613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191000,1470483210,11710,11710,11710,11710,6356
|
|
20231027,190900,1470483210,11710,11710,11710,11710,0
|
|
20231027,190800,1470483210,11710,11710,11710,11710,0
|
|
20231027,190700,1470483210,11710,11710,11710,11710,0
|
|
20231027,190600,1470483210,11710,11710,11710,11710,0
|
|
20231027,190500,1470483210,11710,11710,11710,11710,0
|
|
20231027,190400,1470483210,11710,11710,11710,11710,0
|
|
20231027,190300,1470483210,11710,11710,11710,11710,0
|
|
20231027,190200,1470483210,11710,11710,11710,11710,0
|
|
20231027,190100,1470483210,11710,11710,11710,11710,0
|
|
20231027,190000,1470483210,11710,11710,11710,11710,0
|
|
20231027,185900,1470483210,11710,11710,11710,11710,0
|
|
20231027,185800,1470483210,11710,11710,11710,11710,0
|
|
20231027,185700,1470483210,11710,11710,11710,11710,0
|
|
20231027,185600,1470483210,11710,11710,11710,11710,0
|
|
20231027,185500,1470483210,11710,11710,11710,11710,0
|
|
20231027,185400,1470483210,11710,11710,11710,11710,0
|
|
20231027,185300,1470483210,11710,11710,11710,11710,0
|
|
20231027,185200,1470483210,11710,11710,11710,11710,0
|
|
20231027,185100,1470483210,11710,11710,11710,11710,0
|
|
20231027,185000,1470483210,11710,11710,11710,11710,0
|
|
20231027,184900,1470483210,11710,11710,11710,11710,0
|
|
20231027,184800,1470483210,11710,11710,11710,11710,0
|
|
20231027,184700,1470483210,11710,11710,11710,11710,0
|
|
20231027,184600,1470483210,11710,11710,11710,11710,0
|
|
20231027,184500,1470483210,11710,11710,11710,11710,0
|
|
20231027,184400,1470483210,11710,11710,11710,11710,0
|
|
20231027,184300,1470483210,11710,11710,11710,11710,0
|
|
20231027,184200,1470483210,11710,11710,11710,11710,0
|
|
20231027,184100,1470483210,11710,11710,11710,11710,0
|
|
20231027,184000,1470483210,11710,11710,11710,11710,6356
|
|
20231027,183900,1470483210,11710,11710,11710,11710,0
|
|
20231027,183800,1470483210,11710,11710,11710,11710,0
|
|
20231027,183700,1470483210,11710,11710,11710,11710,0
|
|
20231027,183600,1470483210,11710,11710,11710,11710,0
|
|
20231027,183500,1470483210,11710,11710,11710,11710,0
|
|
20231027,183400,1470483210,11710,11710,11710,11710,0
|
|
20231027,183300,1470483210,11710,11710,11710,11710,0
|
|
20231027,183200,1470483210,11710,11710,11710,11710,0
|
|
20231027,183100,1470483210,11710,11710,11710,11710,0
|
|
20231027,183000,1470483210,11710,11710,11710,11710,0
|
|
20231027,182900,1470483210,11710,11710,11710,11710,0
|
|
20231027,182800,1470483210,11710,11710,11710,11710,0
|
|
20231027,182700,1470483210,11710,11710,11710,11710,0
|
|
20231027,182600,1470483210,11710,11710,11710,11710,0
|
|
20231027,182500,1470483210,11710,11710,11710,11710,0
|
|
20231027,182400,1470483210,11710,11710,11710,11710,0
|
|
20231027,182300,1470483210,11710,11710,11710,11710,0
|
|
20231027,182200,1470483210,11710,11710,11710,11710,0
|
|
20231027,182100,1470483210,11710,11710,11710,11710,0
|
|
20231027,182000,1470483210,11710,11710,11710,11710,0
|
|
20231027,181900,1470483210,11710,11710,11710,11710,0
|
|
20231027,181800,1470483210,11710,11710,11710,11710,0
|
|
20231027,181700,1470483210,11710,11710,11710,11710,0
|
|
20231027,181600,1470483210,11710,11710,11710,11710,0
|
|
20231027,181500,1470483210,11710,11710,11710,11710,0
|
|
20231027,181400,1470483210,11710,11710,11710,11710,0
|
|
20231027,181300,1470483210,11710,11710,11710,11710,0
|
|
20231027,181200,1470483210,11710,11710,11710,11710,0
|
|
20231027,181100,1470483210,11710,11710,11710,11710,0
|
|
20231027,181000,1470483210,11710,11710,11710,11710,6356
|
|
20231027,180900,1470483210,11710,11710,11710,11710,0
|
|
20231027,180800,1470483210,11710,11710,11710,11710,0
|
|
20231027,180700,1470483210,11710,11710,11710,11710,0
|
|
20231027,180600,1470483210,11710,11710,11710,11710,0
|
|
20231027,180500,1470483210,11710,11710,11710,11710,0
|
|
20231027,180400,1470483210,11710,11710,11710,11710,0
|
|
20231027,180300,1470483210,11710,11710,11710,11710,0
|
|
20231027,180200,1470483210,11710,11710,11710,11710,0
|
|
20231027,180100,1470483210,11710,11710,11710,11710,0
|
|
20231027,180000,1470483210,11710,11710,11710,11710,0
|
|
20231027,175900,1470483210,11710,11710,11710,11710,0
|
|
20231027,175800,1470483210,11710,11710,11710,11710,0
|
|
20231027,175700,1470483210,11710,11710,11710,11710,0
|
|
20231027,175600,1470483210,11710,11710,11710,11710,0
|
|
20231027,175500,1470483210,11710,11710,11710,11710,0
|
|
20231027,175400,1470483210,11710,11710,11710,11710,0
|
|
20231027,175300,1470483210,11710,11710,11710,11710,0
|
|
20231027,175200,1470483210,11710,11710,11710,11710,0
|
|
20231027,175100,1470483210,11710,11710,11710,11710,0
|
|
20231027,175000,1470483210,11710,11710,11710,11710,0
|
|
20231027,174900,1470483210,11710,11710,11710,11710,0
|
|
20231027,174800,1470483210,11710,11710,11710,11710,0
|
|
20231027,174700,1470483210,11710,11710,11710,11710,0
|
|
20231027,174600,1470483210,11710,11710,11710,11710,0
|
|
20231027,174500,1470483210,11710,11710,11710,11710,0
|
|
20231027,174400,1470483210,11710,11710,11710,11710,0
|
|
20231027,174300,1470483210,11710,11710,11710,11710,0
|
|
20231027,174200,1470483210,11710,11710,11710,11710,0
|
|
20231027,174100,1470483210,11710,11710,11710,11710,0
|
|
20231027,174000,1470483210,11710,11710,11710,11710,6356
|
|
20231027,173900,1470483210,11710,11710,11710,11710,0
|
|
20231027,173800,1470483210,11710,11710,11710,11710,0
|
|
20231027,173700,1470483210,11710,11710,11710,11710,0
|
|
20231027,173600,1470483210,11710,11710,11710,11710,0
|
|
20231027,173500,1470483210,11710,11710,11710,11710,0
|
|
20231027,173400,1470483210,11710,11710,11710,11710,0
|
|
20231027,173300,1470483210,11710,11710,11710,11710,0
|
|
20231027,173200,1470483210,11710,11710,11710,11710,0
|
|
20231027,173100,1470483210,11710,11710,11710,11710,0
|
|
20231027,173000,1470483210,11710,11710,11710,11710,0
|
|
20231027,172900,1470483210,11710,11710,11710,11710,0
|
|
20231027,172800,1470483210,11710,11710,11710,11710,0
|
|
20231027,172700,1470483210,11710,11710,11710,11710,0
|
|
20231027,172600,1470483210,11710,11710,11710,11710,0
|
|
20231027,172500,1470483210,11710,11710,11710,11710,0
|
|
20231027,172400,1470483210,11710,11710,11710,11710,0
|
|
20231027,172300,1470483210,11710,11710,11710,11710,0
|
|
20231027,172200,1470483210,11710,11710,11710,11710,0
|
|
20231027,172100,1470483210,11710,11710,11710,11710,0
|
|
20231027,172000,1470483210,11710,11710,11710,11710,0
|
|
20231027,171900,1470483210,11710,11710,11710,11710,0
|
|
20231027,171800,1470483210,11710,11710,11710,11710,0
|
|
20231027,171700,1470483210,11710,11710,11710,11710,0
|
|
20231027,171600,1470483210,11710,11710,11710,11710,0
|
|
20231027,171500,1470483210,11710,11710,11710,11710,0
|
|
20231027,171400,1470483210,11710,11710,11710,11710,0
|
|
20231027,171300,1470483210,11710,11710,11710,11710,0
|
|
20231027,171200,1470483210,11710,11710,11710,11710,0
|
|
20231027,171100,1470483210,11710,11710,11710,11710,0
|
|
20231027,171000,1470483210,11710,11710,11710,11710,6356
|
|
20231027,170900,1470483210,11710,11710,11710,11710,0
|
|
20231027,170800,1470483210,11710,11710,11710,11710,0
|
|
20231027,170700,1470483210,11710,11710,11710,11710,0
|
|
20231027,170600,1470483210,11710,11710,11710,11710,0
|
|
20231027,170500,1470483210,11710,11710,11710,11710,0
|
|
20231027,170400,1470483210,11710,11710,11710,11710,0
|
|
20231027,170300,1470483210,11710,11710,11710,11710,0
|
|
20231027,170200,1470483210,11710,11710,11710,11710,0
|
|
20231027,170100,1470483210,11710,11710,11710,11710,0
|
|
20231027,170000,1470483210,11710,11710,11710,11710,0
|
|
20231027,165900,1470483210,11710,11710,11710,11710,0
|
|
20231027,165800,1470483210,11710,11710,11710,11710,0
|
|
20231027,165700,1470483210,11710,11710,11710,11710,0
|
|
20231027,165600,1470483210,11710,11710,11710,11710,0
|
|
20231027,165500,1470483210,11710,11710,11710,11710,0
|
|
20231027,165400,1470483210,11710,11710,11710,11710,0
|
|
20231027,165300,1470483210,11710,11710,11710,11710,0
|
|
20231027,165200,1470483210,11710,11710,11710,11710,0
|
|
20231027,165100,1470483210,11710,11710,11710,11710,0
|
|
20231027,165000,1470483210,11710,11710,11710,11710,0
|
|
20231027,164900,1470483210,11710,11710,11710,11710,0
|
|
20231027,164800,1470483210,11710,11710,11710,11710,0
|
|
20231027,164700,1470483210,11710,11710,11710,11710,0
|
|
20231027,164600,1470483210,11710,11710,11710,11710,0
|
|
20231027,164500,1470483210,11710,11710,11710,11710,0
|
|
20231027,164400,1470483210,11710,11710,11710,11710,0
|
|
20231027,164300,1470483210,11710,11710,11710,11710,0
|
|
20231027,164200,1470483210,11710,11710,11710,11710,0
|
|
20231027,164100,1470483210,11710,11710,11710,11710,0
|
|
20231027,164000,1470483210,11710,11710,11710,11710,6356
|
|
20231027,163900,1470483210,11710,11710,11710,11710,0
|
|
20231027,163800,1470483210,11710,11710,11710,11710,0
|
|
20231027,163700,1470483210,11710,11710,11710,11710,0
|
|
20231027,163600,1470483210,11710,11710,11710,11710,0
|
|
20231027,163500,1470483210,11710,11710,11710,11710,0
|
|
20231027,163400,1470483210,11710,11710,11710,11710,0
|
|
20231027,163300,1470483210,11710,11710,11710,11710,0
|
|
20231027,163200,1470483210,11710,11710,11710,11710,0
|
|
20231027,163100,1470483210,11710,11710,11710,11710,0
|
|
20231027,163000,1470483210,11710,11710,11710,11710,0
|
|
20231027,162900,1470483210,11710,11710,11710,11710,0
|
|
20231027,162800,1470483210,11710,11710,11710,11710,0
|
|
20231027,162700,1470483210,11710,11710,11710,11710,0
|
|
20231027,162600,1470483210,11710,11710,11710,11710,0
|
|
20231027,162500,1470483210,11710,11710,11710,11710,0
|
|
20231027,162400,1470483210,11710,11710,11710,11710,0
|
|
20231027,162300,1470483210,11710,11710,11710,11710,0
|
|
20231027,162200,1470483210,11710,11710,11710,11710,0
|
|
20231027,162100,1470483210,11710,11710,11710,11710,0
|
|
20231027,162000,1470483210,11710,11710,11710,11710,0
|
|
20231027,161900,1470483210,11710,11710,11710,11710,0
|
|
20231027,161800,1470483210,11710,11710,11710,11710,0
|
|
20231027,161700,1470483210,11710,11710,11710,11710,0
|
|
20231027,161600,1470483210,11710,11710,11710,11710,0
|
|
20231027,161500,1470483210,11710,11710,11710,11710,0
|
|
20231027,161400,1470483210,11710,11710,11710,11710,0
|
|
20231027,161300,1470483210,11710,11710,11710,11710,0
|
|
20231027,161200,1470483210,11710,11710,11710,11710,0
|
|
20231027,161100,1470483210,11710,11710,11710,11710,0
|
|
20231027,161000,1470483210,11710,11710,11710,11710,6356
|
|
20231027,160900,1470483210,11710,11710,11710,11710,0
|
|
20231027,160800,1470483210,11710,11710,11710,11710,0
|
|
20231027,160700,1470483210,11710,11710,11710,11710,0
|
|
20231027,160600,1470483210,11710,11710,11710,11710,0
|
|
20231027,160500,1470483210,11710,11710,11710,11710,0
|
|
20231027,160400,1470483210,11710,11710,11710,11710,0
|
|
20231027,160300,1470483210,11710,11710,11710,11710,0
|
|
20231027,160200,1470483210,11710,11710,11710,11710,0
|
|
20231027,160100,1470483210,11710,11710,11710,11710,0
|
|
20231027,160000,1470483210,11710,11710,11710,11710,0
|
|
20231027,155900,1470483210,11710,11710,11710,11710,0
|
|
20231027,155800,1470483210,11710,11710,11710,11710,0
|
|
20231027,155700,1470483210,11710,11710,11710,11710,0
|
|
20231027,155600,1470483210,11710,11710,11710,11710,0
|
|
20231027,155500,1470483210,11710,11710,11710,11710,0
|
|
20231027,155400,1470483210,11710,11710,11710,11710,0
|
|
20231027,155300,1470483210,11710,11710,11710,11710,0
|
|
20231027,155200,1470483210,11710,11710,11710,11710,0
|
|
20231027,155100,1470483210,11710,11710,11710,11710,0
|
|
20231027,155000,1470483210,11710,11710,11710,11710,0
|
|
20231027,154900,1470483210,11710,11710,11710,11710,0
|
|
20231027,154800,1470483210,11710,11710,11710,11710,0
|
|
20231027,154700,1470483210,11710,11710,11710,11710,0
|
|
20231027,154600,1470483210,11710,11710,11710,11710,0
|
|
20231027,154500,1470483210,11710,11710,11710,11710,0
|
|
20231027,154400,1470483210,11710,11710,11710,11710,0
|
|
20231027,154300,1470483210,11710,11710,11710,11710,0
|
|
20231027,154200,1470483210,11710,11710,11710,11710,0
|
|
20231027,154100,1470483210,11710,11710,11710,11710,0
|
|
20231027,154000,1470483210,11710,11710,11710,11710,6356
|
|
20231027,153900,1470483210,11710,11710,11710,11710,0
|
|
20231027,153800,1470483210,11710,11710,11710,11710,0
|
|
20231027,153700,1470483210,11710,11710,11710,11710,0
|
|
20231027,153600,1470483210,11710,11710,11710,11710,0
|
|
20231027,153500,1470483210,11710,11710,11710,11710,0
|
|
20231027,153400,1470483210,11710,11710,11710,11710,0
|
|
20231027,153300,1470483210,11710,11710,11710,11710,0
|
|
20231027,153200,1470483210,11710,11710,11710,11710,0
|
|
20231027,153100,1470483210,11710,11710,11710,11710,0
|
|
20231027,153000,1470483210,11710,11710,11710,11710,6356
|
|
20231027,152900,1396054450,11710,11710,11710,11710,0
|
|
20231027,152800,1396054450,11710,11710,11710,11710,0
|
|
20231027,152700,1396054450,11710,11710,11710,11710,0
|
|
20231027,152600,1396054450,11710,11710,11710,11710,0
|
|
20231027,152500,1396054450,11710,11710,11710,11710,0
|
|
20231027,152400,1396054450,11710,11710,11710,11710,0
|
|
20231027,152300,1396054450,11710,11710,11710,11710,0
|
|
20231027,152200,1396054450,11710,11710,11710,11710,0
|
|
20231027,152100,1396054450,11710,11710,11710,11710,0
|
|
20231027,152000,1396054450,11710,11710,11710,11710,0
|
|
20231027,151900,1396054450,11710,11700,11720,11700,151
|
|
20231027,151800,1394285820,11720,11700,11720,11700,505
|
|
20231027,151700,1388371170,11700,11730,11730,11700,223
|
|
20231027,151600,1385760810,11730,11720,11730,11710,1125
|
|
20231027,151500,1372584390,11730,11720,11730,11720,206
|
|
20231027,151400,1370170040,11710,11730,11730,11710,345
|
|
20231027,151300,1366127040,11720,11740,11740,11720,705
|
|
20231027,151200,1357860500,11740,11750,11750,11740,29
|
|
20231027,151100,1357520010,11730,11750,11750,11730,88
|
|
20231027,151000,1356486330,11750,11730,11750,11730,175
|
|
20231027,150900,1354433300,11750,11750,11750,11730,147
|
|
20231027,150800,1352707510,11750,11780,11780,11740,231
|
|
20231027,150700,1349990600,11750,11780,11780,11750,8
|
|
20231027,150600,1349896510,11780,11780,11780,11750,13
|
|
20231027,150500,1349743400,11780,11780,11780,11750,8
|
|
20231027,150400,1349649250,11730,11790,11790,11730,1779
|
|
20231027,150300,1328747050,11790,11790,11790,11760,157
|
|
20231027,150200,1326896740,11790,11790,11790,11770,10
|
|
20231027,150100,1326778920,11790,11770,11790,11760,57
|
|
20231027,150000,1326108090,11770,11780,11790,11770,37
|
|
20231027,145900,1325672220,11790,11790,11790,11790,2
|
|
20231027,145800,1325648640,11770,11790,11790,11770,83
|
|
20231027,145700,1324670660,11780,11780,11790,11770,55
|
|
20231027,145600,1324022720,11780,11770,11780,11760,482
|
|
20231027,145500,1318349520,11780,11780,11780,11770,43
|
|
20231027,145400,1317843130,11780,11770,11780,11760,30
|
|
20231027,145300,1317489860,11760,11760,11760,11750,107
|
|
20231027,145200,1316231610,11760,11770,11770,11760,51
|
|
20231027,145100,1315631580,11770,11770,11770,11750,32
|
|
20231027,145000,1315255120,11760,11770,11770,11760,46
|
|
20231027,144900,1314713910,11770,11770,11770,11770,30
|
|
20231027,144800,1314360810,11770,11760,11770,11750,36
|
|
20231027,144700,1313937300,11770,11770,11770,11760,35
|
|
20231027,144600,1313525520,11760,11750,11760,11750,29
|
|
20231027,144500,1313184590,11750,11750,11750,11730,51
|
|
20231027,144400,1312585650,11750,11750,11750,11750,28
|
|
20231027,144300,1312256650,11740,11750,11750,11730,55
|
|
20231027,144200,1311610720,11750,11750,11750,11750,28
|
|
20231027,144100,1311281720,11750,11750,11750,11730,46
|
|
20231027,144000,1310741620,11750,11750,11750,11730,108
|
|
20231027,143900,1309474350,11730,11750,11750,11730,70
|
|
20231027,143800,1308652630,11740,11740,11740,11730,55
|
|
20231027,143700,1308007200,11740,11730,11740,11720,56
|
|
20231027,143600,1307350330,11740,11730,11740,11720,83
|
|
20231027,143500,1306376950,11730,11720,11730,11720,62
|
|
20231027,143400,1305650010,11720,11730,11730,11720,37
|
|
20231027,143300,1305216060,11730,11740,11750,11720,189
|
|
20231027,143200,1302998830,11750,11750,11750,11730,69
|
|
20231027,143100,1302188800,11750,11750,11750,11730,106
|
|
20231027,143000,1300944970,11750,11730,11750,11730,410
|
|
20231027,142900,1296131000,11740,11740,11740,11740,29
|
|
20231027,142800,1295790540,11740,11740,11740,11720,52
|
|
20231027,142700,1295180400,11740,11740,11740,11730,35
|
|
20231027,142600,1294769530,11740,11740,11740,11740,29
|
|
20231027,142500,1294429070,11730,11720,11740,11720,29
|
|
20231027,142400,1294088840,11730,11720,11730,11720,52
|
|
20231027,142300,1293478960,11730,11730,11730,11720,85
|
|
20231027,142200,1292482260,11730,11720,11730,11720,130
|
|
20231027,142100,1290958380,11720,11720,11730,11720,186
|
|
20231027,142000,1288778330,11720,11720,11720,11720,29
|
|
20231027,141900,1288438450,11720,11720,11720,11710,43
|
|
20231027,141800,1287934520,11720,11720,11720,11710,29
|
|
20231027,141700,1287594650,11710,11730,11730,11700,35
|
|
20231027,141600,1287184240,11730,11730,11730,11730,38
|
|
20231027,141500,1286738500,11730,11730,11730,11720,23
|
|
20231027,141400,1286468740,11720,11700,11720,11700,961
|
|
20231027,141300,1275218810,11690,11710,11710,11690,115
|
|
20231027,141200,1273873790,11700,11700,11710,11700,98
|
|
20231027,141100,1272726790,11700,11700,11710,11700,61
|
|
20231027,141000,1272012880,11700,11700,11710,11700,165
|
|
20231027,140900,1270082280,11710,11700,11710,11700,4
|
|
20231027,140800,1270035470,11710,11710,11710,11700,70
|
|
20231027,140700,1269215930,11710,11710,11710,11700,6
|
|
20231027,140600,1269145700,11710,11710,11710,11700,11
|
|
20231027,140500,1269016920,11710,11710,11710,11700,136
|
|
20231027,140400,1267424370,11710,11720,11720,11710,101
|
|
20231027,140300,1266241620,11710,11710,11720,11710,103
|
|
20231027,140200,1265035350,11710,11720,11720,11710,12
|
|
20231027,140100,1264894750,11720,11720,11720,11710,97
|
|
20231027,140000,1263757920,11720,11730,11730,11720,221
|
|
20231027,135900,1261166560,11730,11730,11740,11730,65
|
|
20231027,135800,1260404040,11740,11740,11740,11730,76
|
|
20231027,135700,1259512490,11740,11740,11740,11730,108
|
|
20231027,135600,1258245610,11740,11730,11740,11730,5
|
|
20231027,135500,1258186950,11740,11740,11740,11730,61
|
|
20231027,135400,1257471320,11730,11730,11740,11730,93
|
|
20231027,135300,1256379920,11740,11740,11740,11740,5
|
|
20231027,135200,1256321220,11740,11730,11740,11730,4
|
|
20231027,135100,1256274290,11740,11740,11740,11730,12
|
|
20231027,135000,1256133440,11740,11740,11740,11730,10
|
|
20231027,134900,1256016090,11740,11740,11740,11740,13
|
|
20231027,134800,1255863470,11740,11730,11740,11730,41
|
|
20231027,134700,1255382200,11740,11740,11740,11740,9
|
|
20231027,134600,1255276540,11740,11740,11740,11730,88
|
|
20231027,134500,1254243450,11740,11740,11740,11740,102
|
|
20231027,134400,1253045970,11740,11740,11740,11720,37
|
|
20231027,134300,1252611970,11730,11750,11750,11730,18
|
|
20231027,134200,1252400700,11750,11740,11750,11740,7
|
|
20231027,134100,1252318480,11750,11750,11750,11740,53
|
|
20231027,134000,1251695740,11750,11760,11760,11740,16
|
|
20231027,133900,1251507800,11760,11760,11760,11760,2
|
|
20231027,133800,1251484280,11760,11740,11760,11740,12
|
|
20231027,133700,1251343220,11760,11740,11760,11740,677
|
|
20231027,133600,1243390700,11730,11730,11740,11730,6
|
|
20231027,133500,1243320310,11740,11740,11750,11730,215
|
|
20231027,133400,1240798190,11740,11740,11740,11740,142
|
|
20231027,133300,1239131110,11720,11710,11730,11710,214
|
|
20231027,133200,1236621940,11720,11720,11720,11720,2
|
|
20231027,133100,1236598500,11700,11710,11720,11700,129
|
|
20231027,133000,1235087910,11700,11700,11700,11700,3
|
|
20231027,132900,1235052810,11710,11710,11710,11690,21
|
|
20231027,132800,1234807030,11710,11710,11710,11710,7
|
|
20231027,132700,1234725060,11710,11740,11740,11700,41
|
|
20231027,132600,1234244600,11740,11760,11760,11740,17
|
|
20231027,132500,1234044960,11740,11750,11770,11740,407
|
|
20231027,132400,1229259030,11740,11730,11740,11730,432
|
|
20231027,132300,1224189380,11730,11710,11730,11710,8
|
|
20231027,132200,1224095620,11710,11680,11720,11680,942
|
|
20231027,132100,1213073570,11690,11680,11690,11680,130
|
|
20231027,132000,1211555100,11680,11670,11680,11670,161
|
|
20231027,131900,1209676180,11670,11660,11670,11660,546
|
|
20231027,131800,1203308600,11670,11670,11670,11660,126
|
|
20231027,131700,1201838260,11670,11670,11670,11670,914
|
|
20231027,131600,1191171880,11670,11690,11690,11670,518
|
|
20231027,131500,1185121610,11690,11700,11700,11690,373
|
|
20231027,131400,1180761230,11700,11710,11710,11700,79
|
|
20231027,131300,1179836870,11700,11710,11710,11700,7
|
|
20231027,131200,1179754940,11710,11710,11710,11710,2
|
|
20231027,131100,1179731520,11710,11700,11710,11700,74
|
|
20231027,131000,1178865130,11710,11710,11710,11700,8
|
|
20231027,130900,1178771460,11700,11680,11700,11680,314
|
|
20231027,130800,1175099230,11690,11690,11690,11690,11
|
|
20231027,130700,1174970640,11690,11680,11700,11680,1258
|
|
20231027,130600,1160275820,11690,11710,11710,11690,1295
|
|
20231027,130500,1145136590,11710,11700,11710,11700,222
|
|
20231027,130400,1142539160,11700,11710,11710,11700,21
|
|
20231027,130300,1142293280,11710,11710,11710,11700,14
|
|
20231027,130200,1142129380,11700,11710,11710,11700,5
|
|
20231027,130100,1142070860,11710,11710,11710,11700,81
|
|
20231027,130000,1141122370,11710,11710,11710,11700,9
|
|
20231027,125900,1141017010,11690,11720,11720,11690,3042
|
|
20231027,125800,1105410280,11730,11730,11730,11720,117
|
|
20231027,125700,1104037910,11730,11730,11730,11730,2
|
|
20231027,125600,1104014450,11720,11720,11730,11720,108
|
|
20231027,125500,1102748670,11730,11740,11740,11720,644
|
|
20231027,125400,1095194230,11750,11750,11750,11730,8
|
|
20231027,125300,1095100290,11730,11740,11750,11730,418
|
|
20231027,125200,1090195050,11740,11730,11740,11720,146
|
|
20231027,125100,1088481880,11730,11740,11740,11730,173
|
|
20231027,125000,1086452580,11720,11730,11740,11720,889
|
|
20231027,124900,1076026980,11740,11740,11740,11740,6
|
|
20231027,124800,1075956540,11740,11740,11740,11730,12
|
|
20231027,124700,1075815690,11750,11730,11750,11730,4
|
|
20231027,124600,1075768710,11750,11730,11750,11730,17
|
|
20231027,124500,1075569260,11740,11750,11760,11740,2728
|
|
20231027,124400,1043516250,11750,11750,11760,11750,75
|
|
20231027,124300,1042634930,11760,11780,11780,11760,951
|
|
20231027,124200,1031451150,11760,11780,11780,11760,145
|
|
20231027,124100,1029744230,11780,11760,11780,11760,15
|
|
20231027,124000,1029567750,11760,11780,11780,11760,291
|
|
20231027,123900,1026142800,11770,11780,11780,11770,10
|
|
20231027,123800,1026025030,11770,11770,11770,11760,244
|
|
20231027,123700,1023153260,11770,11780,11780,11760,500
|
|
20231027,123600,1017268260,11770,11790,11790,11770,727
|
|
20231027,123500,1008705870,11780,11790,11790,11780,4
|
|
20231027,123400,1008658740,11790,11790,11790,11780,5
|
|
20231027,123300,1008599800,11780,11790,11790,11780,72
|
|
20231027,123200,1007751570,11790,11790,11790,11790,4
|
|
20231027,123100,1007704410,11790,11790,11790,11780,5
|
|
20231027,123000,1007645490,11790,11790,11790,11780,6
|
|
20231027,122900,1007574760,11790,11790,11790,11780,9
|
|
20231027,122800,1007468680,11790,11780,11790,11780,134
|
|
20231027,122700,1005890110,11790,11790,11790,11780,16
|
|
20231027,122600,1005701610,11790,11780,11790,11780,8
|
|
20231027,122500,1005607340,11790,11790,11790,11780,38
|
|
20231027,122400,1005159600,11790,11780,11800,11770,869
|
|
20231027,122300,994928660,11800,11800,11800,11780,8
|
|
20231027,122200,994834320,11800,11800,11800,11780,17
|
|
20231027,122100,994633750,11800,11800,11800,11790,6
|
|
20231027,122000,994562980,11800,11800,11800,11800,2
|
|
20231027,121900,994539380,11800,11790,11800,11790,20
|
|
20231027,121800,994303450,11810,11810,11810,11810,1
|
|
20231027,121700,994291640,11810,11810,11810,11780,9
|
|
20231027,121600,994185470,11810,11810,11810,11810,1
|
|
20231027,121500,994173660,11810,11810,11820,11780,194
|
|
20231027,121400,991882600,11820,11810,11820,11810,819
|
|
20231027,121300,982210160,11810,11780,11810,11780,1004
|
|
20231027,121200,970366760,11770,11780,11780,11770,9
|
|
20231027,121100,970260780,11780,11790,11790,11770,163
|
|
20231027,121000,968340600,11780,11800,11800,11780,1646
|
|
20231027,120900,948930680,11810,11820,11820,11810,317
|
|
20231027,120800,945186900,11810,11810,11820,11810,11
|
|
20231027,120700,945056930,11820,11820,11820,11820,7
|
|
20231027,120600,944974190,11820,11810,11820,11810,132
|
|
20231027,120500,943414230,11810,11820,11820,11810,34
|
|
20231027,120400,943012680,11810,11810,11820,11810,60
|
|
20231027,120300,942304040,11820,11820,11820,11810,9
|
|
20231027,120200,942197670,11820,11820,11820,11810,7
|
|
20231027,120100,942114960,11820,11820,11820,11820,2
|
|
20231027,120000,942091320,11820,11820,11820,11810,39
|
|
20231027,115900,941630390,11820,11820,11820,11820,47
|
|
20231027,115800,941074850,11820,11820,11820,11810,16
|
|
20231027,115700,940885760,11820,11820,11820,11810,256
|
|
20231027,115600,937859850,11810,11820,11820,11810,18
|
|
20231027,115500,937647170,11820,11820,11820,11820,73
|
|
20231027,115400,936784310,11820,11810,11820,11810,15
|
|
20231027,115300,936607040,11820,11820,11820,11810,16
|
|
20231027,115200,936417930,11820,11810,11820,11810,15
|
|
20231027,115100,936240660,11820,11820,11820,11810,76
|
|
20231027,115000,935342350,11820,11820,11820,11810,10
|
|
20231027,114900,935224180,11820,11820,11820,11810,7
|
|
20231027,114800,935141470,11820,11820,11820,11810,13
|
|
20231027,114700,934987840,11820,11820,11820,11820,2
|
|
20231027,114600,934964200,11810,11810,11810,11810,150
|
|
20231027,114500,933192700,11800,11810,11820,11800,12
|
|
20231027,114400,933051020,11820,11820,11820,11800,86
|
|
20231027,114300,932036010,11810,11820,11820,11810,4
|
|
20231027,114200,931988760,11820,11800,11820,11800,58
|
|
20231027,114100,931303260,11810,11820,11820,11810,100
|
|
20231027,114000,930122190,11820,11820,11820,11820,5
|
|
20231027,113900,930063090,11800,11810,11820,11800,370
|
|
20231027,113800,925693410,11810,11800,11810,11800,80
|
|
20231027,113700,924749250,11800,11810,11810,11800,11
|
|
20231027,113600,924619380,11810,11810,11810,11800,82
|
|
20231027,113500,923650970,11820,11820,11820,11810,41
|
|
20231027,113400,923166390,11820,11820,11820,11810,12
|
|
20231027,113300,923024580,11820,11830,11830,11820,13
|
|
20231027,113200,922870870,11830,11830,11830,11830,5
|
|
20231027,113100,922811720,11820,11830,11830,11820,18
|
|
20231027,113000,922598910,11830,11820,11830,11820,60
|
|
20231027,112900,921889150,11820,11820,11820,11810,187
|
|
20231027,112800,919678840,11810,11810,11810,11810,506
|
|
20231027,112700,913702980,11810,11800,11810,11800,15
|
|
20231027,112600,913525900,11810,11810,11810,11810,48
|
|
20231027,112500,912959020,11810,11810,11810,11790,10
|
|
20231027,112400,912841000,11810,11790,11810,11790,2
|
|
20231027,112300,912817400,11810,11810,11820,11800,147
|
|
20231027,112200,911081320,11790,11770,11810,11760,797
|
|
20231027,112100,901687520,11770,11810,11810,11770,4502
|
|
20231027,112000,848697300,11810,11820,11820,11810,117
|
|
20231027,111900,847314370,11810,11790,11810,11790,994
|
|
20231027,111800,835587750,11790,11790,11790,11780,31
|
|
20231027,111700,835222500,11780,11780,11800,11750,5048
|
|
20231027,111600,775885190,11780,11820,11820,11770,437
|
|
20231027,111500,770738200,11810,11790,11810,11770,3387
|
|
20231027,111400,730841900,11790,11800,11800,11790,104
|
|
20231027,111300,729614710,11800,11800,11800,11800,102
|
|
20231027,111200,728411110,11800,11810,11830,11800,396
|
|
20231027,111100,723738230,11830,11830,11830,11830,4
|
|
20231027,111000,723690910,11800,11840,11840,11800,31
|
|
20231027,110900,723324270,11840,11840,11840,11820,1095
|
|
20231027,110800,710378020,11850,11850,11850,11830,55
|
|
20231027,110700,709726330,11850,11810,11850,11810,1230
|
|
20231027,110600,695188290,11810,11800,11810,11790,31
|
|
20231027,110500,694822560,11820,11790,11820,11790,361
|
|
20231027,110400,690563470,11790,11820,11820,11790,528
|
|
20231027,110300,684333000,11820,11820,11820,11800,14
|
|
20231027,110200,684167700,11800,11800,11820,11800,588
|
|
20231027,110100,677225600,11810,11830,11830,11810,234
|
|
20231027,110000,674460950,11830,11830,11830,11820,152
|
|
20231027,105900,672664130,11830,11830,11830,11830,10
|
|
20231027,105800,672545830,11830,11840,11840,11830,107
|
|
20231027,105700,671279960,11840,11860,11860,11840,132
|
|
20231027,105600,669716480,11860,11860,11860,11850,10
|
|
20231027,105500,669597890,11860,11860,11860,11860,2
|
|
20231027,105400,669574170,11860,11860,11860,11860,55
|
|
20231027,105300,668921870,11860,11860,11860,11850,8
|
|
20231027,105200,668827000,11860,11870,11870,11860,4
|
|
20231027,105100,668779530,11840,11880,11880,11840,547
|
|
20231027,105000,662299620,11880,11850,11880,11850,240
|
|
20231027,104900,659450890,11870,11880,11880,11870,353
|
|
20231027,104800,655257890,11880,11880,11880,11880,2
|
|
20231027,104700,655234130,11880,11870,11880,11860,79
|
|
20231027,104600,654296550,11870,11870,11870,11860,272
|
|
20231027,104500,651070500,11860,11870,11870,11860,40
|
|
20231027,104400,650596010,11870,11870,11870,11860,53
|
|
20231027,104300,649967400,11860,11860,11860,11860,163
|
|
20231027,104200,648034220,11840,11870,11870,11840,45
|
|
20231027,104100,647501130,11850,11790,11850,11790,2838
|
|
20231027,104000,613925800,11790,11790,11790,11790,8
|
|
20231027,103900,613831480,11790,11780,11790,11780,51
|
|
20231027,103800,613230210,11800,11780,11800,11780,208
|
|
20231027,103700,610778950,11780,11780,11780,11780,50
|
|
20231027,103600,610189950,11780,11800,11800,11780,846
|
|
20231027,103500,600219900,11800,11800,11810,11790,653
|
|
20231027,103400,592519660,11810,11810,11810,11790,21
|
|
20231027,103300,592271970,11800,11800,11800,11800,122
|
|
20231027,103200,590832370,11800,11840,11840,11800,844
|
|
20231027,103100,580866250,11820,11850,11850,11820,22
|
|
20231027,103000,580606130,11840,11830,11850,11820,201
|
|
20231027,102900,578227980,11850,11870,11870,11830,173
|
|
20231027,102800,576178040,11880,11900,11900,11870,220
|
|
20231027,102700,573563940,11890,11890,11900,11890,111
|
|
20231027,102600,572244090,11880,11840,11880,11840,246
|
|
20231027,102500,569327070,11850,11820,11850,11820,290
|
|
20231027,102400,565895140,11830,11830,11830,11820,7
|
|
20231027,102300,565812350,11830,11830,11830,11830,16
|
|
20231027,102200,565623070,11820,11800,11830,11800,373
|
|
20231027,102100,561217520,11810,11810,11810,11800,33
|
|
20231027,102000,560827990,11800,11800,11820,11800,5
|
|
20231027,101900,560768970,11830,11810,11830,11800,599
|
|
20231027,101800,553694140,11820,11820,11820,11810,127
|
|
20231027,101700,552193120,11820,11810,11820,11810,248
|
|
20231027,101600,549263760,11810,11820,11820,11810,753
|
|
20231027,101500,540363320,11820,11820,11820,11820,399
|
|
20231027,101400,535647140,11820,11810,11820,11810,326
|
|
20231027,101300,531794610,11810,11810,11820,11810,9
|
|
20231027,101200,531688280,11820,11820,11820,11820,4
|
|
20231027,101100,531641000,11820,11820,11820,11810,233
|
|
20231027,101000,528888650,11820,11830,11830,11820,2
|
|
20231027,100900,528865000,11830,11820,11830,11810,72
|
|
20231027,100800,528013920,11820,11800,11820,11800,91
|
|
20231027,100700,526939770,11800,11810,11810,11780,118
|
|
20231027,100600,525547350,11820,11820,11820,11790,213
|
|
20231027,100500,523035160,11810,11820,11830,11810,152
|
|
20231027,100400,521238960,11820,11820,11820,11820,4
|
|
20231027,100300,521191680,11820,11820,11820,11820,169
|
|
20231027,100200,519194100,11820,11800,11820,11800,33
|
|
20231027,100100,518804600,11820,11820,11820,11800,10
|
|
20231027,100000,518686420,11810,11790,11810,11780,166
|
|
20231027,095900,516727190,11800,11790,11800,11790,175
|
|
20231027,095800,514663930,11790,11800,11810,11780,41
|
|
20231027,095700,514180310,11800,11830,11830,11800,17
|
|
20231027,095600,513979440,11830,11790,11830,11790,630
|
|
20231027,095500,506538880,11790,11690,11790,11680,2028
|
|
20231027,095400,482700550,11690,11890,11890,11660,7874
|
|
20231027,095300,390266760,11860,11930,11930,11780,3416
|
|
20231027,095200,349840590,11930,11930,11930,11920,11
|
|
20231027,095100,349709450,11920,11940,11940,11920,48
|
|
20231027,095000,349137210,11940,11880,11940,11850,657
|
|
20231027,094900,341325870,11850,11860,11870,11850,1139
|
|
20231027,094800,327807820,11830,11840,11850,11830,145
|
|
20231027,094700,326091040,11840,11810,11840,11810,15
|
|
20231027,094600,325913770,11850,11850,11850,11810,485
|
|
20231027,094500,320181700,11850,11830,11850,11820,130
|
|
20231027,094400,318644010,11810,11810,11810,11790,171
|
|
20231027,094300,316624640,11810,11800,11810,11780,539
|
|
20231027,094200,310267530,11780,11800,11830,11780,760
|
|
20231027,094100,301283200,11790,11780,11790,11770,335
|
|
20231027,094000,297335480,11780,11820,11820,11780,2112
|
|
20231027,093900,272414960,11820,11870,11870,11820,2294
|
|
20231027,093800,245264280,11870,11850,11870,11850,53
|
|
20231027,093700,244636170,11840,11850,11860,11840,216
|
|
20231027,093600,242076820,11870,11880,11880,11860,105
|
|
20231027,093500,240831370,11880,11870,11890,11860,54
|
|
20231027,093400,240190110,11890,11860,11890,11860,116
|
|
20231027,093300,238813160,11870,11880,11880,11850,17
|
|
20231027,093200,238611490,11890,11870,11900,11850,262
|
|
20231027,093100,235505460,11860,11900,11900,11860,28
|
|
20231027,093000,235172500,11910,11850,11910,11840,805
|
|
20231027,092900,225627940,11840,11850,11850,11840,665
|
|
20231027,092800,217752250,11840,11860,11860,11840,173
|
|
20231027,092700,215702290,11860,11880,11900,11860,441
|
|
20231027,092600,210464640,11870,11930,11930,11870,1612
|
|
20231027,092500,191269410,11920,11930,11940,11920,618
|
|
20231027,092400,183897190,11930,11950,11950,11930,92
|
|
20231027,092300,182798730,11940,11950,11950,11940,47
|
|
20231027,092200,182237360,11950,11940,11950,11940,11
|
|
20231027,092100,182105990,11950,11950,11950,11940,8
|
|
20231027,092000,182010420,11940,11950,11950,11940,415
|
|
20231027,091900,177051250,11940,11980,11980,11940,1792
|
|
20231027,091800,155597620,11990,11980,11990,11970,58
|
|
20231027,091700,154903050,11970,11990,11990,11970,109
|
|
20231027,091600,153596550,11990,12020,12030,11970,439
|
|
20231027,091500,148318620,12000,11960,12000,11960,863
|
|
20231027,091400,137987460,11950,11930,11950,11920,1051
|
|
20231027,091300,125446080,11920,11930,11930,11920,312
|
|
20231027,091200,121726960,11930,11930,11980,11920,781
|
|
20231027,091100,112409560,11930,11940,11940,11920,606
|
|
20231027,091000,105180380,11940,11950,11950,11930,220
|
|
20231027,090900,102554450,11950,12000,12000,11950,1843
|
|
20231027,090800,80466680,12000,12010,12010,11970,1110
|
|
20231027,090700,67153490,12010,12060,12060,12010,363
|
|
20231027,090600,62777070,12040,12000,12040,12000,264
|
|
20231027,090500,59604290,11990,12090,12090,11990,1930
|
|
20231027,090400,36326820,12090,12070,12100,12070,917
|
|
20231027,090300,25243950,12080,12060,12080,12060,27
|
|
20231027,090200,24918220,12050,12010,12050,11970,610
|
|
20231027,090100,17599230,11970,11990,12000,11960,642
|
|
20231027,090000,9903190,11970,11920,11970,11920,830
|