650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194700,6562006430,8400,8400,8400,8400,9617
|
|
20231027,194600,6562006430,8400,8400,8400,8400,0
|
|
20231027,194500,6562006430,8400,8400,8400,8400,0
|
|
20231027,194400,6562006430,8400,8400,8400,8400,0
|
|
20231027,194300,6562006430,8400,8400,8400,8400,0
|
|
20231027,194200,6562006430,8400,8400,8400,8400,0
|
|
20231027,194100,6562006430,8400,8400,8400,8400,0
|
|
20231027,194000,6562006430,8400,8400,8400,8400,0
|
|
20231027,193900,6562006430,8400,8400,8400,8400,0
|
|
20231027,193800,6562006430,8400,8400,8400,8400,0
|
|
20231027,193700,6562006430,8400,8400,8400,8400,0
|
|
20231027,193600,6562006430,8400,8400,8400,8400,0
|
|
20231027,193500,6562006430,8400,8400,8400,8400,0
|
|
20231027,193400,6562006430,8400,8400,8400,8400,0
|
|
20231027,193300,6562006430,8400,8400,8400,8400,0
|
|
20231027,193200,6562006430,8400,8400,8400,8400,0
|
|
20231027,193100,6562006430,8400,8400,8400,8400,0
|
|
20231027,193000,6562006430,8400,8400,8400,8400,0
|
|
20231027,192900,6562006430,8400,8400,8400,8400,0
|
|
20231027,192800,6562006430,8400,8400,8400,8400,0
|
|
20231027,192700,6562006430,8400,8400,8400,8400,0
|
|
20231027,192600,6562006430,8400,8400,8400,8400,0
|
|
20231027,192500,6562006430,8400,8400,8400,8400,0
|
|
20231027,192400,6562006430,8400,8400,8400,8400,0
|
|
20231027,192300,6562006430,8400,8400,8400,8400,0
|
|
20231027,192200,6562006430,8400,8400,8400,8400,0
|
|
20231027,192100,6562006430,8400,8400,8400,8400,0
|
|
20231027,192000,6562006430,8400,8400,8400,8400,0
|
|
20231027,191900,6562006430,8400,8400,8400,8400,0
|
|
20231027,191800,6562006430,8400,8400,8400,8400,0
|
|
20231027,191700,6562006430,8400,8400,8400,8400,9617
|
|
20231027,191600,6562006430,8400,8400,8400,8400,0
|
|
20231027,191500,6562006430,8400,8400,8400,8400,0
|
|
20231027,191400,6562006430,8400,8400,8400,8400,0
|
|
20231027,191300,6562006430,8400,8400,8400,8400,0
|
|
20231027,191200,6562006430,8400,8400,8400,8400,0
|
|
20231027,191100,6562006430,8400,8400,8400,8400,0
|
|
20231027,191000,6562006430,8400,8400,8400,8400,0
|
|
20231027,190900,6562006430,8400,8400,8400,8400,0
|
|
20231027,190800,6562006430,8400,8400,8400,8400,0
|
|
20231027,190700,6562006430,8400,8400,8400,8400,0
|
|
20231027,190600,6562006430,8400,8400,8400,8400,0
|
|
20231027,190500,6562006430,8400,8400,8400,8400,0
|
|
20231027,190400,6562006430,8400,8400,8400,8400,0
|
|
20231027,190300,6562006430,8400,8400,8400,8400,0
|
|
20231027,190200,6562006430,8400,8400,8400,8400,0
|
|
20231027,190100,6562006430,8400,8400,8400,8400,0
|
|
20231027,190000,6562006430,8400,8400,8400,8400,0
|
|
20231027,185900,6562006430,8400,8400,8400,8400,0
|
|
20231027,185800,6562006430,8400,8400,8400,8400,0
|
|
20231027,185700,6562006430,8400,8400,8400,8400,0
|
|
20231027,185600,6562006430,8400,8400,8400,8400,0
|
|
20231027,185500,6562006430,8400,8400,8400,8400,0
|
|
20231027,185400,6562006430,8400,8400,8400,8400,0
|
|
20231027,185300,6562006430,8400,8400,8400,8400,0
|
|
20231027,185200,6562006430,8400,8400,8400,8400,0
|
|
20231027,185100,6562006430,8400,8400,8400,8400,0
|
|
20231027,185000,6562006430,8400,8400,8400,8400,0
|
|
20231027,184900,6562006430,8400,8400,8400,8400,0
|
|
20231027,184800,6562006430,8400,8400,8400,8400,0
|
|
20231027,184700,6562006430,8400,8400,8400,8400,9617
|
|
20231027,184600,6562006430,8400,8400,8400,8400,0
|
|
20231027,184500,6562006430,8400,8400,8400,8400,0
|
|
20231027,184400,6562006430,8400,8400,8400,8400,0
|
|
20231027,184300,6562006430,8400,8400,8400,8400,0
|
|
20231027,184200,6562006430,8400,8400,8400,8400,0
|
|
20231027,184100,6562006430,8400,8400,8400,8400,0
|
|
20231027,184000,6562006430,8400,8400,8400,8400,0
|
|
20231027,183900,6562006430,8400,8400,8400,8400,0
|
|
20231027,183800,6562006430,8400,8400,8400,8400,0
|
|
20231027,183700,6562006430,8400,8400,8400,8400,0
|
|
20231027,183600,6562006430,8400,8400,8400,8400,0
|
|
20231027,183500,6562006430,8400,8400,8400,8400,0
|
|
20231027,183400,6562006430,8400,8400,8400,8400,0
|
|
20231027,183300,6562006430,8400,8400,8400,8400,0
|
|
20231027,183200,6562006430,8400,8400,8400,8400,0
|
|
20231027,183100,6562006430,8400,8400,8400,8400,0
|
|
20231027,183000,6562006430,8400,8400,8400,8400,0
|
|
20231027,182900,6562006430,8400,8400,8400,8400,0
|
|
20231027,182800,6562006430,8400,8400,8400,8400,0
|
|
20231027,182700,6562006430,8400,8400,8400,8400,0
|
|
20231027,182600,6562006430,8400,8400,8400,8400,0
|
|
20231027,182500,6562006430,8400,8400,8400,8400,0
|
|
20231027,182400,6562006430,8400,8400,8400,8400,0
|
|
20231027,182300,6562006430,8400,8400,8400,8400,0
|
|
20231027,182200,6562006430,8400,8400,8400,8400,0
|
|
20231027,182100,6562006430,8400,8400,8400,8400,0
|
|
20231027,182000,6562006430,8400,8400,8400,8400,0
|
|
20231027,181900,6562006430,8400,8400,8400,8400,0
|
|
20231027,181800,6562006430,8400,8400,8400,8400,0
|
|
20231027,181700,6562006430,8400,8400,8400,8400,9617
|
|
20231027,181600,6562006430,8400,8400,8400,8400,0
|
|
20231027,181500,6562006430,8400,8400,8400,8400,0
|
|
20231027,181400,6562006430,8400,8400,8400,8400,0
|
|
20231027,181300,6562006430,8400,8400,8400,8400,0
|
|
20231027,181200,6562006430,8400,8400,8400,8400,0
|
|
20231027,181100,6562006430,8400,8400,8400,8400,0
|
|
20231027,181000,6562006430,8400,8400,8400,8400,0
|
|
20231027,180900,6562006430,8400,8400,8400,8400,0
|
|
20231027,180800,6562006430,8400,8400,8400,8400,0
|
|
20231027,180700,6562006430,8400,8400,8400,8400,0
|
|
20231027,180600,6562006430,8400,8400,8400,8400,0
|
|
20231027,180500,6562006430,8400,8400,8400,8400,0
|
|
20231027,180400,6562006430,8400,8400,8400,8400,0
|
|
20231027,180300,6562006430,8400,8400,8400,8400,0
|
|
20231027,180200,6562006430,8400,8400,8400,8400,0
|
|
20231027,180100,6562006430,8400,8400,8400,8400,0
|
|
20231027,180000,6562006430,8400,8400,8400,8400,0
|
|
20231027,175900,6562006430,8400,8400,8400,8400,0
|
|
20231027,175800,6562006430,8400,8400,8400,8400,0
|
|
20231027,175700,6562006430,8400,8400,8400,8400,0
|
|
20231027,175600,6562006430,8400,8400,8400,8400,0
|
|
20231027,175500,6562006430,8400,8400,8400,8400,0
|
|
20231027,175400,6562006430,8400,8400,8400,8400,0
|
|
20231027,175300,6562006430,8400,8400,8400,8400,0
|
|
20231027,175200,6562006430,8400,8400,8400,8400,0
|
|
20231027,175100,6562006430,8400,8400,8400,8400,0
|
|
20231027,175000,6562006430,8400,8400,8400,8400,0
|
|
20231027,174900,6562006430,8400,8400,8400,8400,0
|
|
20231027,174800,6562006430,8400,8400,8400,8400,0
|
|
20231027,174700,6562006430,8400,8400,8400,8400,9617
|
|
20231027,174600,6562006430,8400,8400,8400,8400,0
|
|
20231027,174500,6562006430,8400,8400,8400,8400,0
|
|
20231027,174400,6562006430,8400,8400,8400,8400,0
|
|
20231027,174300,6562006430,8400,8400,8400,8400,0
|
|
20231027,174200,6562006430,8400,8400,8400,8400,0
|
|
20231027,174100,6562006430,8400,8400,8400,8400,0
|
|
20231027,174000,6562006430,8400,8400,8400,8400,0
|
|
20231027,173900,6562006430,8400,8400,8400,8400,0
|
|
20231027,173800,6562006430,8400,8400,8400,8400,0
|
|
20231027,173700,6562006430,8400,8400,8400,8400,0
|
|
20231027,173600,6562006430,8400,8400,8400,8400,0
|
|
20231027,173500,6562006430,8400,8400,8400,8400,0
|
|
20231027,173400,6562006430,8400,8400,8400,8400,0
|
|
20231027,173300,6562006430,8400,8400,8400,8400,0
|
|
20231027,173200,6562006430,8400,8400,8400,8400,0
|
|
20231027,173100,6562006430,8400,8400,8400,8400,0
|
|
20231027,173000,6562006430,8400,8400,8400,8400,0
|
|
20231027,172900,6562006430,8400,8400,8400,8400,0
|
|
20231027,172800,6562006430,8400,8400,8400,8400,0
|
|
20231027,172700,6562006430,8400,8400,8400,8400,0
|
|
20231027,172600,6562006430,8400,8400,8400,8400,0
|
|
20231027,172500,6562006430,8400,8400,8400,8400,0
|
|
20231027,172400,6562006430,8400,8400,8400,8400,0
|
|
20231027,172300,6562006430,8400,8400,8400,8400,0
|
|
20231027,172200,6562006430,8400,8400,8400,8400,0
|
|
20231027,172100,6562006430,8400,8400,8400,8400,0
|
|
20231027,172000,6562006430,8400,8400,8400,8400,0
|
|
20231027,171900,6562006430,8400,8400,8400,8400,0
|
|
20231027,171800,6562006430,8400,8400,8400,8400,0
|
|
20231027,171700,6562006430,8400,8400,8400,8400,9617
|
|
20231027,171600,6562006430,8400,8400,8400,8400,0
|
|
20231027,171500,6562006430,8400,8400,8400,8400,0
|
|
20231027,171400,6562006430,8400,8400,8400,8400,0
|
|
20231027,171300,6562006430,8400,8400,8400,8400,0
|
|
20231027,171200,6562006430,8400,8400,8400,8400,0
|
|
20231027,171100,6562006430,8400,8400,8400,8400,0
|
|
20231027,171000,6562006430,8400,8400,8400,8400,0
|
|
20231027,170900,6562006430,8400,8400,8400,8400,0
|
|
20231027,170800,6562006430,8400,8400,8400,8400,0
|
|
20231027,170700,6562006430,8400,8400,8400,8400,0
|
|
20231027,170600,6562006430,8400,8400,8400,8400,0
|
|
20231027,170500,6562006430,8400,8400,8400,8400,0
|
|
20231027,170400,6562006430,8400,8400,8400,8400,0
|
|
20231027,170300,6562006430,8400,8400,8400,8400,0
|
|
20231027,170200,6562006430,8400,8400,8400,8400,0
|
|
20231027,170100,6562006430,8400,8400,8400,8400,0
|
|
20231027,170000,6562006430,8400,8400,8400,8400,0
|
|
20231027,165900,6562006430,8400,8400,8400,8400,0
|
|
20231027,165800,6562006430,8400,8400,8400,8400,0
|
|
20231027,165700,6562006430,8400,8400,8400,8400,0
|
|
20231027,165600,6562006430,8400,8400,8400,8400,0
|
|
20231027,165500,6562006430,8400,8400,8400,8400,0
|
|
20231027,165400,6562006430,8400,8400,8400,8400,0
|
|
20231027,165300,6562006430,8400,8400,8400,8400,0
|
|
20231027,165200,6562006430,8400,8400,8400,8400,0
|
|
20231027,165100,6562006430,8400,8400,8400,8400,0
|
|
20231027,165000,6562006430,8400,8400,8400,8400,0
|
|
20231027,164900,6562006430,8400,8400,8400,8400,0
|
|
20231027,164800,6562006430,8400,8400,8400,8400,0
|
|
20231027,164700,6562006430,8400,8400,8400,8400,9617
|
|
20231027,164600,6562006430,8400,8400,8400,8400,0
|
|
20231027,164500,6562006430,8400,8400,8400,8400,0
|
|
20231027,164400,6562006430,8400,8400,8400,8400,0
|
|
20231027,164300,6562006430,8400,8400,8400,8400,0
|
|
20231027,164200,6562006430,8400,8400,8400,8400,0
|
|
20231027,164100,6562006430,8400,8400,8400,8400,0
|
|
20231027,164000,6562006430,8400,8400,8400,8400,0
|
|
20231027,163900,6562006430,8400,8400,8400,8400,0
|
|
20231027,163800,6562006430,8400,8400,8400,8400,0
|
|
20231027,163700,6562006430,8400,8400,8400,8400,0
|
|
20231027,163600,6562006430,8400,8400,8400,8400,0
|
|
20231027,163500,6562006430,8400,8400,8400,8400,0
|
|
20231027,163400,6562006430,8400,8400,8400,8400,0
|
|
20231027,163300,6562006430,8400,8400,8400,8400,0
|
|
20231027,163200,6562006430,8400,8400,8400,8400,0
|
|
20231027,163100,6562006430,8400,8400,8400,8400,0
|
|
20231027,163000,6562006430,8400,8400,8400,8400,0
|
|
20231027,162900,6562006430,8400,8400,8400,8400,0
|
|
20231027,162800,6562006430,8400,8400,8400,8400,0
|
|
20231027,162700,6562006430,8400,8400,8400,8400,0
|
|
20231027,162600,6562006430,8400,8400,8400,8400,0
|
|
20231027,162500,6562006430,8400,8400,8400,8400,0
|
|
20231027,162400,6562006430,8400,8400,8400,8400,0
|
|
20231027,162300,6562006430,8400,8400,8400,8400,0
|
|
20231027,162200,6562006430,8400,8400,8400,8400,0
|
|
20231027,162100,6562006430,8400,8400,8400,8400,0
|
|
20231027,162000,6562006430,8400,8400,8400,8400,0
|
|
20231027,161900,6562006430,8400,8400,8400,8400,0
|
|
20231027,161800,6562006430,8400,8400,8400,8400,0
|
|
20231027,161700,6562006430,8400,8400,8400,8400,9617
|
|
20231027,161600,6562006430,8400,8400,8400,8400,0
|
|
20231027,161500,6562006430,8400,8400,8400,8400,0
|
|
20231027,161400,6562006430,8400,8400,8400,8400,0
|
|
20231027,161300,6562006430,8400,8400,8400,8400,0
|
|
20231027,161200,6562006430,8400,8400,8400,8400,0
|
|
20231027,161100,6562006430,8400,8400,8400,8400,0
|
|
20231027,161000,6562006430,8400,8400,8400,8400,0
|
|
20231027,160900,6562006430,8400,8400,8400,8400,0
|
|
20231027,160800,6562006430,8400,8400,8400,8400,0
|
|
20231027,160700,6562006430,8400,8400,8400,8400,0
|
|
20231027,160600,6562006430,8400,8400,8400,8400,0
|
|
20231027,160500,6562006430,8400,8400,8400,8400,0
|
|
20231027,160400,6562006430,8400,8400,8400,8400,0
|
|
20231027,160300,6562006430,8400,8400,8400,8400,0
|
|
20231027,160200,6562006430,8400,8400,8400,8400,0
|
|
20231027,160100,6562006430,8400,8400,8400,8400,0
|
|
20231027,160000,6562006430,8400,8400,8400,8400,0
|
|
20231027,155900,6562006430,8400,8400,8400,8400,0
|
|
20231027,155800,6562006430,8400,8400,8400,8400,0
|
|
20231027,155700,6562006430,8400,8400,8400,8400,0
|
|
20231027,155600,6562006430,8400,8400,8400,8400,0
|
|
20231027,155500,6562006430,8400,8400,8400,8400,0
|
|
20231027,155400,6562006430,8400,8400,8400,8400,0
|
|
20231027,155300,6562006430,8400,8400,8400,8400,0
|
|
20231027,155200,6562006430,8400,8400,8400,8400,0
|
|
20231027,155100,6562006430,8400,8400,8400,8400,0
|
|
20231027,155000,6562006430,8400,8400,8400,8400,0
|
|
20231027,154900,6562006430,8400,8400,8400,8400,0
|
|
20231027,154800,6562006430,8400,8400,8400,8400,0
|
|
20231027,154700,6562006430,8400,8400,8400,8400,9617
|
|
20231027,154600,6562006430,8400,8400,8400,8400,0
|
|
20231027,154500,6562006430,8400,8400,8400,8400,0
|
|
20231027,154400,6562006430,8400,8400,8400,8400,0
|
|
20231027,154300,6562006430,8400,8400,8400,8400,0
|
|
20231027,154200,6562006430,8400,8400,8400,8400,0
|
|
20231027,154100,6562006430,8400,8400,8400,8400,0
|
|
20231027,154000,6562006430,8400,8400,8400,8400,0
|
|
20231027,153900,6562006430,8400,8400,8400,8400,0
|
|
20231027,153800,6562006430,8400,8400,8400,8400,0
|
|
20231027,153700,6562006430,8400,8400,8400,8400,0
|
|
20231027,153600,6562006430,8400,8400,8400,8400,0
|
|
20231027,153500,6562006430,8400,8400,8400,8400,0
|
|
20231027,153400,6562006430,8400,8400,8400,8400,0
|
|
20231027,153300,6562006430,8400,8400,8400,8400,0
|
|
20231027,153200,6562006430,8400,8400,8400,8400,0
|
|
20231027,153100,6562006430,8400,8400,8400,8400,0
|
|
20231027,153000,6562006430,8400,8400,8400,8400,9617
|
|
20231027,152900,6481223630,8440,8440,8440,8440,0
|
|
20231027,152800,6481223630,8440,8440,8440,8440,0
|
|
20231027,152700,6481223630,8440,8440,8440,8440,0
|
|
20231027,152600,6481223630,8440,8440,8440,8440,0
|
|
20231027,152500,6481223630,8440,8440,8440,8440,0
|
|
20231027,152400,6481223630,8440,8440,8440,8440,0
|
|
20231027,152300,6481223630,8440,8440,8440,8440,0
|
|
20231027,152200,6481223630,8440,8440,8440,8440,0
|
|
20231027,152100,6481223630,8440,8440,8440,8440,0
|
|
20231027,152000,6481223630,8440,8440,8440,8440,0
|
|
20231027,151900,6481223630,8440,8400,8440,8400,1370
|
|
20231027,151800,6469679130,8420,8430,8450,8400,2511
|
|
20231027,151700,6448504980,8400,8460,8460,8400,11492
|
|
20231027,151600,6351891280,8460,8480,8480,8420,2840
|
|
20231027,151500,6327898430,8470,8480,8480,8470,1029
|
|
20231027,151400,6319177820,8480,8480,8500,8470,1399
|
|
20231027,151300,6307312550,8480,8480,8490,8480,3199
|
|
20231027,151200,6280156350,8470,8490,8490,8470,1439
|
|
20231027,151100,6267952580,8490,8460,8490,8450,1545
|
|
20231027,151000,6254865090,8450,8440,8470,8420,1714
|
|
20231027,150900,6240376890,8440,8470,8470,8380,10173
|
|
20231027,150800,6154806490,8470,8480,8500,8430,3220
|
|
20231027,150700,6127535260,8480,8490,8490,8480,1526
|
|
20231027,150600,6114589680,8480,8500,8500,8480,1028
|
|
20231027,150500,6105858060,8480,8500,8500,8480,2573
|
|
20231027,150400,6083999000,8500,8490,8500,8490,1053
|
|
20231027,150300,6075051990,8490,8490,8500,8480,1695
|
|
20231027,150200,6060664760,8490,8470,8490,8470,1366
|
|
20231027,150100,6049073020,8470,8470,8490,8470,1577
|
|
20231027,150000,6035708680,8470,8510,8510,8470,1320
|
|
20231027,145900,6024505720,8520,8500,8520,8480,2061
|
|
20231027,145800,6006997050,8500,8500,8500,8490,939
|
|
20231027,145700,5999021920,8500,8510,8510,8480,873
|
|
20231027,145600,5991600850,8510,8510,8520,8480,3098
|
|
20231027,145500,5965269350,8500,8510,8530,8500,2912
|
|
20231027,145400,5940468860,8510,8500,8510,8490,1974
|
|
20231027,145300,5923694850,8500,8480,8540,8480,1657
|
|
20231027,145200,5909593610,8480,8520,8520,8470,1129
|
|
20231027,145100,5900002960,8530,8490,8530,8480,12278
|
|
20231027,145000,5795750450,8490,8500,8520,8480,2776
|
|
20231027,144900,5772149930,8500,8490,8500,8490,1142
|
|
20231027,144800,5762448190,8500,8470,8500,8470,818
|
|
20231027,144700,5755502130,8480,8470,8490,8460,1691
|
|
20231027,144600,5741178130,8480,8490,8510,8480,1871
|
|
20231027,144500,5725283700,8480,8500,8500,8470,1098
|
|
20231027,144400,5715970730,8490,8470,8500,8450,1956
|
|
20231027,144300,5699377370,8470,8470,8490,8470,1504
|
|
20231027,144200,5686628220,8470,8490,8490,8470,1780
|
|
20231027,144100,5671539540,8500,8500,8520,8490,1343
|
|
20231027,144000,5660112690,8500,8510,8510,8490,1098
|
|
20231027,143900,5650781450,8510,8510,8520,8500,1287
|
|
20231027,143800,5639830640,8510,8460,8510,8460,5395
|
|
20231027,143700,5594037580,8460,8450,8470,8450,2543
|
|
20231027,143600,5572523490,8450,8440,8460,8430,2840
|
|
20231027,143500,5548528290,8440,8420,8440,8410,2295
|
|
20231027,143400,5529205020,8420,8410,8420,8410,926
|
|
20231027,143300,5521414680,8410,8420,8430,8400,1544
|
|
20231027,143200,5508429790,8420,8400,8430,8390,2025
|
|
20231027,143100,5491398870,8410,8380,8410,8380,509
|
|
20231027,143000,5487122310,8380,8380,8400,8380,943
|
|
20231027,142900,5479214630,8380,8380,8410,8380,1346
|
|
20231027,142800,5467923060,8370,8380,8380,8360,808
|
|
20231027,142700,5461160590,8380,8380,8380,8370,142
|
|
20231027,142600,5459970990,8380,8380,8400,8370,1943
|
|
20231027,142500,5443679890,8370,8370,8370,8370,1965
|
|
20231027,142400,5427232840,8370,8350,8370,8350,1513
|
|
20231027,142300,5414587270,8350,8360,8360,8350,643
|
|
20231027,142200,5409213360,8360,8370,8370,8360,417
|
|
20231027,142100,5405725160,8370,8370,8380,8370,376
|
|
20231027,142000,5402576230,8370,8390,8390,8370,1906
|
|
20231027,141900,5386617310,8390,8370,8400,8370,711
|
|
20231027,141800,5380660530,8360,8370,8370,8360,195
|
|
20231027,141700,5379030270,8380,8350,8390,8350,2016
|
|
20231027,141600,5362136600,8340,8360,8360,8340,941
|
|
20231027,141500,5354279120,8350,8350,8350,8350,797
|
|
20231027,141400,5347624170,8350,8370,8370,8350,620
|
|
20231027,141300,5342439500,8370,8350,8370,8350,1491
|
|
20231027,141200,5329967950,8350,8350,8350,8340,655
|
|
20231027,141100,5324498910,8350,8350,8350,8350,568
|
|
20231027,141000,5319756110,8350,8350,8350,8350,358
|
|
20231027,140900,5316766810,8350,8350,8370,8350,492
|
|
20231027,140800,5312655620,8360,8370,8370,8360,1217
|
|
20231027,140700,5302479970,8370,8360,8380,8360,1029
|
|
20231027,140600,5293858950,8360,8370,8370,8360,567
|
|
20231027,140500,5289115370,8370,8360,8370,8360,382
|
|
20231027,140400,5285921680,8370,8380,8380,8370,745
|
|
20231027,140300,5279685670,8380,8380,8390,8380,839
|
|
20231027,140200,5272650300,8380,8380,8380,8380,223
|
|
20231027,140100,5270781560,8380,8370,8380,8370,640
|
|
20231027,140000,5265424560,8370,8370,8380,8370,480
|
|
20231027,135900,5261405740,8370,8380,8380,8370,743
|
|
20231027,135800,5255181040,8390,8350,8390,8350,1576
|
|
20231027,135700,5242007490,8350,8350,8360,8350,490
|
|
20231027,135600,5237914470,8360,8340,8360,8340,1720
|
|
20231027,135500,5223550450,8350,8350,8350,8340,703
|
|
20231027,135400,5217682000,8350,8360,8370,8350,543
|
|
20231027,135300,5213141090,8360,8360,8370,8350,749
|
|
20231027,135200,5206880180,8350,8340,8360,8340,1141
|
|
20231027,135100,5197351090,8340,8340,8350,8340,844
|
|
20231027,135000,5190312080,8350,8350,8360,8350,577
|
|
20231027,134900,5185491750,8350,8350,8360,8340,448
|
|
20231027,134800,5181752110,8360,8360,8360,8340,3773
|
|
20231027,134700,5150241730,8360,8370,8380,8360,781
|
|
20231027,134600,5143705460,8370,8390,8390,8370,1002
|
|
20231027,134500,5135312450,8400,8420,8430,8400,1122
|
|
20231027,134400,5125880890,8420,8380,8440,8370,2235
|
|
20231027,134300,5107112510,8380,8370,8380,8370,899
|
|
20231027,134200,5099579940,8380,8370,8380,8370,1335
|
|
20231027,134100,5088398140,8370,8370,8380,8370,643
|
|
20231027,134000,5083011560,8380,8390,8390,8380,556
|
|
20231027,133900,5078349360,8390,8390,8390,8370,515
|
|
20231027,133800,5074035440,8380,8350,8380,8350,1293
|
|
20231027,133700,5063219300,8350,8380,8380,8340,3655
|
|
20231027,133600,5032674170,8390,8370,8390,8370,1406
|
|
20231027,133500,5020894670,8370,8380,8390,8370,1695
|
|
20231027,133400,5006687490,8380,8340,8380,8320,2756
|
|
20231027,133300,4983678450,8310,8300,8330,8290,1232
|
|
20231027,133200,4973436530,8300,8300,8300,8290,869
|
|
20231027,133100,4966225140,8290,8290,8310,8280,771
|
|
20231027,133000,4959830440,8290,8300,8300,8290,2259
|
|
20231027,132900,4941099330,8300,8310,8310,8300,1323
|
|
20231027,132800,4930116230,8310,8310,8320,8310,1304
|
|
20231027,132700,4919278060,8310,8310,8310,8300,935
|
|
20231027,132600,4911510210,8310,8310,8320,8300,581
|
|
20231027,132500,4906683980,8320,8320,8330,8310,1809
|
|
20231027,132400,4891640450,8320,8330,8330,8310,1099
|
|
20231027,132300,4882495890,8340,8310,8350,8310,1561
|
|
20231027,132200,4869493380,8310,8310,8310,8310,574
|
|
20231027,132100,4864723440,8310,8340,8340,8300,6752
|
|
20231027,132000,4808645810,8340,8350,8350,8340,752
|
|
20231027,131900,4802370370,8350,8340,8360,8310,1314
|
|
20231027,131800,4791419860,8340,8330,8340,8330,885
|
|
20231027,131700,4784043830,8330,8330,8340,8300,12012
|
|
20231027,131600,4684175920,8340,8340,8340,8340,763
|
|
20231027,131500,4677812500,8350,8330,8350,8320,7691
|
|
20231027,131400,4613707770,8340,8330,8340,8330,740
|
|
20231027,131300,4607540420,8330,8340,8350,8330,4449
|
|
20231027,131200,4570458790,8340,8370,8370,8340,8259
|
|
20231027,131100,4501474710,8370,8370,8380,8370,217
|
|
20231027,131000,4499658410,8380,8370,8380,8370,471
|
|
20231027,130900,4495716120,8370,8370,8370,8360,510
|
|
20231027,130800,4491451160,8370,8370,8380,8360,1633
|
|
20231027,130700,4477785290,8380,8370,8380,8370,832
|
|
20231027,130600,4470821440,8370,8380,8380,8360,1968
|
|
20231027,130500,4454342390,8370,8370,8380,8370,4181
|
|
20231027,130400,4419310860,8360,8370,8380,8360,3068
|
|
20231027,130300,4393631830,8380,8380,8380,8380,301
|
|
20231027,130200,4391109450,8380,8370,8380,8370,397
|
|
20231027,130100,4387785900,8380,8390,8390,8370,627
|
|
20231027,130000,4382533470,8380,8390,8390,8380,846
|
|
20231027,125900,4375443740,8380,8380,8390,8380,526
|
|
20231027,125800,4371035840,8380,8390,8410,8380,1107
|
|
20231027,125700,4361739900,8380,8390,8390,8380,554
|
|
20231027,125600,4357092550,8390,8390,8400,8390,809
|
|
20231027,125500,4350303560,8390,8410,8420,8390,902
|
|
20231027,125400,4342723330,8410,8410,8410,8400,426
|
|
20231027,125300,4339142770,8410,8400,8410,8400,1093
|
|
20231027,125200,4329961530,8400,8400,8410,8400,243
|
|
20231027,125100,4327920180,8400,8400,8410,8400,1596
|
|
20231027,125000,4314511960,8400,8410,8420,8400,683
|
|
20231027,124900,4308767130,8410,8410,8420,8410,839
|
|
20231027,124800,4301708130,8410,8410,8420,8410,752
|
|
20231027,124700,4295381670,8420,8400,8420,8400,906
|
|
20231027,124600,4287767970,8400,8400,8410,8400,803
|
|
20231027,124500,4281022760,8410,8410,8410,8410,1985
|
|
20231027,124400,4264328910,8410,8420,8420,8410,811
|
|
20231027,124300,4257506400,8410,8410,8420,8410,2239
|
|
20231027,124200,4238671210,8420,8420,8420,8410,1604
|
|
20231027,124100,4225172380,8430,8430,8430,8420,2131
|
|
20231027,124000,4207225190,8420,8420,8430,8420,352
|
|
20231027,123900,4204261330,8420,8420,8420,8420,295
|
|
20231027,123800,4201777430,8420,8420,8430,8420,959
|
|
20231027,123700,4193702250,8430,8430,8430,8420,1007
|
|
20231027,123600,4185217500,8440,8440,8440,8420,4969
|
|
20231027,123500,4143333770,8440,8450,8450,8440,476
|
|
20231027,123400,4139311630,8450,8440,8450,8440,1232
|
|
20231027,123300,4128908650,8440,8440,8450,8440,440
|
|
20231027,123200,4125194900,8450,8450,8450,8440,1890
|
|
20231027,123100,4109227710,8450,8460,8460,8450,863
|
|
20231027,123000,4101931610,8460,8470,8470,8460,423
|
|
20231027,122900,4098352930,8470,8470,8470,8460,999
|
|
20231027,122800,4089896370,8470,8450,8470,8450,810
|
|
20231027,122700,4083045830,8450,8460,8460,8450,728
|
|
20231027,122600,4076890670,8450,8450,8460,8450,912
|
|
20231027,122500,4069180450,8450,8460,8460,8450,851
|
|
20231027,122400,4061989370,8450,8460,8460,8450,586
|
|
20231027,122300,4057033440,8460,8450,8460,8450,3347
|
|
20231027,122200,4028751070,8450,8470,8470,8450,728
|
|
20231027,122100,4022591420,8470,8460,8470,8450,1839
|
|
20231027,122000,4007039610,8450,8480,8480,8450,3886
|
|
20231027,121900,3974132970,8480,8480,8490,8480,1054
|
|
20231027,121800,3965194990,8480,8480,8490,8480,444
|
|
20231027,121700,3961429860,8480,8490,8490,8480,1581
|
|
20231027,121600,3948010600,8490,8510,8510,8490,3066
|
|
20231027,121500,3921952860,8510,8510,8510,8510,637
|
|
20231027,121400,3916531990,8510,8500,8510,8500,914
|
|
20231027,121300,3908755720,8510,8510,8510,8510,727
|
|
20231027,121200,3902568950,8510,8510,8520,8510,1003
|
|
20231027,121100,3894033220,8520,8510,8520,8510,306
|
|
20231027,121000,3891428850,8520,8550,8550,8510,1034
|
|
20231027,120900,3882610070,8540,8540,8550,8540,1162
|
|
20231027,120800,3872685010,8550,8520,8560,8520,943
|
|
20231027,120700,3864627430,8510,8510,8510,8500,453
|
|
20231027,120600,3860773620,8510,8500,8520,8500,330
|
|
20231027,120500,3857965340,8500,8510,8510,8500,855
|
|
20231027,120400,3850697830,8510,8510,8520,8500,1104
|
|
20231027,120300,3841300990,8510,8500,8510,8490,526
|
|
20231027,120200,3836826660,8500,8490,8500,8490,828
|
|
20231027,120100,3829792850,8490,8490,8490,8490,190
|
|
20231027,120000,3828179750,8480,8510,8510,8480,1121
|
|
20231027,115900,3818661600,8510,8510,8510,8510,35
|
|
20231027,115800,3818363750,8510,8530,8530,8510,629
|
|
20231027,115700,3813010840,8520,8520,8520,8510,1309
|
|
20231027,115600,3801865340,8520,8510,8520,8510,971
|
|
20231027,115500,3793598320,8520,8480,8550,8480,1460
|
|
20231027,115400,3781144700,8500,8480,8500,8470,3425
|
|
20231027,115300,3752064840,8470,8480,8480,8470,482
|
|
20231027,115200,3747980660,8470,8470,8470,8470,941
|
|
20231027,115100,3740010390,8470,8470,8470,8470,1157
|
|
20231027,115000,3730210600,8470,8470,8480,8470,601
|
|
20231027,114900,3725118230,8470,8460,8470,8460,568
|
|
20231027,114800,3720310900,8460,8470,8480,8460,684
|
|
20231027,114700,3714520280,8480,8480,8480,8470,830
|
|
20231027,114600,3707488360,8470,8470,8480,8470,531
|
|
20231027,114500,3702990780,8470,8470,8470,8470,630
|
|
20231027,114400,3697654680,8460,8460,8480,8460,1092
|
|
20231027,114300,3688413220,8450,8450,8460,8440,1206
|
|
20231027,114200,3678220770,8450,8460,8460,8450,656
|
|
20231027,114100,3672673180,8460,8470,8470,8460,3065
|
|
20231027,114000,3646736140,8470,8460,8470,8450,1192
|
|
20231027,113900,3636651100,8460,8460,8460,8450,285
|
|
20231027,113800,3634240210,8460,8460,8460,8450,915
|
|
20231027,113700,3626501190,8460,8470,8470,8460,426
|
|
20231027,113600,3622895430,8460,8460,8460,8460,909
|
|
20231027,113500,3615205290,8460,8450,8470,8450,616
|
|
20231027,113400,3609997150,8460,8460,8460,8460,678
|
|
20231027,113300,3604261270,8460,8460,8460,8460,434
|
|
20231027,113200,3600589630,8460,8460,8470,8460,381
|
|
20231027,113100,3597366360,8470,8470,8470,8460,309
|
|
20231027,113000,3594751860,8460,8460,8460,8450,1249
|
|
20231027,112900,3584185490,8460,8480,8480,8460,2835
|
|
20231027,112800,3560178560,8490,8490,8490,8490,438
|
|
20231027,112700,3556459940,8490,8480,8490,8470,1397
|
|
20231027,112600,3544608460,8490,8490,8490,8480,645
|
|
20231027,112500,3539134340,8490,8500,8500,8490,773
|
|
20231027,112400,3532568950,8500,8510,8510,8490,1063
|
|
20231027,112300,3523533370,8510,8500,8510,8490,513
|
|
20231027,112200,3519172730,8500,8490,8500,8490,1115
|
|
20231027,112100,3509700190,8490,8490,8490,8480,1227
|
|
20231027,112000,3499291290,8480,8470,8480,8470,430
|
|
20231027,111900,3495645040,8480,8470,8480,8470,1152
|
|
20231027,111800,3485884280,8470,8480,8480,8470,419
|
|
20231027,111700,3482333450,8500,8470,8500,8470,2543
|
|
20231027,111600,3460765420,8470,8480,8480,8460,1441
|
|
20231027,111500,3448560810,8480,8470,8480,8470,1172
|
|
20231027,111400,3438623100,8460,8450,8460,8450,1253
|
|
20231027,111300,3428030360,8450,8450,8450,8440,812
|
|
20231027,111200,3421174290,8450,8460,8460,8450,1850
|
|
20231027,111100,3405539490,8450,8460,8460,8450,403
|
|
20231027,111000,3402130330,8460,8440,8470,8440,656
|
|
20231027,110900,3396585350,8470,8460,8470,8440,2895
|
|
20231027,110800,3372132950,8450,8450,8460,8440,3716
|
|
20231027,110700,3340752790,8450,8450,8460,8450,1369
|
|
20231027,110600,3329175480,8460,8450,8460,8430,5147
|
|
20231027,110500,3285724810,8450,8440,8450,8440,2599
|
|
20231027,110400,3263781760,8440,8450,8450,8440,2367
|
|
20231027,110300,3243804260,8440,8440,8440,8430,1833
|
|
20231027,110200,3228333910,8430,8450,8450,8420,2922
|
|
20231027,110100,3203683200,8440,8450,8460,8440,893
|
|
20231027,110000,3196141560,8450,8450,8460,8450,763
|
|
20231027,105900,3189693950,8450,8460,8460,8440,1384
|
|
20231027,105800,3177999190,8460,8460,8470,8460,554
|
|
20231027,105700,3173310440,8470,8490,8490,8470,1468
|
|
20231027,105600,3160859840,8490,8500,8510,8490,3833
|
|
20231027,105500,3128281890,8510,8520,8530,8510,5231
|
|
20231027,105400,3083751630,8520,8540,8550,8520,1733
|
|
20231027,105300,3068960860,8550,8550,8550,8540,806
|
|
20231027,105200,3062072480,8550,8580,8580,8550,640
|
|
20231027,105100,3056593530,8570,8570,8570,8560,1205
|
|
20231027,105000,3046276570,8570,8580,8590,8570,1676
|
|
20231027,104900,3031903110,8580,8610,8610,8580,1580
|
|
20231027,104800,3018319660,8610,8610,8630,8610,1442
|
|
20231027,104700,3005898420,8610,8640,8640,8610,1845
|
|
20231027,104600,2989993430,8640,8640,8660,8620,1390
|
|
20231027,104500,2977979000,8640,8670,8670,8640,445
|
|
20231027,104400,2974125440,8670,8630,8670,8620,892
|
|
20231027,104300,2966418290,8640,8650,8660,8630,771
|
|
20231027,104200,2959753870,8640,8620,8640,8620,641
|
|
20231027,104100,2954220350,8630,8610,8630,8610,880
|
|
20231027,104000,2946640070,8600,8630,8630,8600,700
|
|
20231027,103900,2940609240,8620,8590,8620,8590,2223
|
|
20231027,103800,2921495160,8600,8610,8610,8600,612
|
|
20231027,103700,2916229820,8610,8600,8620,8590,1473
|
|
20231027,103600,2903552670,8600,8590,8600,8570,900
|
|
20231027,103500,2895821280,8600,8620,8630,8600,1250
|
|
20231027,103400,2885056440,8620,8630,8640,8620,795
|
|
20231027,103300,2878196720,8630,8640,8650,8630,803
|
|
20231027,103200,2871252330,8630,8610,8630,8600,414
|
|
20231027,103100,2867690270,8610,8590,8610,8570,306
|
|
20231027,103000,2865060600,8560,8590,8600,8560,1470
|
|
20231027,102900,2852456100,8590,8580,8600,8540,3333
|
|
20231027,102800,2823923380,8590,8630,8630,8590,1782
|
|
20231027,102700,2808600410,8620,8650,8650,8600,3446
|
|
20231027,102600,2778906100,8660,8630,8660,8620,1144
|
|
20231027,102500,2769028370,8620,8600,8630,8600,625
|
|
20231027,102400,2763647050,8600,8600,8610,8590,1304
|
|
20231027,102300,2752432110,8600,8600,8620,8600,1394
|
|
20231027,102200,2740441200,8610,8620,8620,8590,3095
|
|
20231027,102100,2713794940,8620,8700,8700,8620,3597
|
|
20231027,102000,2682680700,8700,8740,8740,8700,707
|
|
20231027,101900,2676520990,8740,8750,8750,8730,1065
|
|
20231027,101800,2667213950,8750,8720,8750,8720,4019
|
|
20231027,101700,2632071410,8720,8730,8730,8680,1803
|
|
20231027,101600,2616348730,8730,8690,8740,8680,2763
|
|
20231027,101500,2592253770,8700,8710,8730,8690,2735
|
|
20231027,101400,2568445710,8690,8650,8690,8620,3713
|
|
20231027,101300,2536318530,8650,8720,8720,8650,3835
|
|
20231027,101200,2503022470,8720,8690,8720,8690,3331
|
|
20231027,101100,2474022510,8700,8670,8710,8670,1621
|
|
20231027,101000,2459909880,8680,8710,8720,8680,3370
|
|
20231027,100900,2430561400,8710,8710,8720,8680,6946
|
|
20231027,100800,2370107150,8690,8700,8710,8670,3428
|
|
20231027,100700,2340322770,8700,8660,8710,8660,3664
|
|
20231027,100600,2308499590,8660,8680,8680,8650,2912
|
|
20231027,100500,2283270770,8680,8620,8680,8620,3767
|
|
20231027,100400,2250686740,8630,8610,8640,8610,1660
|
|
20231027,100300,2236372900,8620,8600,8620,8590,1163
|
|
20231027,100200,2226369450,8590,8610,8610,8590,909
|
|
20231027,100100,2218553210,8610,8560,8610,8560,3464
|
|
20231027,100000,2188766900,8550,8530,8580,8530,2090
|
|
20231027,095900,2170930000,8530,8540,8540,8520,636
|
|
20231027,095800,2165505800,8540,8540,8540,8530,1221
|
|
20231027,095700,2155083460,8530,8530,8530,8520,583
|
|
20231027,095600,2150113160,8530,8540,8540,8520,1158
|
|
20231027,095500,2140233570,8550,8530,8590,8510,2105
|
|
20231027,095400,2122250290,8500,8560,8560,8500,6167
|
|
20231027,095300,2069721400,8560,8560,8560,8550,549
|
|
20231027,095200,2065023300,8560,8540,8580,8540,1905
|
|
20231027,095100,2048718630,8550,8560,8580,8550,2838
|
|
20231027,095000,2024432050,8560,8550,8580,8550,3065
|
|
20231027,094900,1998192220,8560,8530,8560,8520,1409
|
|
20231027,094800,1986155110,8530,8490,8530,8470,977
|
|
20231027,094700,1977844130,8490,8490,8520,8490,1012
|
|
20231027,094600,1969235960,8470,8480,8490,8470,1042
|
|
20231027,094500,1960400590,8490,8480,8490,8470,1803
|
|
20231027,094400,1945121710,8490,8490,8520,8490,1347
|
|
20231027,094300,1933668470,8490,8430,8490,8420,3578
|
|
20231027,094200,1903451810,8440,8460,8470,8430,1442
|
|
20231027,094100,1891273280,8470,8450,8470,8430,1812
|
|
20231027,094000,1875988130,8450,8450,8450,8440,258
|
|
20231027,093900,1873808970,8450,8430,8470,8430,2703
|
|
20231027,093800,1850997440,8430,8440,8450,8430,2535
|
|
20231027,093700,1829608690,8450,8450,8460,8430,902
|
|
20231027,093600,1821991700,8460,8490,8490,8460,2545
|
|
20231027,093500,1800426610,8490,8520,8540,8480,1788
|
|
20231027,093400,1785228110,8520,8530,8540,8500,1158
|
|
20231027,093300,1775360180,8530,8480,8550,8480,5580
|
|
20231027,093200,1727943130,8480,8460,8480,8450,1060
|
|
20231027,093100,1718969470,8460,8470,8470,8400,3244
|
|
20231027,093000,1691658680,8490,8460,8490,8460,1715
|
|
20231027,092900,1677139070,8460,8410,8460,8410,3966
|
|
20231027,092800,1643628450,8400,8480,8480,8400,11925
|
|
20231027,092700,1542937440,8480,8540,8550,8480,3010
|
|
20231027,092600,1517322590,8550,8510,8550,8500,7072
|
|
20231027,092500,1457056590,8510,8570,8570,8510,2900
|
|
20231027,092400,1432302240,8580,8570,8580,8560,541
|
|
20231027,092300,1427668870,8570,8530,8570,8520,2076
|
|
20231027,092200,1409964050,8530,8560,8560,8530,2607
|
|
20231027,092100,1387686260,8560,8550,8580,8540,2999
|
|
20231027,092000,1362046330,8560,8600,8620,8560,9735
|
|
20231027,091900,1278435520,8600,8650,8650,8600,5573
|
|
20231027,091800,1230344540,8650,8660,8660,8640,337
|
|
20231027,091700,1227432200,8670,8650,8670,8640,2067
|
|
20231027,091600,1209542890,8640,8650,8660,8640,355
|
|
20231027,091500,1206472410,8660,8660,8680,8640,2280
|
|
20231027,091400,1186713260,8670,8630,8690,8630,1819
|
|
20231027,091300,1170968440,8640,8610,8640,8610,3034
|
|
20231027,091200,1144836650,8610,8630,8640,8610,2284
|
|
20231027,091100,1125146070,8630,8630,8630,8630,1713
|
|
20231027,091000,1110362880,8610,8600,8620,8600,1359
|
|
20231027,090900,1098660020,8610,8620,8620,8600,3760
|
|
20231027,090800,1066293150,8610,8630,8640,8600,8632
|
|
20231027,090700,991969300,8640,8670,8670,8640,4634
|
|
20231027,090600,951871970,8670,8720,8720,8670,7849
|
|
20231027,090500,883686930,8720,8720,8730,8700,3224
|
|
20231027,090400,855590860,8700,8710,8750,8700,2610
|
|
20231027,090300,832809750,8730,8770,8770,8680,18647
|
|
20231027,090200,670195260,8770,8870,8910,8770,26571
|
|
20231027,090100,434664200,8860,8780,8860,8770,14229
|
|
20231027,090000,309172390,8770,8800,8820,8670,35255
|