5280,0
|
|
20231027,183000,8772769020,5280,5280,5280,5280,0
|
|
20231027,182900,8772769020,5280,5280,5280,5280,0
|
|
20231027,182800,8772769020,5280,5280,5280,5280,0
|
|
20231027,182700,8772769020,5280,5280,5280,5280,0
|
|
20231027,182600,8772769020,5280,5280,5280,5280,0
|
|
20231027,182500,8772769020,5280,5280,5280,5280,0
|
|
20231027,182400,8772769020,5280,5280,5280,5280,0
|
|
20231027,182300,8772769020,5280,5280,5280,5280,0
|
|
20231027,182200,8772769020,5280,5280,5280,5280,0
|
|
20231027,182100,8772769020,5280,5280,5280,5280,0
|
|
20231027,182000,8772769020,5280,5280,5280,5280,23807
|
|
20231027,181900,8772769020,5280,5280,5280,5280,0
|
|
20231027,181800,8772769020,5280,5280,5280,5280,0
|
|
20231027,181700,8772769020,5280,5280,5280,5280,0
|
|
20231027,181600,8772769020,5280,5280,5280,5280,0
|
|
20231027,181500,8772769020,5280,5280,5280,5280,0
|
|
20231027,181400,8772769020,5280,5280,5280,5280,0
|
|
20231027,181300,8772769020,5280,5280,5280,5280,0
|
|
20231027,181200,8772769020,5280,5280,5280,5280,0
|
|
20231027,181100,8772769020,5280,5280,5280,5280,0
|
|
20231027,181000,8772769020,5280,5280,5280,5280,0
|
|
20231027,180900,8772769020,5280,5280,5280,5280,0
|
|
20231027,180800,8772769020,5280,5280,5280,5280,0
|
|
20231027,180700,8772769020,5280,5280,5280,5280,0
|
|
20231027,180600,8772769020,5280,5280,5280,5280,0
|
|
20231027,180500,8772769020,5280,5280,5280,5280,0
|
|
20231027,180400,8772769020,5280,5280,5280,5280,0
|
|
20231027,180300,8772769020,5280,5280,5280,5280,0
|
|
20231027,180200,8772769020,5280,5280,5280,5280,0
|
|
20231027,180100,8772769020,5280,5280,5280,5280,0
|
|
20231027,180000,8772769020,5280,5280,5280,5280,0
|
|
20231027,175900,8772769020,5280,5280,5280,5280,0
|
|
20231027,175800,8772769020,5280,5280,5280,5280,0
|
|
20231027,175700,8772769020,5280,5280,5280,5280,0
|
|
20231027,175600,8772769020,5280,5280,5280,5280,0
|
|
20231027,175500,8772769020,5280,5280,5280,5280,0
|
|
20231027,175400,8772769020,5280,5280,5280,5280,0
|
|
20231027,175300,8772769020,5280,5280,5280,5280,0
|
|
20231027,175200,8772769020,5280,5280,5280,5280,0
|
|
20231027,175100,8772769020,5280,5280,5280,5280,0
|
|
20231027,175000,8772769020,5280,5280,5280,5280,23807
|
|
20231027,174900,8772769020,5280,5280,5280,5280,0
|
|
20231027,174800,8772769020,5280,5280,5280,5280,0
|
|
20231027,174700,8772769020,5280,5280,5280,5280,0
|
|
20231027,174600,8772769020,5280,5280,5280,5280,0
|
|
20231027,174500,8772769020,5280,5280,5280,5280,0
|
|
20231027,174400,8772769020,5280,5280,5280,5280,0
|
|
20231027,174300,8772769020,5280,5280,5280,5280,0
|
|
20231027,174200,8772769020,5280,5280,5280,5280,0
|
|
20231027,174100,8772769020,5280,5280,5280,5280,0
|
|
20231027,174000,8772769020,5280,5280,5280,5280,0
|
|
20231027,173900,8772769020,5280,5280,5280,5280,0
|
|
20231027,173800,8772769020,5280,5280,5280,5280,0
|
|
20231027,173700,8772769020,5280,5280,5280,5280,0
|
|
20231027,173600,8772769020,5280,5280,5280,5280,0
|
|
20231027,173500,8772769020,5280,5280,5280,5280,0
|
|
20231027,173400,8772769020,5280,5280,5280,5280,0
|
|
20231027,173300,8772769020,5280,5280,5280,5280,0
|
|
20231027,173200,8772769020,5280,5280,5280,5280,0
|
|
20231027,173100,8772769020,5280,5280,5280,5280,0
|
|
20231027,173000,8772769020,5280,5280,5280,5280,0
|
|
20231027,172900,8772769020,5280,5280,5280,5280,0
|
|
20231027,172800,8772769020,5280,5280,5280,5280,0
|
|
20231027,172700,8772769020,5280,5280,5280,5280,0
|
|
20231027,172600,8772769020,5280,5280,5280,5280,0
|
|
20231027,172500,8772769020,5280,5280,5280,5280,0
|
|
20231027,172400,8772769020,5280,5280,5280,5280,0
|
|
20231027,172300,8772769020,5280,5280,5280,5280,0
|
|
20231027,172200,8772769020,5280,5280,5280,5280,0
|
|
20231027,172100,8772769020,5280,5280,5280,5280,0
|
|
20231027,172000,8772769020,5280,5280,5280,5280,23807
|
|
20231027,171900,8772769020,5280,5280,5280,5280,0
|
|
20231027,171800,8772769020,5280,5280,5280,5280,0
|
|
20231027,171700,8772769020,5280,5280,5280,5280,0
|
|
20231027,171600,8772769020,5280,5280,5280,5280,0
|
|
20231027,171500,8772769020,5280,5280,5280,5280,0
|
|
20231027,171400,8772769020,5280,5280,5280,5280,0
|
|
20231027,171300,8772769020,5280,5280,5280,5280,0
|
|
20231027,171200,8772769020,5280,5280,5280,5280,0
|
|
20231027,171100,8772769020,5280,5280,5280,5280,0
|
|
20231027,171000,8772769020,5280,5280,5280,5280,0
|
|
20231027,170900,8772769020,5280,5280,5280,5280,0
|
|
20231027,170800,8772769020,5280,5280,5280,5280,0
|
|
20231027,170700,8772769020,5280,5280,5280,5280,0
|
|
20231027,170600,8772769020,5280,5280,5280,5280,0
|
|
20231027,170500,8772769020,5280,5280,5280,5280,0
|
|
20231027,170400,8772769020,5280,5280,5280,5280,0
|
|
20231027,170300,8772769020,5280,5280,5280,5280,0
|
|
20231027,170200,8772769020,5280,5280,5280,5280,0
|
|
20231027,170100,8772769020,5280,5280,5280,5280,0
|
|
20231027,170000,8772769020,5280,5280,5280,5280,0
|
|
20231027,165900,8772769020,5280,5280,5280,5280,0
|
|
20231027,165800,8772769020,5280,5280,5280,5280,0
|
|
20231027,165700,8772769020,5280,5280,5280,5280,0
|
|
20231027,165600,8772769020,5280,5280,5280,5280,0
|
|
20231027,165500,8772769020,5280,5280,5280,5280,0
|
|
20231027,165400,8772769020,5280,5280,5280,5280,0
|
|
20231027,165300,8772769020,5280,5280,5280,5280,0
|
|
20231027,165200,8772769020,5280,5280,5280,5280,0
|
|
20231027,165100,8772769020,5280,5280,5280,5280,0
|
|
20231027,165000,8772769020,5280,5280,5280,5280,23807
|
|
20231027,164900,8772769020,5280,5280,5280,5280,0
|
|
20231027,164800,8772769020,5280,5280,5280,5280,0
|
|
20231027,164700,8772769020,5280,5280,5280,5280,0
|
|
20231027,164600,8772769020,5280,5280,5280,5280,0
|
|
20231027,164500,8772769020,5280,5280,5280,5280,0
|
|
20231027,164400,8772769020,5280,5280,5280,5280,0
|
|
20231027,164300,8772769020,5280,5280,5280,5280,0
|
|
20231027,164200,8772769020,5280,5280,5280,5280,0
|
|
20231027,164100,8772769020,5280,5280,5280,5280,0
|
|
20231027,164000,8772769020,5280,5280,5280,5280,0
|
|
20231027,163900,8772769020,5280,5280,5280,5280,0
|
|
20231027,163800,8772769020,5280,5280,5280,5280,0
|
|
20231027,163700,8772769020,5280,5280,5280,5280,0
|
|
20231027,163600,8772769020,5280,5280,5280,5280,0
|
|
20231027,163500,8772769020,5280,5280,5280,5280,0
|
|
20231027,163400,8772769020,5280,5280,5280,5280,0
|
|
20231027,163300,8772769020,5280,5280,5280,5280,0
|
|
20231027,163200,8772769020,5280,5280,5280,5280,0
|
|
20231027,163100,8772769020,5280,5280,5280,5280,0
|
|
20231027,163000,8772769020,5280,5280,5280,5280,0
|
|
20231027,162900,8772769020,5280,5280,5280,5280,0
|
|
20231027,162800,8772769020,5280,5280,5280,5280,0
|
|
20231027,162700,8772769020,5280,5280,5280,5280,0
|
|
20231027,162600,8772769020,5280,5280,5280,5280,0
|
|
20231027,162500,8772769020,5280,5280,5280,5280,0
|
|
20231027,162400,8772769020,5280,5280,5280,5280,0
|
|
20231027,162300,8772769020,5280,5280,5280,5280,0
|
|
20231027,162200,8772769020,5280,5280,5280,5280,0
|
|
20231027,162100,8772769020,5280,5280,5280,5280,0
|
|
20231027,162000,8772769020,5280,5280,5280,5280,23807
|
|
20231027,161900,8772769020,5280,5280,5280,5280,0
|
|
20231027,161800,8772769020,5280,5280,5280,5280,0
|
|
20231027,161700,8772769020,5280,5280,5280,5280,0
|
|
20231027,161600,8772769020,5280,5280,5280,5280,0
|
|
20231027,161500,8772769020,5280,5280,5280,5280,0
|
|
20231027,161400,8772769020,5280,5280,5280,5280,0
|
|
20231027,161300,8772769020,5280,5280,5280,5280,0
|
|
20231027,161200,8772769020,5280,5280,5280,5280,0
|
|
20231027,161100,8772769020,5280,5280,5280,5280,0
|
|
20231027,161000,8772769020,5280,5280,5280,5280,0
|
|
20231027,160900,8772769020,5280,5280,5280,5280,0
|
|
20231027,160800,8772769020,5280,5280,5280,5280,0
|
|
20231027,160700,8772769020,5280,5280,5280,5280,0
|
|
20231027,160600,8772769020,5280,5280,5280,5280,0
|
|
20231027,160500,8772769020,5280,5280,5280,5280,0
|
|
20231027,160400,8772769020,5280,5280,5280,5280,0
|
|
20231027,160300,8772769020,5280,5280,5280,5280,0
|
|
20231027,160200,8772769020,5280,5280,5280,5280,0
|
|
20231027,160100,8772769020,5280,5280,5280,5280,0
|
|
20231027,160000,8772769020,5280,5280,5280,5280,0
|
|
20231027,155900,8772769020,5280,5280,5280,5280,0
|
|
20231027,155800,8772769020,5280,5280,5280,5280,0
|
|
20231027,155700,8772769020,5280,5280,5280,5280,0
|
|
20231027,155600,8772769020,5280,5280,5280,5280,0
|
|
20231027,155500,8772769020,5280,5280,5280,5280,0
|
|
20231027,155400,8772769020,5280,5280,5280,5280,0
|
|
20231027,155300,8772769020,5280,5280,5280,5280,0
|
|
20231027,155200,8772769020,5280,5280,5280,5280,0
|
|
20231027,155100,8772769020,5280,5280,5280,5280,0
|
|
20231027,155000,8772769020,5280,5280,5280,5280,23807
|
|
20231027,154900,8772769020,5280,5280,5280,5280,0
|
|
20231027,154800,8772769020,5280,5280,5280,5280,0
|
|
20231027,154700,8772769020,5280,5280,5280,5280,0
|
|
20231027,154600,8772769020,5280,5280,5280,5280,0
|
|
20231027,154500,8772769020,5280,5280,5280,5280,0
|
|
20231027,154400,8772769020,5280,5280,5280,5280,0
|
|
20231027,154300,8772769020,5280,5280,5280,5280,0
|
|
20231027,154200,8772769020,5280,5280,5280,5280,0
|
|
20231027,154100,8772769020,5280,5280,5280,5280,0
|
|
20231027,154000,8772769020,5280,5280,5280,5280,0
|
|
20231027,153900,8772769020,5280,5280,5280,5280,0
|
|
20231027,153800,8772769020,5280,5280,5280,5280,0
|
|
20231027,153700,8772769020,5280,5280,5280,5280,0
|
|
20231027,153600,8772769020,5280,5280,5280,5280,0
|
|
20231027,153500,8772769020,5280,5280,5280,5280,0
|
|
20231027,153400,8772769020,5280,5280,5280,5280,0
|
|
20231027,153300,8772769020,5280,5280,5280,5280,0
|
|
20231027,153200,8772769020,5280,5280,5280,5280,0
|
|
20231027,153100,8772769020,5280,5280,5280,5280,0
|
|
20231027,153000,8772769020,5280,5280,5280,5280,23807
|
|
20231027,152900,8647068060,5170,5170,5170,5170,0
|
|
20231027,152800,8647068060,5170,5170,5170,5170,0
|
|
20231027,152700,8647068060,5170,5170,5170,5170,0
|
|
20231027,152600,8647068060,5170,5170,5170,5170,0
|
|
20231027,152500,8647068060,5170,5170,5170,5170,0
|
|
20231027,152400,8647068060,5170,5170,5170,5170,0
|
|
20231027,152300,8647068060,5170,5170,5170,5170,0
|
|
20231027,152200,8647068060,5170,5170,5170,5170,0
|
|
20231027,152100,8647068060,5170,5170,5170,5170,0
|
|
20231027,152000,8647068060,5170,5170,5170,5170,0
|
|
20231027,151900,8647068060,5170,5170,5190,5150,6734
|
|
20231027,151800,8612250800,5170,5170,5200,5150,5738
|
|
20231027,151700,8582600450,5200,5200,5200,5170,3292
|
|
20231027,151600,8565523920,5200,5180,5200,5180,995
|
|
20231027,151500,8560362240,5190,5200,5200,5180,737
|
|
20231027,151400,8556537390,5200,5190,5200,5190,801
|
|
20231027,151300,8552375150,5190,5200,5200,5190,111
|
|
20231027,151200,8551799050,5200,5200,5200,5170,525
|
|
20231027,151100,8549084310,5180,5190,5220,5180,11691
|
|
20231027,151000,8488365470,5190,5190,5190,5190,153
|
|
20231027,150900,8487571400,5190,5170,5190,5170,1631
|
|
20231027,150800,8479129330,5170,5170,5180,5170,421
|
|
20231027,150700,8476950760,5180,5180,5180,5170,149
|
|
20231027,150600,8476179390,5180,5180,5180,5170,815
|
|
20231027,150500,8471961880,5190,5170,5190,5170,281
|
|
20231027,150400,8470509090,5180,5180,5180,5170,518
|
|
20231027,150300,8467825970,5170,5180,5190,5170,1023
|
|
20231027,150200,8462532230,5180,5170,5190,5170,100
|
|
20231027,150100,8462014850,5170,5170,5180,5160,518
|
|
20231027,150000,8459335040,5170,5190,5210,5170,3023
|
|
20231027,145900,8443642000,5200,5200,5200,5190,439
|
|
20231027,145800,8441359700,5200,5190,5210,5190,1550
|
|
20231027,145700,8433303350,5190,5190,5190,5190,291
|
|
20231027,145600,8431793060,5190,5210,5210,5190,821
|
|
20231027,145500,8427524950,5190,5190,5200,5190,1029
|
|
20231027,145400,8422181560,5180,5210,5210,5180,1681
|
|
20231027,145300,8413437000,5220,5190,5220,5190,4823
|
|
20231027,145200,8388326430,5190,5170,5190,5170,3568
|
|
20231027,145100,8369824410,5160,5160,5160,5160,258
|
|
20231027,145000,8368493130,5160,5140,5160,5140,496
|
|
20231027,144900,8365940480,5130,5140,5140,5130,2672
|
|
20231027,144800,8352211140,5140,5150,5150,5140,2100
|
|
20231027,144700,8341414120,5160,5150,5160,5150,340
|
|
20231027,144600,8339662020,5150,5150,5150,5150,944
|
|
20231027,144500,8334800420,5160,5160,5160,5150,270
|
|
20231027,144400,8333408930,5160,5160,5160,5160,300
|
|
20231027,144300,8331860930,5160,5160,5170,5160,624
|
|
20231027,144200,8328640580,5170,5160,5170,5150,1986
|
|
20231027,144100,8318384830,5160,5160,5160,5160,161
|
|
20231027,144000,8317554070,5160,5160,5160,5160,42
|
|
20231027,143900,8317337350,5160,5160,5160,5150,659
|
|
20231027,143800,8313941490,5150,5160,5160,5150,79
|
|
20231027,143700,8313534320,5160,5170,5170,5160,691
|
|
20231027,143600,8309963270,5160,5130,5160,5130,2152
|
|
20231027,143500,8298904880,5150,5130,5150,5120,3878
|
|
20231027,143400,8279042910,5130,5140,5140,5130,1797
|
|
20231027,143300,8269822370,5140,5150,5160,5130,1251
|
|
20231027,143200,8263399210,5140,5150,5150,5140,590
|
|
20231027,143100,8260362710,5140,5150,5150,5140,4495
|
|
20231027,143000,8237253710,5150,5160,5160,5150,5160
|
|
20231027,142900,8210676320,5160,5180,5180,5160,1635
|
|
20231027,142800,8202234420,5180,5180,5180,5180,168
|
|
20231027,142700,8201364180,5180,5170,5180,5170,1156
|
|
20231027,142600,8195387640,5170,5170,5170,5160,705
|
|
20231027,142500,8191747540,5170,5160,5170,5150,1348
|
|
20231027,142400,8184800730,5160,5170,5170,5160,2387
|
|
20231027,142300,8172480570,5170,5180,5180,5170,589
|
|
20231027,142200,8169429770,5180,5180,5180,5160,2545
|
|
20231027,142100,8156280900,5180,5180,5180,5180,46
|
|
20231027,142000,8156042620,5180,5180,5180,5170,244
|
|
20231027,141900,8154779260,5180,5180,5180,5180,88
|
|
20231027,141800,8154323420,5180,5180,5190,5180,539
|
|
20231027,141700,8151531370,5180,5190,5190,5180,564
|
|
20231027,141600,8148604710,5170,5180,5190,5170,289
|
|
20231027,141500,8147110210,5170,5160,5170,5160,708
|
|
20231027,141400,8143450690,5150,5160,5170,5150,1012
|
|
20231027,141300,8138227020,5160,5160,5160,5160,1339
|
|
20231027,141200,8131317780,5160,5160,5160,5150,5824
|
|
20231027,141100,8101299720,5160,5170,5170,5160,4845
|
|
20231027,141000,8076299380,5170,5180,5180,5170,2920
|
|
20231027,140900,8061202880,5170,5190,5200,5170,4245
|
|
20231027,140800,8039213690,5190,5200,5200,5190,1986
|
|
20231027,140700,8028906230,5200,5220,5230,5190,6493
|
|
20231027,140600,7995188470,5220,5240,5240,5200,30972
|
|
20231027,140500,7833970190,5240,5240,5240,5230,28
|
|
20231027,140400,7833823480,5240,5240,5240,5230,127
|
|
20231027,140300,7833159010,5240,5240,5240,5230,262
|
|
20231027,140200,7831788470,5240,5240,5240,5230,1726
|
|
20231027,140100,7822761240,5250,5240,5250,5240,217
|
|
20231027,140000,7821624140,5240,5230,5240,5230,231
|
|
20231027,135900,7820415990,5230,5230,5240,5230,320
|
|
20231027,135800,7818742350,5230,5230,5230,5220,1133
|
|
20231027,135700,7812826760,5220,5230,5230,5220,111
|
|
20231027,135600,7812247260,5230,5220,5230,5220,27
|
|
20231027,135500,7812106280,5220,5210,5230,5210,1728
|
|
20231027,135400,7803102880,5220,5220,5220,5220,707
|
|
20231027,135300,7799412340,5220,5220,5230,5220,2196
|
|
20231027,135200,7787949190,5230,5230,5230,5220,76
|
|
20231027,135100,7787551960,5240,5230,5240,5230,561
|
|
20231027,135000,7784617900,5230,5230,5230,5220,391
|
|
20231027,134900,7782573770,5230,5230,5230,5230,12
|
|
20231027,134800,7782511010,5220,5240,5240,5220,651
|
|
20231027,134700,7779111080,5240,5220,5240,5220,1119
|
|
20231027,134600,7773258990,5230,5230,5230,5220,30
|
|
20231027,134500,7773102190,5230,5250,5250,5230,340
|
|
20231027,134400,7771323970,5250,5250,5250,5230,1469
|
|
20231027,134300,7763631230,5250,5240,5250,5240,131
|
|
20231027,134200,7762943780,5240,5240,5250,5240,78
|
|
20231027,134100,7762534680,5240,5240,5240,5230,663
|
|
20231027,134000,7759062170,5240,5240,5240,5240,17
|
|
20231027,133900,7758973090,5240,5240,5240,5240,1
|
|
20231027,133800,7758967850,5240,5240,5240,5240,38
|
|
20231027,133700,7758768730,5250,5250,5250,5250,2
|
|
20231027,133600,7758758230,5250,5230,5250,5230,624
|
|
20231027,133500,7755494260,5230,5220,5230,5220,207
|
|
20231027,133400,7754413690,5220,5220,5220,5220,324
|
|
20231027,133300,7752722410,5220,5220,5220,5220,159
|
|
20231027,133200,7751892430,5220,5230,5230,5220,350
|
|
20231027,133100,7750065420,5220,5230,5230,5220,288
|
|
20231027,133000,7748561570,5230,5230,5230,5220,257
|
|
20231027,132900,7747218470,5230,5220,5230,5220,344
|
|
20231027,132800,7745420530,5220,5230,5230,5220,1999
|
|
20231027,132700,7734981730,5230,5240,5240,5230,145
|
|
20231027,132600,7734223210,5240,5230,5240,5230,389
|
|
20231027,132500,7732188360,5230,5220,5230,5210,172
|
|
20231027,132400,7731290520,5220,5220,5220,5220,658
|
|
20231027,132300,7727855760,5220,5220,5220,5220,842
|
|
20231027,132200,7723460520,5220,5230,5230,5220,1097
|
|
20231027,132100,7717734170,5220,5220,5220,5220,720
|
|
20231027,132000,7713975770,5220,5220,5250,5220,371
|
|
20231027,131900,7712039120,5220,5240,5240,5220,1655
|
|
20231027,131800,7703396500,5250,5230,5250,5230,825
|
|
20231027,131700,7699080710,5230,5230,5230,5230,2132
|
|
20231027,131600,7687930350,5230,5240,5240,5230,274
|
|
20231027,131500,7686497310,5240,5230,5240,5220,1732
|
|
20231027,131400,7677442500,5250,5240,5250,5230,59
|
|
20231027,131300,7677133410,5260,5240,5260,5230,1297
|
|
20231027,131200,7670338100,5240,5230,5240,5230,90
|
|
20231027,131100,7669867390,5230,5230,5230,5230,0
|
|
20231027,131000,7669867390,5230,5230,5230,5230,102
|
|
20231027,130900,7669333930,5220,5230,5230,5220,644
|
|
20231027,130800,7665972090,5230,5220,5230,5210,1337
|
|
20231027,130700,7658996440,5210,5230,5230,5210,4562
|
|
20231027,130600,7635204380,5220,5250,5260,5220,13398
|
|
20231027,130500,7565016100,5250,5260,5260,5250,7460
|
|
20231027,130400,7525848970,5260,5250,5260,5250,649
|
|
20231027,130300,7522440710,5250,5250,5260,5250,3290
|
|
20231027,130200,7505163200,5260,5250,5260,5250,963
|
|
20231027,130100,7500107430,5250,5260,5260,5250,501
|
|
20231027,130000,7497475190,5270,5260,5270,5250,2387
|
|
20231027,125900,7484936190,5260,5260,5270,5250,1725
|
|
20231027,125800,7475866250,5270,5280,5280,5260,727
|
|
20231027,125700,7472033510,5280,5290,5290,5260,1895
|
|
20231027,125600,7462052500,5290,5280,5300,5270,1332
|
|
20231027,125500,7455012210,5280,5260,5280,5260,334
|
|
20231027,125400,7453249370,5270,5280,5280,5260,235
|
|
20231027,125300,7452008910,5280,5250,5280,5250,1403
|
|
20231027,125200,7444613290,5250,5260,5270,5250,766
|
|
20231027,125100,7440585400,5260,5260,5270,5260,1069
|
|
20231027,125000,7434962260,5250,5260,5260,5250,76
|
|
20231027,124900,7434562600,5260,5270,5270,5260,1972
|
|
20231027,124800,7424187480,5270,5260,5270,5260,200
|
|
20231027,124700,7423135080,5270,5270,5270,5270,623
|
|
20231027,124600,7419851870,5270,5260,5270,5260,567
|
|
20231027,124500,7416864080,5280,5260,5280,5260,789
|
|
20231027,124400,7412713760,5260,5280,5280,5260,92
|
|
20231027,124300,7412228020,5280,5260,5280,5260,130
|
|
20231027,124200,7411544100,5260,5260,5260,5250,1952
|
|
20231027,124100,7401276760,5260,5260,5260,5250,257
|
|
20231027,124000,7399926990,5260,5250,5260,5250,250
|
|
20231027,123900,7398614230,5260,5270,5270,5250,4063
|
|
20231027,123800,7377247360,5260,5270,5270,5260,199
|
|
20231027,123700,7376199020,5270,5270,5280,5270,659
|
|
20231027,123600,7372725500,5270,5270,5270,5270,1218
|
|
20231027,123500,7366306640,5280,5290,5290,5270,5247
|
|
20231027,123400,7338589200,5290,5300,5300,5290,1088
|
|
20231027,123300,7332827500,5310,5300,5310,5300,270
|
|
20231027,123200,7331396300,5300,5320,5330,5300,2157
|
|
20231027,123100,7319938600,5320,5310,5330,5310,919
|
|
20231027,123000,7315054950,5310,5300,5310,5300,291
|
|
20231027,122900,7313509760,5310,5320,5330,5300,9228
|
|
20231027,122800,7264472010,5310,5300,5320,5290,5361
|
|
20231027,122700,7236028190,5280,5290,5300,5280,979
|
|
20231027,122600,7230843040,5300,5290,5300,5290,56
|
|
20231027,122500,7230546430,5290,5290,5290,5280,343
|
|
20231027,122400,7228734160,5280,5310,5310,5280,951
|
|
20231027,122300,7223697580,5320,5300,5320,5290,4381
|
|
20231027,122200,7200483370,5280,5290,5310,5280,1142
|
|
20231027,122100,7194437790,5310,5320,5340,5290,10845
|
|
20231027,122000,7136845310,5330,5290,5330,5270,7774
|
|
20231027,121900,7095572390,5290,5260,5290,5250,7618
|
|
20231027,121800,7055430660,5240,5240,5240,5240,400
|
|
20231027,121700,7053334660,5250,5240,5250,5240,1003
|
|
20231027,121600,7048078910,5240,5250,5250,5240,17
|
|
20231027,121500,7047989670,5250,5250,5250,5250,471
|
|
20231027,121400,7045516920,5250,5250,5250,5250,365
|
|
20231027,121300,7043600670,5250,5250,5250,5250,205
|
|
20231027,121200,7042524420,5250,5250,5260,5250,1003
|
|
20231027,121100,7037256670,5240,5260,5270,5240,1453
|
|
20231027,121000,7029623110,5250,5240,5250,5230,2376
|
|
20231027,120900,7017173070,5230,5250,5250,5230,1620
|
|
20231027,120800,7008684280,5250,5240,5250,5230,523
|
|
20231027,120700,7005947050,5240,5240,5240,5240,500
|
|
20231027,120600,7003327050,5250,5240,5250,5240,627
|
|
20231027,120500,7000040570,5250,5240,5250,5230,859
|
|
20231027,120400,6995546220,5240,5240,5240,5230,4101
|
|
20231027,120300,6974091190,5240,5240,5240,5240,2403
|
|
20231027,120200,6961499470,5240,5240,5240,5240,1000
|
|
20231027,120100,6956259470,5250,5250,5250,5250,528
|
|
20231027,120000,6953487470,5250,5250,5250,5250,11
|
|
20231027,115900,6953429720,5250,5250,5250,5250,1707
|
|
20231027,115800,6944467970,5250,5250,5250,5250,135
|
|
20231027,115700,6943759220,5260,5250,5260,5250,930
|
|
20231027,115600,6938872890,5250,5260,5260,5250,258
|
|
20231027,115500,6937517430,5260,5260,5260,5260,458
|
|
20231027,115400,6935108350,5260,5260,5260,5260,286
|
|
20231027,115300,6933603990,5270,5260,5270,5260,392
|
|
20231027,115200,6931538160,5270,5270,5270,5270,1326
|
|
20231027,115100,6924550140,5270,5270,5270,5260,362
|
|
20231027,115000,6922642600,5260,5260,5260,5260,2027
|
|
20231027,114900,6911980580,5260,5260,5260,5260,0
|
|
20231027,114800,6911980580,5260,5260,5260,5260,750
|
|
20231027,114700,6908035580,5270,5280,5280,5250,1312
|
|
20231027,114600,6901133130,5270,5270,5280,5270,152
|
|
20231027,114500,6900332080,5280,5280,5290,5260,2678
|
|
20231027,114400,6886214700,5290,5290,5290,5270,528
|
|
20231027,114300,6883429840,5290,5290,5290,5270,1745
|
|
20231027,114200,6874223630,5290,5280,5290,5280,1140
|
|
20231027,114100,6868198500,5290,5270,5290,5270,2417
|
|
20231027,114000,6855443480,5270,5260,5270,5260,1130
|
|
20231027,113900,6849499670,5260,5250,5260,5250,3948
|
|
20231027,113800,6828770330,5250,5260,5260,5250,741
|
|
20231027,113700,6824880050,5260,5250,5260,5240,541
|
|
20231027,113600,6822040190,5250,5250,5250,5240,995
|
|
20231027,113500,6816821440,5250,5230,5250,5230,487
|
|
20231027,113400,6814271880,5240,5230,5260,5230,1098
|
|
20231027,113300,6808523330,5260,5250,5260,5240,2129
|
|
20231027,113200,6797360540,5260,5270,5270,5250,1077
|
|
20231027,113100,6791699390,5270,5260,5270,5250,196
|
|
20231027,113000,6790667410,5260,5260,5270,5260,449
|
|
20231027,112900,6788304620,5270,5250,5270,5250,55
|
|
20231027,112800,6788015650,5260,5270,5270,5260,592
|
|
20231027,112700,6784896770,5270,5260,5270,5240,1050
|
|
20231027,112600,6779384540,5260,5250,5260,5250,1654
|
|
20231027,112500,6770700120,5250,5240,5250,5240,196
|
|
20231027,112400,6769672050,5240,5240,5250,5220,203
|
|
20231027,112300,6768612220,5250,5240,5250,5220,2285
|
|
20231027,112200,6756649610,5240,5230,5240,5230,246
|
|
20231027,112100,6755360820,5240,5230,5240,5230,608
|
|
20231027,112000,6752180940,5230,5210,5230,5210,479
|
|
20231027,111900,6749681310,5230,5220,5230,5210,1956
|
|
20231027,111800,6739472390,5220,5210,5220,5210,519
|
|
20231027,111700,6736765800,5210,5220,5220,5210,2054
|
|
20231027,111600,6726064130,5220,5220,5220,5220,639
|
|
20231027,111500,6722728550,5220,5220,5220,5210,4543
|
|
20231027,111400,6699050580,5220,5230,5250,5210,6987
|
|
20231027,111300,6662572920,5230,5230,5250,5230,2103
|
|
20231027,111200,6651573170,5240,5250,5250,5240,696
|
|
20231027,111100,6647926110,5240,5250,5250,5240,275
|
|
20231027,111000,6646484870,5250,5230,5250,5220,3528
|
|
20231027,110900,6628034230,5230,5240,5240,5230,898
|
|
20231027,110800,6623331250,5240,5240,5250,5240,1547
|
|
20231027,110700,6615215920,5240,5250,5250,5240,1160
|
|
20231027,110600,6609135530,5250,5260,5260,5250,284
|
|
20231027,110500,6607641790,5260,5240,5260,5240,2026
|
|
20231027,110400,6597006680,5230,5240,5240,5230,722
|
|
20231027,110300,6593225200,5240,5240,5240,5220,262
|
|
20231027,110200,6591852500,5240,5220,5240,5220,377
|
|
20231027,110100,6589884380,5220,5220,5230,5220,2266
|
|
20231027,110000,6578041010,5220,5230,5240,5220,823
|
|
20231027,105900,6573738480,5240,5210,5240,5210,1077
|
|
20231027,105800,6568105250,5220,5210,5220,5200,10049
|
|
20231027,105700,6515808360,5220,5230,5230,5220,4699
|
|
20231027,105600,6491279570,5230,5240,5250,5230,5379
|
|
20231027,105500,6463130910,5240,5240,5250,5240,530
|
|
20231027,105400,6460352210,5250,5240,5250,5240,2256
|
|
20231027,105300,6448524950,5230,5240,5240,5230,2771
|
|
20231027,105200,6434017140,5240,5230,5240,5230,2807
|
|
20231027,105100,6419329410,5230,5250,5250,5230,5328
|
|
20231027,105000,6391412200,5250,5260,5260,5250,3309
|
|
20231027,104900,6374033910,5260,5270,5270,5260,2030
|
|
20231027,104800,6363351800,5260,5270,5300,5260,3307
|
|
20231027,104700,6345926370,5270,5260,5270,5260,2602
|
|
20231027,104600,6332228940,5270,5260,5270,5260,1361
|
|
20231027,104500,6325069550,5260,5260,5270,5250,9080
|
|
20231027,104400,6277343300,5260,5280,5290,5260,7970
|
|
20231027,104300,6235325360,5280,5280,5290,5280,2200
|
|
20231027,104200,6223703400,5290,5290,5310,5280,5671
|
|
20231027,104100,6193720970,5290,5330,5330,5290,6480
|
|
20231027,104000,6159389610,5320,5330,5330,5300,5012
|
|
20231027,103900,6132754640,5330,5330,5340,5330,5514
|
|
20231027,103800,6103335550,5330,5310,5330,5300,6693
|
|
20231027,103700,6067755550,5300,5290,5300,5280,3357
|
|
20231027,103600,6049986330,5280,5290,5300,5280,5016
|
|
20231027,103500,6023482510,5290,5290,5320,5280,4392
|
|
20231027,103400,6000223780,5280,5290,5310,5270,9925
|
|
20231027,103300,5947776050,5290,5320,5320,5280,14139
|
|
20231027,103200,5872877110,5320,5330,5330,5300,6590
|
|
20231027,103100,5837847600,5330,5360,5360,5310,10264
|
|
20231027,103000,5783146920,5360,5340,5380,5340,8632
|
|
20231027,102900,5736832390,5340,5350,5380,5330,5921
|
|
20231027,102800,5705215700,5340,5370,5390,5300,20846
|
|
20231027,102700,5593745800,5370,5380,5390,5350,14488
|
|
20231027,102600,5516028000,5380,5420,5420,5350,21872
|
|
20231027,102500,5398202820,5420,5350,5460,5350,55171
|
|
20231027,102400,5098913430,5340,5400,5400,5340,11407
|
|
20231027,102300,5037698330,5400,5350,5420,5330,16662
|
|
20231027,102200,4947974640,5330,5380,5400,5330,16022
|
|
20231027,102100,4861882890,5370,5390,5410,5350,15369
|
|
20231027,102000,4779270220,5390,5320,5400,5310,49148
|
|
20231027,101900,4515715330,5330,5330,5370,5320,27987
|
|
20231027,101800,4366074030,5330,5280,5330,5250,14770
|
|
20231027,101700,4287984460,5280,5310,5330,5260,20423
|
|
20231027,101600,4180059860,5310,5350,5360,5300,24757
|
|
20231027,101500,4048238900,5360,5370,5390,5340,19353
|
|
20231027,101400,3944423630,5390,5400,5410,5330,27948
|
|
20231027,101300,3794390170,5410,5380,5410,5350,30193
|
|
20231027,101200,3632043030,5390,5370,5430,5340,51218
|
|
20231027,101100,3355833750,5370,5310,5390,5300,31657
|
|
20231027,101000,3186010740,5310,5330,5340,5290,15280
|
|
20231027,100900,3104874740,5330,5330,5390,5320,38562
|
|
20231027,100800,2898286890,5320,5320,5390,5320,62136
|
|
20231027,100700,2565882490,5320,5310,5320,5270,19380
|
|
20231027,100600,2463300570,5330,5320,5340,5300,32129
|
|
20231027,100500,2292456560,5320,5250,5330,5250,40480
|
|
20231027,100400,2078098060,5250,5270,5290,5210,9498
|
|
20231027,100300,2028327610,5270,5190,5270,5180,13435
|
|
20231027,100200,1957944750,5200,5180,5210,5180,2661
|
|
20231027,100100,1944111860,5180,5160,5180,5160,801
|
|
20231027,100000,1939978680,5160,5160,5160,5150,2223
|
|
20231027,095900,1928518850,5160,5160,5170,5150,833
|
|
20231027,095800,1924216250,5150,5180,5180,5150,4030
|
|
20231027,095700,1903421940,5180,5180,5190,5170,2873
|
|
20231027,095600,1888563180,5190,5170,5190,5170,875
|
|
20231027,095500,1884035810,5170,5180,5180,5170,473
|
|
20231027,095400,1881586310,5180,5180,5190,5170,1726
|
|
20231027,095300,1872645250,5200,5170,5210,5170,7252
|
|
20231027,095200,1834969920,5170,5170,5170,5170,204
|
|
20231027,095100,1833915240,5170,5180,5180,5170,420
|
|
20231027,095000,1831742960,5170,5160,5170,5160,1544
|
|
20231027,094900,1823770850,5160,5170,5170,5160,662
|
|
20231027,094800,1820351810,5180,5170,5180,5160,2282
|
|
20231027,094700,1808569150,5170,5170,5180,5170,2477
|
|
20231027,094600,1795762950,5180,5170,5190,5170,1109
|
|
20231027,094500,1790028320,5170,5180,5190,5170,274
|
|
20231027,094400,1788610930,5190,5180,5190,5170,963
|
|
20231027,094300,1783626740,5160,5170,5190,5160,1471
|
|
20231027,094200,1776025730,5160,5190,5190,5160,8323
|
|
20231027,094100,1732949290,5190,5190,5200,5180,631
|
|
20231027,094000,1729672330,5200,5200,5200,5190,4847
|
|
20231027,093900,1704507150,5200,5200,5200,5190,1426
|
|
20231027,093800,1697091960,5200,5200,5200,5190,1403
|
|
20231027,093700,1689800960,5190,5210,5210,5190,720
|
|
20231027,093600,1686058030,5210,5200,5210,5200,1342
|
|
20231027,093500,1679078920,5210,5200,5210,5190,1192
|
|
20231027,093400,1672884700,5200,5210,5220,5200,1266
|
|
20231027,093300,1666287320,5200,5200,5210,5200,1145
|
|
20231027,093200,1660333310,5200,5190,5200,5180,2787
|
|
20231027,093100,1645850540,5190,5180,5210,5180,5052
|
|
20231027,093000,1619598720,5180,5190,5210,5180,3739
|
|
20231027,092900,1600205020,5190,5210,5220,5190,5841
|
|
20231027,092800,1569820640,5220,5210,5220,5200,3465
|
|
20231027,092700,1551765670,5200,5210,5230,5190,5123
|
|
20231027,092600,1525068610,5190,5180,5200,5150,11501
|
|
20231027,092500,1465627760,5180,5150,5180,5150,5326
|
|
20231027,092400,1438139580,5160,5150,5170,5140,1938
|
|
20231027,092300,1428155260,5150,5130,5150,5120,4476
|
|
20231027,092200,1405199420,5130,5170,5170,5130,14235
|
|
20231027,092100,1331917240,5170,5170,5170,5160,806
|
|
20231027,092000,1327750230,5170,5160,5190,5150,3687
|
|
20231027,091900,1308693260,5180,5220,5220,5170,2701
|
|
20231027,091800,1294715450,5180,5190,5230,5160,5890
|
|
20231027,091700,1264189360,5180,5160,5190,5140,3577
|
|
20231027,091600,1245740500,5160,5210,5210,5150,17988
|
|
20231027,091500,1152740340,5210,5200,5230,5190,3183
|
|
20231027,091400,1136156370,5200,5180,5220,5180,3293
|
|
20231027,091300,1119045900,5170,5250,5270,5170,17170
|
|
20231027,091200,1029535890,5260,5240,5270,5240,5100
|
|
20231027,091100,1002764630,5240,5290,5300,5240,9350
|
|
20231027,091000,953472320,5280,5310,5340,5280,17965
|
|
20231027,090900,858030810,5310,5270,5320,5250,14088
|
|
20231027,090800,783457200,5280,5290,5320,5260,16253
|
|
20231027,090700,697533550,5300,5290,5310,5270,16910
|
|
20231027,090600,608161570,5290,5340,5350,5270,35471
|
|
20231027,090500,419539370,5340,5250,5350,5230,27959
|
|
20231027,090400,271861670,5240,5230,5240,5210,15372
|
|
20231027,090300,191543790,5210,5160,5230,5160,9932
|
|
20231027,090200,139876740,5160,5170,5180,5160,3716
|
|
20231027,090100,120683660,5180,5200,5220,5170,7132
|
|
20231027,090000,83608990,5200,5170,5230,5160,15942
|