613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191000,4116009455,4195,4195,4195,4195,30694
|
|
20231027,190900,4116009455,4195,4195,4195,4195,0
|
|
20231027,190800,4116009455,4195,4195,4195,4195,0
|
|
20231027,190700,4116009455,4195,4195,4195,4195,0
|
|
20231027,190600,4116009455,4195,4195,4195,4195,0
|
|
20231027,190500,4116009455,4195,4195,4195,4195,0
|
|
20231027,190400,4116009455,4195,4195,4195,4195,0
|
|
20231027,190300,4116009455,4195,4195,4195,4195,0
|
|
20231027,190200,4116009455,4195,4195,4195,4195,0
|
|
20231027,190100,4116009455,4195,4195,4195,4195,0
|
|
20231027,190000,4116009455,4195,4195,4195,4195,0
|
|
20231027,185900,4116009455,4195,4195,4195,4195,0
|
|
20231027,185800,4116009455,4195,4195,4195,4195,0
|
|
20231027,185700,4116009455,4195,4195,4195,4195,0
|
|
20231027,185600,4116009455,4195,4195,4195,4195,0
|
|
20231027,185500,4116009455,4195,4195,4195,4195,0
|
|
20231027,185400,4116009455,4195,4195,4195,4195,0
|
|
20231027,185300,4116009455,4195,4195,4195,4195,0
|
|
20231027,185200,4116009455,4195,4195,4195,4195,0
|
|
20231027,185100,4116009455,4195,4195,4195,4195,0
|
|
20231027,185000,4116009455,4195,4195,4195,4195,0
|
|
20231027,184900,4116009455,4195,4195,4195,4195,0
|
|
20231027,184800,4116009455,4195,4195,4195,4195,0
|
|
20231027,184700,4116009455,4195,4195,4195,4195,0
|
|
20231027,184600,4116009455,4195,4195,4195,4195,0
|
|
20231027,184500,4116009455,4195,4195,4195,4195,0
|
|
20231027,184400,4116009455,4195,4195,4195,4195,0
|
|
20231027,184300,4116009455,4195,4195,4195,4195,0
|
|
20231027,184200,4116009455,4195,4195,4195,4195,0
|
|
20231027,184100,4116009455,4195,4195,4195,4195,0
|
|
20231027,184000,4116009455,4195,4195,4195,4195,30694
|
|
20231027,183900,4116009455,4195,4195,4195,4195,0
|
|
20231027,183800,4116009455,4195,4195,4195,4195,0
|
|
20231027,183700,4116009455,4195,4195,4195,4195,0
|
|
20231027,183600,4116009455,4195,4195,4195,4195,0
|
|
20231027,183500,4116009455,4195,4195,4195,4195,0
|
|
20231027,183400,4116009455,4195,4195,4195,4195,0
|
|
20231027,183300,4116009455,4195,4195,4195,4195,0
|
|
20231027,183200,4116009455,4195,4195,4195,4195,0
|
|
20231027,183100,4116009455,4195,4195,4195,4195,0
|
|
20231027,183000,4116009455,4195,4195,4195,4195,0
|
|
20231027,182900,4116009455,4195,4195,4195,4195,0
|
|
20231027,182800,4116009455,4195,4195,4195,4195,0
|
|
20231027,182700,4116009455,4195,4195,4195,4195,0
|
|
20231027,182600,4116009455,4195,4195,4195,4195,0
|
|
20231027,182500,4116009455,4195,4195,4195,4195,0
|
|
20231027,182400,4116009455,4195,4195,4195,4195,0
|
|
20231027,182300,4116009455,4195,4195,4195,4195,0
|
|
20231027,182200,4116009455,4195,4195,4195,4195,0
|
|
20231027,182100,4116009455,4195,4195,4195,4195,0
|
|
20231027,182000,4116009455,4195,4195,4195,4195,0
|
|
20231027,181900,4116009455,4195,4195,4195,4195,0
|
|
20231027,181800,4116009455,4195,4195,4195,4195,0
|
|
20231027,181700,4116009455,4195,4195,4195,4195,0
|
|
20231027,181600,4116009455,4195,4195,4195,4195,0
|
|
20231027,181500,4116009455,4195,4195,4195,4195,0
|
|
20231027,181400,4116009455,4195,4195,4195,4195,0
|
|
20231027,181300,4116009455,4195,4195,4195,4195,0
|
|
20231027,181200,4116009455,4195,4195,4195,4195,0
|
|
20231027,181100,4116009455,4195,4195,4195,4195,0
|
|
20231027,181000,4116009455,4195,4195,4195,4195,30694
|
|
20231027,180900,4116009455,4195,4195,4195,4195,0
|
|
20231027,180800,4116009455,4195,4195,4195,4195,0
|
|
20231027,180700,4116009455,4195,4195,4195,4195,0
|
|
20231027,180600,4116009455,4195,4195,4195,4195,0
|
|
20231027,180500,4116009455,4195,4195,4195,4195,0
|
|
20231027,180400,4116009455,4195,4195,4195,4195,0
|
|
20231027,180300,4116009455,4195,4195,4195,4195,0
|
|
20231027,180200,4116009455,4195,4195,4195,4195,0
|
|
20231027,180100,4116009455,4195,4195,4195,4195,0
|
|
20231027,180000,4116009455,4195,4195,4195,4195,0
|
|
20231027,175900,4116009455,4195,4195,4195,4195,0
|
|
20231027,175800,4116009455,4195,4195,4195,4195,0
|
|
20231027,175700,4116009455,4195,4195,4195,4195,0
|
|
20231027,175600,4116009455,4195,4195,4195,4195,0
|
|
20231027,175500,4116009455,4195,4195,4195,4195,0
|
|
20231027,175400,4116009455,4195,4195,4195,4195,0
|
|
20231027,175300,4116009455,4195,4195,4195,4195,0
|
|
20231027,175200,4116009455,4195,4195,4195,4195,0
|
|
20231027,175100,4116009455,4195,4195,4195,4195,0
|
|
20231027,175000,4116009455,4195,4195,4195,4195,0
|
|
20231027,174900,4116009455,4195,4195,4195,4195,0
|
|
20231027,174800,4116009455,4195,4195,4195,4195,0
|
|
20231027,174700,4116009455,4195,4195,4195,4195,0
|
|
20231027,174600,4116009455,4195,4195,4195,4195,0
|
|
20231027,174500,4116009455,4195,4195,4195,4195,0
|
|
20231027,174400,4116009455,4195,4195,4195,4195,0
|
|
20231027,174300,4116009455,4195,4195,4195,4195,0
|
|
20231027,174200,4116009455,4195,4195,4195,4195,0
|
|
20231027,174100,4116009455,4195,4195,4195,4195,0
|
|
20231027,174000,4116009455,4195,4195,4195,4195,30694
|
|
20231027,173900,4116009455,4195,4195,4195,4195,0
|
|
20231027,173800,4116009455,4195,4195,4195,4195,0
|
|
20231027,173700,4116009455,4195,4195,4195,4195,0
|
|
20231027,173600,4116009455,4195,4195,4195,4195,0
|
|
20231027,173500,4116009455,4195,4195,4195,4195,0
|
|
20231027,173400,4116009455,4195,4195,4195,4195,0
|
|
20231027,173300,4116009455,4195,4195,4195,4195,0
|
|
20231027,173200,4116009455,4195,4195,4195,4195,0
|
|
20231027,173100,4116009455,4195,4195,4195,4195,0
|
|
20231027,173000,4116009455,4195,4195,4195,4195,0
|
|
20231027,172900,4116009455,4195,4195,4195,4195,0
|
|
20231027,172800,4116009455,4195,4195,4195,4195,0
|
|
20231027,172700,4116009455,4195,4195,4195,4195,0
|
|
20231027,172600,4116009455,4195,4195,4195,4195,0
|
|
20231027,172500,4116009455,4195,4195,4195,4195,0
|
|
20231027,172400,4116009455,4195,4195,4195,4195,0
|
|
20231027,172300,4116009455,4195,4195,4195,4195,0
|
|
20231027,172200,4116009455,4195,4195,4195,4195,0
|
|
20231027,172100,4116009455,4195,4195,4195,4195,0
|
|
20231027,172000,4116009455,4195,4195,4195,4195,0
|
|
20231027,171900,4116009455,4195,4195,4195,4195,0
|
|
20231027,171800,4116009455,4195,4195,4195,4195,0
|
|
20231027,171700,4116009455,4195,4195,4195,4195,0
|
|
20231027,171600,4116009455,4195,4195,4195,4195,0
|
|
20231027,171500,4116009455,4195,4195,4195,4195,0
|
|
20231027,171400,4116009455,4195,4195,4195,4195,0
|
|
20231027,171300,4116009455,4195,4195,4195,4195,0
|
|
20231027,171200,4116009455,4195,4195,4195,4195,0
|
|
20231027,171100,4116009455,4195,4195,4195,4195,0
|
|
20231027,171000,4116009455,4195,4195,4195,4195,30694
|
|
20231027,170900,4116009455,4195,4195,4195,4195,0
|
|
20231027,170800,4116009455,4195,4195,4195,4195,0
|
|
20231027,170700,4116009455,4195,4195,4195,4195,0
|
|
20231027,170600,4116009455,4195,4195,4195,4195,0
|
|
20231027,170500,4116009455,4195,4195,4195,4195,0
|
|
20231027,170400,4116009455,4195,4195,4195,4195,0
|
|
20231027,170300,4116009455,4195,4195,4195,4195,0
|
|
20231027,170200,4116009455,4195,4195,4195,4195,0
|
|
20231027,170100,4116009455,4195,4195,4195,4195,0
|
|
20231027,170000,4116009455,4195,4195,4195,4195,0
|
|
20231027,165900,4116009455,4195,4195,4195,4195,0
|
|
20231027,165800,4116009455,4195,4195,4195,4195,0
|
|
20231027,165700,4116009455,4195,4195,4195,4195,0
|
|
20231027,165600,4116009455,4195,4195,4195,4195,0
|
|
20231027,165500,4116009455,4195,4195,4195,4195,0
|
|
20231027,165400,4116009455,4195,4195,4195,4195,0
|
|
20231027,165300,4116009455,4195,4195,4195,4195,0
|
|
20231027,165200,4116009455,4195,4195,4195,4195,0
|
|
20231027,165100,4116009455,4195,4195,4195,4195,0
|
|
20231027,165000,4116009455,4195,4195,4195,4195,0
|
|
20231027,164900,4116009455,4195,4195,4195,4195,0
|
|
20231027,164800,4116009455,4195,4195,4195,4195,0
|
|
20231027,164700,4116009455,4195,4195,4195,4195,0
|
|
20231027,164600,4116009455,4195,4195,4195,4195,0
|
|
20231027,164500,4116009455,4195,4195,4195,4195,0
|
|
20231027,164400,4116009455,4195,4195,4195,4195,0
|
|
20231027,164300,4116009455,4195,4195,4195,4195,0
|
|
20231027,164200,4116009455,4195,4195,4195,4195,0
|
|
20231027,164100,4116009455,4195,4195,4195,4195,0
|
|
20231027,164000,4116009455,4195,4195,4195,4195,30694
|
|
20231027,163900,4116009455,4195,4195,4195,4195,0
|
|
20231027,163800,4116009455,4195,4195,4195,4195,0
|
|
20231027,163700,4116009455,4195,4195,4195,4195,0
|
|
20231027,163600,4116009455,4195,4195,4195,4195,0
|
|
20231027,163500,4116009455,4195,4195,4195,4195,0
|
|
20231027,163400,4116009455,4195,4195,4195,4195,0
|
|
20231027,163300,4116009455,4195,4195,4195,4195,0
|
|
20231027,163200,4116009455,4195,4195,4195,4195,0
|
|
20231027,163100,4116009455,4195,4195,4195,4195,0
|
|
20231027,163000,4116009455,4195,4195,4195,4195,0
|
|
20231027,162900,4116009455,4195,4195,4195,4195,0
|
|
20231027,162800,4116009455,4195,4195,4195,4195,0
|
|
20231027,162700,4116009455,4195,4195,4195,4195,0
|
|
20231027,162600,4116009455,4195,4195,4195,4195,0
|
|
20231027,162500,4116009455,4195,4195,4195,4195,0
|
|
20231027,162400,4116009455,4195,4195,4195,4195,0
|
|
20231027,162300,4116009455,4195,4195,4195,4195,0
|
|
20231027,162200,4116009455,4195,4195,4195,4195,0
|
|
20231027,162100,4116009455,4195,4195,4195,4195,0
|
|
20231027,162000,4116009455,4195,4195,4195,4195,0
|
|
20231027,161900,4116009455,4195,4195,4195,4195,0
|
|
20231027,161800,4116009455,4195,4195,4195,4195,0
|
|
20231027,161700,4116009455,4195,4195,4195,4195,0
|
|
20231027,161600,4116009455,4195,4195,4195,4195,0
|
|
20231027,161500,4116009455,4195,4195,4195,4195,0
|
|
20231027,161400,4116009455,4195,4195,4195,4195,0
|
|
20231027,161300,4116009455,4195,4195,4195,4195,0
|
|
20231027,161200,4116009455,4195,4195,4195,4195,0
|
|
20231027,161100,4116009455,4195,4195,4195,4195,0
|
|
20231027,161000,4116009455,4195,4195,4195,4195,30694
|
|
20231027,160900,4116009455,4195,4195,4195,4195,0
|
|
20231027,160800,4116009455,4195,4195,4195,4195,0
|
|
20231027,160700,4116009455,4195,4195,4195,4195,0
|
|
20231027,160600,4116009455,4195,4195,4195,4195,0
|
|
20231027,160500,4116009455,4195,4195,4195,4195,0
|
|
20231027,160400,4116009455,4195,4195,4195,4195,0
|
|
20231027,160300,4116009455,4195,4195,4195,4195,0
|
|
20231027,160200,4116009455,4195,4195,4195,4195,0
|
|
20231027,160100,4116009455,4195,4195,4195,4195,0
|
|
20231027,160000,4116009455,4195,4195,4195,4195,0
|
|
20231027,155900,4116009455,4195,4195,4195,4195,0
|
|
20231027,155800,4116009455,4195,4195,4195,4195,0
|
|
20231027,155700,4116009455,4195,4195,4195,4195,0
|
|
20231027,155600,4116009455,4195,4195,4195,4195,0
|
|
20231027,155500,4116009455,4195,4195,4195,4195,0
|
|
20231027,155400,4116009455,4195,4195,4195,4195,0
|
|
20231027,155300,4116009455,4195,4195,4195,4195,0
|
|
20231027,155200,4116009455,4195,4195,4195,4195,0
|
|
20231027,155100,4116009455,4195,4195,4195,4195,0
|
|
20231027,155000,4116009455,4195,4195,4195,4195,0
|
|
20231027,154900,4116009455,4195,4195,4195,4195,0
|
|
20231027,154800,4116009455,4195,4195,4195,4195,0
|
|
20231027,154700,4116009455,4195,4195,4195,4195,0
|
|
20231027,154600,4116009455,4195,4195,4195,4195,0
|
|
20231027,154500,4116009455,4195,4195,4195,4195,0
|
|
20231027,154400,4116009455,4195,4195,4195,4195,0
|
|
20231027,154300,4116009455,4195,4195,4195,4195,0
|
|
20231027,154200,4116009455,4195,4195,4195,4195,0
|
|
20231027,154100,4116009455,4195,4195,4195,4195,0
|
|
20231027,154000,4116009455,4195,4195,4195,4195,30694
|
|
20231027,153900,4116009455,4195,4195,4195,4195,0
|
|
20231027,153800,4116009455,4195,4195,4195,4195,0
|
|
20231027,153700,4116009455,4195,4195,4195,4195,0
|
|
20231027,153600,4116009455,4195,4195,4195,4195,0
|
|
20231027,153500,4116009455,4195,4195,4195,4195,0
|
|
20231027,153400,4116009455,4195,4195,4195,4195,0
|
|
20231027,153300,4116009455,4195,4195,4195,4195,0
|
|
20231027,153200,4116009455,4195,4195,4195,4195,0
|
|
20231027,153100,4116009455,4195,4195,4195,4195,0
|
|
20231027,153000,4116009455,4195,4195,4195,4195,30694
|
|
20231027,152900,3987248125,4195,4195,4195,4195,0
|
|
20231027,152800,3987248125,4195,4195,4195,4195,0
|
|
20231027,152700,3987248125,4195,4195,4195,4195,0
|
|
20231027,152600,3987248125,4195,4195,4195,4195,0
|
|
20231027,152500,3987248125,4195,4195,4195,4195,0
|
|
20231027,152400,3987248125,4195,4195,4195,4195,0
|
|
20231027,152300,3987248125,4195,4195,4195,4195,0
|
|
20231027,152200,3987248125,4195,4195,4195,4195,0
|
|
20231027,152100,3987248125,4195,4195,4195,4195,0
|
|
20231027,152000,3987248125,4195,4195,4195,4195,0
|
|
20231027,151900,3987248125,4195,4180,4195,4180,4259
|
|
20231027,151800,3969412310,4170,4170,4185,4170,3034
|
|
20231027,151700,3956751745,4165,4185,4190,4165,10824
|
|
20231027,151600,3911618490,4190,4185,4195,4180,4315
|
|
20231027,151500,3893561735,4170,4185,4190,4170,8677
|
|
20231027,151400,3857340150,4190,4190,4190,4185,2551
|
|
20231027,151300,3846660810,4190,4190,4190,4190,993
|
|
20231027,151200,3842500140,4185,4190,4195,4185,1188
|
|
20231027,151100,3837522325,4180,4180,4190,4170,1307
|
|
20231027,151000,3832070480,4195,4175,4195,4170,4312
|
|
20231027,150900,3814078705,4175,4180,4180,4165,2467
|
|
20231027,150800,3803784590,4180,4205,4205,4180,4811
|
|
20231027,150700,3783610470,4205,4210,4210,4200,2456
|
|
20231027,150600,3773284005,4210,4205,4210,4205,2128
|
|
20231027,150500,3764332830,4210,4205,4210,4205,955
|
|
20231027,150400,3760316855,4205,4215,4215,4205,1229
|
|
20231027,150300,3755146480,4215,4210,4215,4205,1868
|
|
20231027,150200,3747284725,4205,4210,4210,4205,259
|
|
20231027,150100,3746195255,4210,4205,4210,4205,315
|
|
20231027,150000,3744870475,4205,4190,4210,4190,2495
|
|
20231027,145900,3734391125,4190,4205,4205,4190,1355
|
|
20231027,145800,3728703830,4200,4210,4210,4200,1636
|
|
20231027,145700,3721830240,4210,4210,4215,4200,4194
|
|
20231027,145600,3704183330,4210,4205,4210,4205,1739
|
|
20231027,145500,3696870825,4205,4210,4210,4195,1446
|
|
20231027,145400,3690792240,4220,4205,4220,4195,3699
|
|
20231027,145300,3675237115,4195,4195,4205,4195,3646
|
|
20231027,145200,3659932080,4195,4195,4195,4185,933
|
|
20231027,145100,3656022095,4190,4180,4190,4180,1410
|
|
20231027,145000,3650124885,4180,4180,4190,4180,3342
|
|
20231027,144900,3636140460,4175,4170,4175,4165,269
|
|
20231027,144800,3635018755,4170,4175,4175,4170,481
|
|
20231027,144700,3633012485,4175,4185,4185,4175,919
|
|
20231027,144600,3629172435,4185,4180,4185,4180,712
|
|
20231027,144500,3626195300,4180,4185,4185,4180,929
|
|
20231027,144400,3622311480,4185,4180,4185,4175,1542
|
|
20231027,144300,3615867175,4170,4170,4175,4160,1491
|
|
20231027,144200,3609656170,4165,4170,4180,4155,674
|
|
20231027,144100,3606851325,4160,4160,4165,4155,805
|
|
20231027,144000,3603503880,4160,4170,4170,4155,383
|
|
20231027,143900,3601909915,4165,4160,4175,4150,1718
|
|
20231027,143800,3594770970,4160,4160,4160,4155,274
|
|
20231027,143700,3593631645,4160,4165,4165,4150,16238
|
|
20231027,143600,3526165575,4170,4180,4180,4165,3412
|
|
20231027,143500,3511929135,4180,4185,4185,4180,575
|
|
20231027,143400,3509525385,4180,4185,4185,4180,567
|
|
20231027,143300,3507152990,4185,4185,4185,4175,422
|
|
20231027,143200,3505388230,4185,4175,4185,4175,205
|
|
20231027,143100,3504532245,4175,4190,4190,4175,375
|
|
20231027,143000,3502963380,4190,4175,4190,4175,581
|
|
20231027,142900,3500536265,4180,4180,4180,4180,25
|
|
20231027,142800,3500431765,4170,4175,4175,4170,2700
|
|
20231027,142700,3489164500,4175,4175,4175,4175,900
|
|
20231027,142600,3485407000,4180,4175,4180,4175,760
|
|
20231027,142500,3482232950,4180,4180,4180,4175,1408
|
|
20231027,142400,3476349910,4180,4190,4190,4180,1036
|
|
20231027,142300,3472017065,4185,4185,4185,4185,10
|
|
20231027,142200,3471975215,4180,4190,4190,4180,715
|
|
20231027,142100,3468983045,4190,4190,4195,4175,7404
|
|
20231027,142000,3438029385,4200,4195,4200,4180,949
|
|
20231027,141900,3434050660,4175,4200,4210,4175,9210
|
|
20231027,141800,3395498030,4210,4210,4215,4195,6620
|
|
20231027,141700,3367677240,4210,4205,4215,4200,1224
|
|
20231027,141600,3362531380,4205,4205,4205,4205,0
|
|
20231027,141500,3362531380,4205,4200,4205,4200,2553
|
|
20231027,141400,3351805055,4200,4205,4210,4200,1069
|
|
20231027,141300,3347309190,4210,4210,4210,4210,500
|
|
20231027,141200,3345204190,4210,4205,4210,4205,555
|
|
20231027,141100,3342870365,4210,4210,4215,4210,371
|
|
20231027,141000,3341307955,4210,4210,4210,4210,216
|
|
20231027,140900,3340398595,4215,4210,4215,4210,359
|
|
20231027,140800,3338886910,4220,4220,4220,4220,228
|
|
20231027,140700,3337924750,4205,4215,4215,4205,1494
|
|
20231027,140600,3331639415,4215,4215,4215,4215,26
|
|
20231027,140500,3331529825,4220,4230,4235,4220,21
|
|
20231027,140400,3331440910,4220,4220,4220,4205,1446
|
|
20231027,140300,3325353865,4205,4235,4235,4205,3322
|
|
20231027,140200,3311333280,4240,4245,4245,4240,270
|
|
20231027,140100,3310187980,4250,4250,4250,4250,38
|
|
20231027,140000,3310026480,4245,4245,4245,4245,0
|
|
20231027,135900,3310026480,4245,4245,4245,4245,0
|
|
20231027,135800,3310026480,4245,4245,4245,4245,0
|
|
20231027,135700,3310026480,4245,4245,4245,4245,3
|
|
20231027,135600,3310013745,4240,4240,4240,4240,1
|
|
20231027,135500,3310009505,4225,4225,4225,4225,826
|
|
20231027,135400,3306519655,4230,4240,4240,4230,879
|
|
20231027,135300,3302795280,4235,4235,4235,4235,3
|
|
20231027,135200,3302782575,4235,4230,4235,4230,51
|
|
20231027,135100,3302566605,4230,4230,4230,4230,517
|
|
20231027,135000,3300379695,4235,4240,4240,4235,108
|
|
20231027,134900,3299922290,4240,4240,4240,4240,0
|
|
20231027,134800,3299922290,4240,4255,4255,4240,924
|
|
20231027,134700,3296003585,4255,4255,4255,4255,2
|
|
20231027,134600,3295995075,4255,4240,4255,4240,370
|
|
20231027,134500,3294426015,4245,4260,4260,4245,1377
|
|
20231027,134400,3288575920,4260,4245,4260,4245,542
|
|
20231027,134300,3286267450,4245,4245,4245,4245,160
|
|
20231027,134200,3285588250,4245,4245,4245,4245,176
|
|
20231027,134100,3284841130,4240,4240,4275,4240,2489
|
|
20231027,134000,3274235540,4240,4245,4245,4240,2150
|
|
20231027,133900,3265114445,4240,4240,4240,4235,1722
|
|
20231027,133800,3257813415,4240,4230,4240,4230,1241
|
|
20231027,133700,3252556240,4230,4230,4230,4220,253
|
|
20231027,133600,3251486180,4230,4230,4230,4230,0
|
|
20231027,133500,3251486180,4230,4230,4230,4230,1
|
|
20231027,133400,3251481950,4215,4215,4215,4215,200
|
|
20231027,133300,3250638950,4215,4220,4225,4215,1369
|
|
20231027,133200,3244863820,4215,4215,4215,4215,548
|
|
20231027,133100,3242554000,4215,4210,4215,4210,361
|
|
20231027,133000,3241032930,4200,4205,4205,4200,363
|
|
20231027,132900,3239507120,4210,4210,4220,4210,781
|
|
20231027,132800,3236218110,4210,4210,4210,4210,155
|
|
20231027,132700,3235565560,4210,4210,4210,4210,478
|
|
20231027,132600,3233553180,4215,4215,4215,4215,324
|
|
20231027,132500,3232187520,4215,4220,4220,4215,655
|
|
20231027,132400,3229424420,4220,4215,4220,4205,181
|
|
20231027,132300,3228660825,4195,4195,4210,4180,11702
|
|
20231027,132200,3179503330,4175,4190,4190,4175,1946
|
|
20231027,132100,3171371850,4190,4185,4190,4185,53
|
|
20231027,132000,3171149945,4190,4190,4190,4190,371
|
|
20231027,131900,3169595455,4190,4180,4195,4180,974
|
|
20231027,131800,3165516260,4180,4170,4190,4170,4299
|
|
20231027,131700,3147573195,4175,4180,4190,4175,5739
|
|
20231027,131600,3123596145,4180,4190,4195,4175,5591
|
|
20231027,131500,3100204705,4195,4205,4210,4195,1373
|
|
20231027,131400,3094439780,4205,4205,4205,4205,1534
|
|
20231027,131300,3087989310,4210,4210,4210,4210,267
|
|
20231027,131200,3086865240,4210,4230,4230,4210,1027
|
|
20231027,131100,3082529305,4230,4230,4230,4230,1
|
|
20231027,131000,3082525075,4220,4225,4225,4220,478
|
|
20231027,130900,3080507890,4230,4230,4230,4230,31
|
|
20231027,130800,3080376760,4220,4220,4220,4220,239
|
|
20231027,130700,3079368180,4220,4220,4220,4220,98
|
|
20231027,130600,3078954620,4220,4220,4220,4205,1314
|
|
20231027,130500,3073420210,4220,4225,4225,4220,1088
|
|
20231027,130400,3068828635,4225,4225,4225,4220,5786
|
|
20231027,130300,3044402450,4225,4220,4230,4220,745
|
|
20231027,130200,3041258420,4215,4205,4215,4200,2587
|
|
20231027,130100,3030368055,4205,4205,4205,4180,5762
|
|
20231027,130000,3006209725,4215,4210,4215,4205,42
|
|
20231027,125900,3006032915,4210,4205,4210,4200,95
|
|
20231027,125800,3005633510,4215,4205,4215,4200,359
|
|
20231027,125700,3004125015,4210,4205,4210,4195,1149
|
|
20231027,125600,2999299615,4205,4205,4215,4200,439
|
|
20231027,125500,2997454180,4200,4215,4215,4200,3826
|
|
20231027,125400,2981364220,4210,4215,4225,4205,2495
|
|
20231027,125300,2970855285,4220,4225,4225,4220,1462
|
|
20231027,125200,2964681665,4235,4240,4240,4235,9
|
|
20231027,125100,2964643545,4230,4240,4250,4230,4107
|
|
20231027,125000,2947262660,4245,4250,4250,4245,261
|
|
20231027,124900,2946154200,4270,4250,4270,4250,21
|
|
20231027,124800,2946064930,4275,4260,4275,4240,1770
|
|
20231027,124700,2938546175,4250,4250,4250,4250,68
|
|
20231027,124600,2938257175,4260,4235,4260,4235,366
|
|
20231027,124500,2936706765,4240,4240,4245,4235,957
|
|
20231027,124400,2932648565,4240,4245,4250,4240,377
|
|
20231027,124300,2931048945,4245,4250,4250,4245,376
|
|
20231027,124200,2929452445,4250,4250,4250,4245,192
|
|
20231027,124100,2928636970,4255,4255,4255,4255,267
|
|
20231027,124000,2927500885,4260,4240,4260,4240,5268
|
|
20231027,123900,2905164110,4235,4265,4265,4235,10341
|
|
20231027,123800,2861314640,4265,4265,4265,4265,1
|
|
20231027,123700,2861310375,4265,4265,4270,4250,2673
|
|
20231027,123600,2849926660,4265,4275,4275,4265,753
|
|
20231027,123500,2846711680,4280,4280,4280,4275,587
|
|
20231027,123400,2844202120,4280,4280,4280,4280,85
|
|
20231027,123300,2843838320,4280,4285,4285,4280,244
|
|
20231027,123200,2842792805,4275,4285,4290,4275,1069
|
|
20231027,123100,2838215325,4285,4280,4290,4280,3574
|
|
20231027,123000,2822885560,4270,4275,4275,4270,1623
|
|
20231027,122900,2815949500,4270,4265,4270,4265,342
|
|
20231027,122800,2814489190,4270,4275,4275,4270,235
|
|
20231027,122700,2813485585,4275,4275,4275,4275,79
|
|
20231027,122600,2813147860,4275,4260,4275,4260,1917
|
|
20231027,122500,2804981250,4255,4255,4260,4255,609
|
|
20231027,122400,2802389455,4260,4260,4260,4260,0
|
|
20231027,122300,2802389455,4260,4260,4265,4250,2277
|
|
20231027,122200,2792695955,4255,4275,4275,4255,527
|
|
20231027,122100,2790451020,4260,4265,4270,4260,1922
|
|
20231027,122000,2782263280,4265,4275,4275,4265,1324
|
|
20231027,121900,2776616380,4280,4280,4280,4265,1216
|
|
20231027,121800,2771430110,4265,4280,4280,4265,485
|
|
20231027,121700,2769356500,4280,4280,4280,4280,20
|
|
20231027,121600,2769270900,4280,4285,4285,4270,202
|
|
20231027,121500,2768408335,4270,4285,4285,4270,1001
|
|
20231027,121400,2764134050,4270,4280,4280,4270,1131
|
|
20231027,121300,2759300415,4290,4290,4290,4275,1209
|
|
20231027,121200,2754113880,4285,4260,4285,4255,2482
|
|
20231027,121100,2743515330,4255,4275,4280,4255,2340
|
|
20231027,121000,2733541785,4270,4270,4270,4265,444
|
|
20231027,120900,2731647965,4265,4275,4280,4265,1476
|
|
20231027,120800,2725342800,4275,4275,4280,4275,238
|
|
20231027,120700,2724324495,4280,4275,4280,4275,61
|
|
20231027,120600,2724063675,4275,4270,4280,4270,20
|
|
20231027,120500,2723978260,4270,4280,4280,4270,502
|
|
20231027,120400,2721834470,4280,4280,4280,4280,130
|
|
20231027,120300,2721278070,4280,4280,4280,4280,23
|
|
20231027,120200,2721179630,4280,4270,4280,4270,14
|
|
20231027,120100,2721119775,4275,4285,4285,4270,6221
|
|
20231027,120000,2694507380,4300,4290,4300,4290,977
|
|
20231027,115900,2690313780,4290,4290,4300,4290,579
|
|
20231027,115800,2687829370,4290,4290,4300,4290,2648
|
|
20231027,115700,2676469340,4290,4305,4305,4290,791
|
|
20231027,115600,2673072680,4300,4305,4305,4300,338
|
|
20231027,115500,2671619275,4300,4305,4310,4290,4962
|
|
20231027,115400,2650291720,4300,4300,4305,4295,1146
|
|
20231027,115300,2645363630,4305,4300,4305,4295,1837
|
|
20231027,115200,2637461575,4300,4270,4300,4270,3649
|
|
20231027,115100,2621830250,4270,4275,4275,4270,251
|
|
20231027,115000,2620758225,4270,4270,4270,4265,618
|
|
20231027,114900,2618119955,4270,4275,4275,4260,1426
|
|
20231027,114800,2612035465,4275,4275,4275,4275,179
|
|
20231027,114700,2611270240,4285,4275,4285,4270,1312
|
|
20231027,114600,2605665710,4275,4280,4285,4275,1388
|
|
20231027,114500,2599728150,4280,4275,4280,4275,113
|
|
20231027,114400,2599244570,4275,4275,4280,4275,151
|
|
20231027,114300,2598598925,4280,4275,4280,4275,370
|
|
20231027,114200,2597016675,4275,4280,4280,4275,252
|
|
20231027,114100,2595939325,4280,4280,4280,4280,54
|
|
20231027,114000,2595708205,4275,4285,4285,4275,756
|
|
20231027,113900,2592474010,4285,4285,4285,4280,606
|
|
20231027,113800,2589877855,4280,4250,4280,4250,8025
|
|
20231027,113700,2555616140,4255,4250,4255,4250,102
|
|
20231027,113600,2555182635,4255,4255,4255,4255,127
|
|
20231027,113500,2554642250,4255,4255,4255,4255,48
|
|
20231027,113400,2554438010,4260,4255,4260,4255,576
|
|
20231027,113300,2551985915,4255,4255,4255,4255,128
|
|
20231027,113200,2551441275,4270,4270,4270,4265,18
|
|
20231027,113100,2551364440,4260,4260,4270,4245,1331
|
|
20231027,113000,2545707320,4260,4270,4270,4255,2288
|
|
20231027,112900,2535945050,4275,4265,4275,4265,883
|
|
20231027,112800,2532170625,4265,4270,4270,4265,1145
|
|
20231027,112700,2527286505,4265,4260,4265,4260,488
|
|
20231027,112600,2525205400,4260,4260,4265,4260,971
|
|
20231027,112500,2521068485,4265,4265,4270,4260,930
|
|
20231027,112400,2517106665,4265,4265,4265,4260,509
|
|
20231027,112300,2514937320,4270,4270,4270,4265,1514
|
|
20231027,112200,2508474055,4265,4265,4270,4260,1758
|
|
20231027,112100,2500976505,4265,4260,4275,4260,8456
|
|
20231027,112000,2464887875,4260,4255,4260,4255,606
|
|
20231027,111900,2462308930,4255,4245,4255,4240,1674
|
|
20231027,111800,2455209855,4245,4245,4245,4245,88
|
|
20231027,111700,2454836295,4245,4250,4250,4245,1342
|
|
20231027,111600,2449139500,4250,4260,4260,4245,1054
|
|
20231027,111500,2444663805,4250,4235,4250,4235,1770
|
|
20231027,111400,2437153840,4235,4235,4235,4235,719
|
|
20231027,111300,2434108875,4235,4235,4240,4230,3593
|
|
20231027,111200,2418892530,4235,4250,4255,4235,6942
|
|
20231027,111100,2389433780,4250,4245,4255,4245,2794
|
|
20231027,111000,2377563900,4245,4230,4245,4225,1286
|
|
20231027,110900,2372122070,4230,4245,4245,4220,3565
|
|
20231027,110800,2357033020,4245,4235,4250,4235,2692
|
|
20231027,110700,2345610120,4240,4230,4240,4200,5880
|
|
20231027,110600,2320757865,4225,4220,4225,4220,1633
|
|
20231027,110500,2313858770,4225,4225,4225,4220,687
|
|
20231027,110400,2310956240,4230,4225,4230,4225,950
|
|
20231027,110300,2306938265,4220,4200,4220,4200,2774
|
|
20231027,110200,2295258525,4195,4195,4195,4195,650
|
|
20231027,110100,2292531775,4200,4205,4205,4200,490
|
|
20231027,110000,2290472475,4200,4200,4200,4200,993
|
|
20231027,105900,2286301875,4200,4200,4215,4200,296
|
|
20231027,105800,2285058410,4200,4210,4210,4200,4219
|
|
20231027,105700,2267328260,4205,4215,4215,4205,3462
|
|
20231027,105600,2252741175,4220,4220,4220,4215,116
|
|
20231027,105500,2252252155,4220,4205,4220,4205,134
|
|
20231027,105400,2251687670,4200,4220,4220,4200,3925
|
|
20231027,105300,2235181450,4220,4220,4220,4220,132
|
|
20231027,105200,2234624410,4215,4215,4215,4215,99
|
|
20231027,105100,2234207125,4215,4220,4220,4215,181
|
|
20231027,105000,2233444205,4215,4220,4220,4215,42
|
|
20231027,104900,2233267170,4220,4225,4225,4220,186
|
|
20231027,104800,2232482150,4225,4225,4225,4225,2
|
|
20231027,104700,2232473700,4225,4220,4225,4215,1760
|
|
20231027,104600,2225054015,4220,4225,4225,4220,1203
|
|
20231027,104500,2219974540,4225,4225,4240,4225,3322
|
|
20231027,104400,2205923420,4225,4225,4230,4220,2286
|
|
20231027,104300,2196264280,4220,4195,4220,4190,1741
|
|
20231027,104200,2188937145,4200,4210,4225,4180,6806
|
|
20231027,104100,2160378890,4210,4200,4210,4200,1828
|
|
20231027,104000,2152698285,4200,4200,4205,4200,5011
|
|
20231027,103900,2131652080,4185,4200,4200,4185,2924
|
|
20231027,103800,2119408935,4200,4200,4200,4195,170
|
|
20231027,103700,2118695435,4200,4200,4200,4190,146
|
|
20231027,103600,2118082300,4200,4200,4200,4200,1
|
|
20231027,103500,2118078100,4195,4190,4200,4190,305
|
|
20231027,103400,2116799605,4195,4195,4200,4195,341
|
|
20231027,103300,2115369095,4200,4195,4200,4195,371
|
|
20231027,103200,2113812405,4195,4195,4195,4195,248
|
|
20231027,103100,2112772045,4200,4185,4200,4180,2946
|
|
20231027,103000,2100419040,4180,4185,4185,4180,3177
|
|
20231027,102900,2087137960,4185,4190,4190,4185,2395
|
|
20231027,102800,2077109880,4190,4200,4200,4190,48
|
|
20231027,102700,2076908465,4200,4190,4200,4185,273
|
|
20231027,102600,2075765155,4195,4190,4195,4185,1998
|
|
20231027,102500,2067393935,4190,4185,4190,4185,828
|
|
20231027,102400,2063927615,4190,4190,4190,4190,37
|
|
20231027,102300,2063772585,4190,4185,4195,4185,2288
|
|
20231027,102200,2054185875,4185,4190,4190,4185,3905
|
|
20231027,102100,2037836120,4190,4195,4200,4190,4194
|
|
20231027,102000,2020253430,4195,4185,4195,4185,1588
|
|
20231027,101900,2013600530,4185,4195,4195,4185,1267
|
|
20231027,101800,2008291640,4195,4190,4195,4190,482
|
|
20231027,101700,2006271995,4195,4195,4195,4190,379
|
|
20231027,101600,2004683620,4200,4195,4215,4195,9914
|
|
20231027,101500,1963016245,4190,4175,4190,4175,808
|
|
20231027,101400,1959638325,4170,4170,4180,4165,496
|
|
20231027,101300,1957565830,4175,4160,4175,4160,446
|
|
20231027,101200,1955705220,4175,4165,4175,4160,1204
|
|
20231027,101100,1950695305,4165,4165,4170,4160,644
|
|
20231027,101000,1948012955,4170,4180,4185,4170,841
|
|
20231027,100900,1944501360,4180,4165,4180,4160,3999
|
|
20231027,100800,1927798220,4160,4150,4165,4150,758
|
|
20231027,100700,1924644705,4160,4150,4160,4150,1332
|
|
20231027,100600,1919112100,4150,4150,4150,4145,493
|
|
20231027,100500,1917066675,4150,4135,4155,4135,2660
|
|
20231027,100400,1906040060,4135,4130,4135,4125,1575
|
|
20231027,100300,1899531300,4125,4125,4130,4125,1023
|
|
20231027,100200,1895311420,4120,4130,4130,4120,2555
|
|
20231027,100100,1884775620,4135,4105,4140,4105,28945
|
|
20231027,100000,1765507485,4110,4100,4110,4100,4894
|
|
20231027,095900,1745411655,4105,4105,4120,4100,3776
|
|
20231027,095800,1729909935,4120,4120,4120,4100,12645
|
|
20231027,095700,1677975990,4120,4125,4125,4120,1047
|
|
20231027,095600,1673661820,4125,4120,4125,4120,1037
|
|
20231027,095500,1669388765,4120,4115,4120,4115,313
|
|
20231027,095400,1668099750,4125,4130,4135,4110,6855
|
|
20231027,095300,1639865100,4135,4125,4135,4125,1435
|
|
20231027,095200,1633943305,4125,4120,4125,4120,287
|
|
20231027,095100,1632760445,4125,4130,4135,4125,1174
|
|
20231027,095000,1627917095,4125,4135,4140,4125,5067
|
|
20231027,094900,1606986460,4135,4120,4135,4115,1233
|
|
20231027,094800,1601905835,4115,4140,4140,4115,5141
|
|
20231027,094700,1580691870,4135,4130,4140,4130,1432
|
|
20231027,094600,1574773050,4130,4130,4135,4120,2543
|
|
20231027,094500,1564274470,4135,4140,4140,4130,1822
|
|
20231027,094400,1556734345,4135,4135,4135,4120,622
|
|
20231027,094300,1554166335,4135,4110,4135,4110,6431
|
|
20231027,094200,1527680255,4110,4115,4120,4100,13089
|
|
20231027,094100,1473883580,4115,4130,4130,4115,8110
|
|
20231027,094000,1440476490,4145,4145,4145,4115,6442
|
|
20231027,093900,1413902250,4145,4120,4145,4120,2890
|
|
20231027,093800,1401963720,4125,4130,4130,4115,4477
|
|
20231027,093700,1383525560,4125,4150,4150,4110,15428
|
|
20231027,093600,1319846450,4150,4170,4170,4150,6895
|
|
20231027,093500,1291212820,4170,4170,4170,4165,84
|
|
20231027,093400,1290862760,4165,4165,4170,4150,7491
|
|
20231027,093300,1259720430,4165,4190,4190,4160,9390
|
|
20231027,093200,1220528795,4190,4195,4195,4185,1710
|
|
20231027,093100,1213362945,4200,4195,4205,4190,3438
|
|
20231027,093000,1198930820,4190,4190,4200,4175,10215
|
|
20231027,092900,1156167645,4190,4215,4215,4190,18465
|
|
20231027,092800,1078690460,4215,4215,4220,4215,1066
|
|
20231027,092700,1074197020,4210,4200,4220,4200,1895
|
|
20231027,092600,1066210695,4195,4225,4230,4195,20071
|
|
20231027,092500,981769450,4230,4235,4235,4220,4085
|
|
20231027,092400,964487650,4235,4260,4270,4235,7622
|
|
20231027,092300,932133185,4275,4265,4275,4255,3126
|
|
20231027,092200,918815030,4265,4270,4280,4265,2037
|
|
20231027,092100,910119510,4270,4265,4280,4260,2608
|
|
20231027,092000,898996115,4265,4275,4290,4260,2718
|
|
20231027,091900,887400545,4280,4280,4295,4275,5926
|
|
20231027,091800,862019040,4285,4295,4310,4285,4520
|
|
20231027,091700,842578710,4295,4280,4295,4275,4872
|
|
20231027,091600,821689790,4290,4275,4295,4270,6617
|
|
20231027,091500,793404130,4270,4260,4295,4245,11687
|
|
20231027,091400,743563245,4250,4260,4265,4245,1382
|
|
20231027,091300,737686830,4240,4255,4255,4220,17664
|
|
20231027,091200,662810605,4260,4250,4275,4250,1893
|
|
20231027,091100,654743890,4250,4285,4285,4250,8185
|
|
20231027,091000,619851440,4285,4290,4305,4275,2510
|
|
20231027,090900,609096010,4305,4320,4320,4290,2278
|
|
20231027,090800,599306405,4315,4280,4320,4275,4277
|
|
20231027,090700,580919430,4280,4275,4290,4275,1293
|
|
20231027,090600,575383065,4290,4270,4290,4270,1672
|
|
20231027,090500,568240595,4270,4280,4295,4270,8294
|
|
20231027,090400,532758090,4285,4285,4300,4225,26116
|
|
20231027,090300,421281300,4285,4310,4315,4280,17792
|
|
20231027,090200,344844565,4310,4320,4330,4310,9183
|
|
20231027,090100,305214270,4325,4385,4385,4295,21094
|
|
20231027,090000,213912515,4385,4365,4390,4360,48603
|