667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,200400,1933483170,5270,5270,5270,5270,5392
|
|
20231030,200300,1933483170,5270,5270,5270,5270,0
|
|
20231030,200200,1933483170,5270,5270,5270,5270,0
|
|
20231030,200100,1933483170,5270,5270,5270,5270,0
|
|
20231030,200000,1933483170,5270,5270,5270,5270,0
|
|
20231030,195900,1933483170,5270,5270,5270,5270,0
|
|
20231030,195800,1933483170,5270,5270,5270,5270,0
|
|
20231030,195700,1933483170,5270,5270,5270,5270,0
|
|
20231030,195600,1933483170,5270,5270,5270,5270,0
|
|
20231030,195500,1933483170,5270,5270,5270,5270,0
|
|
20231030,195400,1933483170,5270,5270,5270,5270,0
|
|
20231030,195300,1933483170,5270,5270,5270,5270,0
|
|
20231030,195200,1933483170,5270,5270,5270,5270,0
|
|
20231030,195100,1933483170,5270,5270,5270,5270,0
|
|
20231030,195000,1933483170,5270,5270,5270,5270,0
|
|
20231030,194900,1933483170,5270,5270,5270,5270,0
|
|
20231030,194800,1933483170,5270,5270,5270,5270,0
|
|
20231030,194700,1933483170,5270,5270,5270,5270,0
|
|
20231030,194600,1933483170,5270,5270,5270,5270,0
|
|
20231030,194500,1933483170,5270,5270,5270,5270,0
|
|
20231030,194400,1933483170,5270,5270,5270,5270,0
|
|
20231030,194300,1933483170,5270,5270,5270,5270,0
|
|
20231030,194200,1933483170,5270,5270,5270,5270,0
|
|
20231030,194100,1933483170,5270,5270,5270,5270,0
|
|
20231030,194000,1933483170,5270,5270,5270,5270,0
|
|
20231030,193900,1933483170,5270,5270,5270,5270,0
|
|
20231030,193800,1933483170,5270,5270,5270,5270,0
|
|
20231030,193700,1933483170,5270,5270,5270,5270,0
|
|
20231030,193600,1933483170,5270,5270,5270,5270,0
|
|
20231030,193500,1933483170,5270,5270,5270,5270,0
|
|
20231030,193400,1933483170,5270,5270,5270,5270,5392
|
|
20231030,193300,1933483170,5270,5270,5270,5270,0
|
|
20231030,193200,1933483170,5270,5270,5270,5270,0
|
|
20231030,193100,1933483170,5270,5270,5270,5270,0
|
|
20231030,193000,1933483170,5270,5270,5270,5270,0
|
|
20231030,192900,1933483170,5270,5270,5270,5270,0
|
|
20231030,192800,1933483170,5270,5270,5270,5270,0
|
|
20231030,192700,1933483170,5270,5270,5270,5270,0
|
|
20231030,192600,1933483170,5270,5270,5270,5270,0
|
|
20231030,192500,1933483170,5270,5270,5270,5270,0
|
|
20231030,192400,1933483170,5270,5270,5270,5270,0
|
|
20231030,192300,1933483170,5270,5270,5270,5270,0
|
|
20231030,192200,1933483170,5270,5270,5270,5270,0
|
|
20231030,192100,1933483170,5270,5270,5270,5270,0
|
|
20231030,192000,1933483170,5270,5270,5270,5270,0
|
|
20231030,191900,1933483170,5270,5270,5270,5270,0
|
|
20231030,191800,1933483170,5270,5270,5270,5270,0
|
|
20231030,191700,1933483170,5270,5270,5270,5270,0
|
|
20231030,191600,1933483170,5270,5270,5270,5270,0
|
|
20231030,191500,1933483170,5270,5270,5270,5270,0
|
|
20231030,191400,1933483170,5270,5270,5270,5270,0
|
|
20231030,191300,1933483170,5270,5270,5270,5270,0
|
|
20231030,191200,1933483170,5270,5270,5270,5270,0
|
|
20231030,191100,1933483170,5270,5270,5270,5270,0
|
|
20231030,191000,1933483170,5270,5270,5270,5270,0
|
|
20231030,190900,1933483170,5270,5270,5270,5270,0
|
|
20231030,190800,1933483170,5270,5270,5270,5270,0
|
|
20231030,190700,1933483170,5270,5270,5270,5270,0
|
|
20231030,190600,1933483170,5270,5270,5270,5270,0
|
|
20231030,190500,1933483170,5270,5270,5270,5270,0
|
|
20231030,190400,1933483170,5270,5270,5270,5270,5392
|
|
20231030,190300,1933483170,5270,5270,5270,5270,0
|
|
20231030,190200,1933483170,5270,5270,5270,5270,0
|
|
20231030,190100,1933483170,5270,5270,5270,5270,0
|
|
20231030,190000,1933483170,5270,5270,5270,5270,0
|
|
20231030,185900,1933483170,5270,5270,5270,5270,0
|
|
20231030,185800,1933483170,5270,5270,5270,5270,0
|
|
20231030,185700,1933483170,5270,5270,5270,5270,0
|
|
20231030,185600,1933483170,5270,5270,5270,5270,0
|
|
20231030,185500,1933483170,5270,5270,5270,5270,0
|
|
20231030,185400,1933483170,5270,5270,5270,5270,0
|
|
20231030,185300,1933483170,5270,5270,5270,5270,0
|
|
20231030,185200,1933483170,5270,5270,5270,5270,0
|
|
20231030,185100,1933483170,5270,5270,5270,5270,0
|
|
20231030,185000,1933483170,5270,5270,5270,5270,0
|
|
20231030,184900,1933483170,5270,5270,5270,5270,0
|
|
20231030,184800,1933483170,5270,5270,5270,5270,0
|
|
20231030,184700,1933483170,5270,5270,5270,5270,0
|
|
20231030,184600,1933483170,5270,5270,5270,5270,0
|
|
20231030,184500,1933483170,5270,5270,5270,5270,0
|
|
20231030,184400,1933483170,5270,5270,5270,5270,0
|
|
20231030,184300,1933483170,5270,5270,5270,5270,0
|
|
20231030,184200,1933483170,5270,5270,5270,5270,0
|
|
20231030,184100,1933483170,5270,5270,5270,5270,0
|
|
20231030,184000,1933483170,5270,5270,5270,5270,0
|
|
20231030,183900,1933483170,5270,5270,5270,5270,0
|
|
20231030,183800,1933483170,5270,5270,5270,5270,0
|
|
20231030,183700,1933483170,5270,5270,5270,5270,0
|
|
20231030,183600,1933483170,5270,5270,5270,5270,0
|
|
20231030,183500,1933483170,5270,5270,5270,5270,0
|
|
20231030,183400,1933483170,5270,5270,5270,5270,5392
|
|
20231030,183300,1933483170,5270,5270,5270,5270,0
|
|
20231030,183200,1933483170,5270,5270,5270,5270,0
|
|
20231030,183100,1933483170,5270,5270,5270,5270,0
|
|
20231030,183000,1933483170,5270,5270,5270,5270,0
|
|
20231030,182900,1933483170,5270,5270,5270,5270,0
|
|
20231030,182800,1933483170,5270,5270,5270,5270,0
|
|
20231030,182700,1933483170,5270,5270,5270,5270,0
|
|
20231030,182600,1933483170,5270,5270,5270,5270,0
|
|
20231030,182500,1933483170,5270,5270,5270,5270,0
|
|
20231030,182400,1933483170,5270,5270,5270,5270,0
|
|
20231030,182300,1933483170,5270,5270,5270,5270,0
|
|
20231030,182200,1933483170,5270,5270,5270,5270,0
|
|
20231030,182100,1933483170,5270,5270,5270,5270,0
|
|
20231030,182000,1933483170,5270,5270,5270,5270,0
|
|
20231030,181900,1933483170,5270,5270,5270,5270,0
|
|
20231030,181800,1933483170,5270,5270,5270,5270,0
|
|
20231030,181700,1933483170,5270,5270,5270,5270,0
|
|
20231030,181600,1933483170,5270,5270,5270,5270,0
|
|
20231030,181500,1933483170,5270,5270,5270,5270,0
|
|
20231030,181400,1933483170,5270,5270,5270,5270,0
|
|
20231030,181300,1933483170,5270,5270,5270,5270,0
|
|
20231030,181200,1933483170,5270,5270,5270,5270,0
|
|
20231030,181100,1933483170,5270,5270,5270,5270,0
|
|
20231030,181000,1933483170,5270,5270,5270,5270,0
|
|
20231030,180900,1933483170,5270,5270,5270,5270,0
|
|
20231030,180800,1933483170,5270,5270,5270,5270,0
|
|
20231030,180700,1933483170,5270,5270,5270,5270,0
|
|
20231030,180600,1933483170,5270,5270,5270,5270,0
|
|
20231030,180500,1933483170,5270,5270,5270,5270,0
|
|
20231030,180400,1933483170,5270,5270,5270,5270,5392
|
|
20231030,180300,1933483170,5270,5270,5270,5270,0
|
|
20231030,180200,1933483170,5270,5270,5270,5270,0
|
|
20231030,180100,1933483170,5270,5270,5270,5270,0
|
|
20231030,180000,1933483170,5270,5270,5270,5270,0
|
|
20231030,175900,1933483170,5270,5270,5270,5270,0
|
|
20231030,175800,1933483170,5270,5270,5270,5270,0
|
|
20231030,175700,1933483170,5270,5270,5270,5270,0
|
|
20231030,175600,1933483170,5270,5270,5270,5270,0
|
|
20231030,175500,1933483170,5270,5270,5270,5270,0
|
|
20231030,175400,1933483170,5270,5270,5270,5270,0
|
|
20231030,175300,1933483170,5270,5270,5270,5270,0
|
|
20231030,175200,1933483170,5270,5270,5270,5270,0
|
|
20231030,175100,1933483170,5270,5270,5270,5270,0
|
|
20231030,175000,1933483170,5270,5270,5270,5270,0
|
|
20231030,174900,1933483170,5270,5270,5270,5270,0
|
|
20231030,174800,1933483170,5270,5270,5270,5270,0
|
|
20231030,174700,1933483170,5270,5270,5270,5270,0
|
|
20231030,174600,1933483170,5270,5270,5270,5270,0
|
|
20231030,174500,1933483170,5270,5270,5270,5270,0
|
|
20231030,174400,1933483170,5270,5270,5270,5270,0
|
|
20231030,174300,1933483170,5270,5270,5270,5270,0
|
|
20231030,174200,1933483170,5270,5270,5270,5270,0
|
|
20231030,174100,1933483170,5270,5270,5270,5270,0
|
|
20231030,174000,1933483170,5270,5270,5270,5270,0
|
|
20231030,173900,1933483170,5270,5270,5270,5270,0
|
|
20231030,173800,1933483170,5270,5270,5270,5270,0
|
|
20231030,173700,1933483170,5270,5270,5270,5270,0
|
|
20231030,173600,1933483170,5270,5270,5270,5270,0
|
|
20231030,173500,1933483170,5270,5270,5270,5270,0
|
|
20231030,173400,1933483170,5270,5270,5270,5270,5392
|
|
20231030,173300,1933483170,5270,5270,5270,5270,0
|
|
20231030,173200,1933483170,5270,5270,5270,5270,0
|
|
20231030,173100,1933483170,5270,5270,5270,5270,0
|
|
20231030,173000,1933483170,5270,5270,5270,5270,0
|
|
20231030,172900,1933483170,5270,5270,5270,5270,0
|
|
20231030,172800,1933483170,5270,5270,5270,5270,0
|
|
20231030,172700,1933483170,5270,5270,5270,5270,0
|
|
20231030,172600,1933483170,5270,5270,5270,5270,0
|
|
20231030,172500,1933483170,5270,5270,5270,5270,0
|
|
20231030,172400,1933483170,5270,5270,5270,5270,0
|
|
20231030,172300,1933483170,5270,5270,5270,5270,0
|
|
20231030,172200,1933483170,5270,5270,5270,5270,0
|
|
20231030,172100,1933483170,5270,5270,5270,5270,0
|
|
20231030,172000,1933483170,5270,5270,5270,5270,0
|
|
20231030,171900,1933483170,5270,5270,5270,5270,0
|
|
20231030,171800,1933483170,5270,5270,5270,5270,0
|
|
20231030,171700,1933483170,5270,5270,5270,5270,0
|
|
20231030,171600,1933483170,5270,5270,5270,5270,0
|
|
20231030,171500,1933483170,5270,5270,5270,5270,0
|
|
20231030,171400,1933483170,5270,5270,5270,5270,0
|
|
20231030,171300,1933483170,5270,5270,5270,5270,0
|
|
20231030,171200,1933483170,5270,5270,5270,5270,0
|
|
20231030,171100,1933483170,5270,5270,5270,5270,0
|
|
20231030,171000,1933483170,5270,5270,5270,5270,0
|
|
20231030,170900,1933483170,5270,5270,5270,5270,0
|
|
20231030,170800,1933483170,5270,5270,5270,5270,0
|
|
20231030,170700,1933483170,5270,5270,5270,5270,0
|
|
20231030,170600,1933483170,5270,5270,5270,5270,0
|
|
20231030,170500,1933483170,5270,5270,5270,5270,0
|
|
20231030,170400,1933483170,5270,5270,5270,5270,5392
|
|
20231030,170300,1933483170,5270,5270,5270,5270,0
|
|
20231030,170200,1933483170,5270,5270,5270,5270,0
|
|
20231030,170100,1933483170,5270,5270,5270,5270,0
|
|
20231030,170000,1933483170,5270,5270,5270,5270,0
|
|
20231030,165900,1933483170,5270,5270,5270,5270,0
|
|
20231030,165800,1933483170,5270,5270,5270,5270,0
|
|
20231030,165700,1933483170,5270,5270,5270,5270,0
|
|
20231030,165600,1933483170,5270,5270,5270,5270,0
|
|
20231030,165500,1933483170,5270,5270,5270,5270,0
|
|
20231030,165400,1933483170,5270,5270,5270,5270,0
|
|
20231030,165300,1933483170,5270,5270,5270,5270,0
|
|
20231030,165200,1933483170,5270,5270,5270,5270,0
|
|
20231030,165100,1933483170,5270,5270,5270,5270,0
|
|
20231030,165000,1933483170,5270,5270,5270,5270,0
|
|
20231030,164900,1933483170,5270,5270,5270,5270,0
|
|
20231030,164800,1933483170,5270,5270,5270,5270,0
|
|
20231030,164700,1933483170,5270,5270,5270,5270,0
|
|
20231030,164600,1933483170,5270,5270,5270,5270,0
|
|
20231030,164500,1933483170,5270,5270,5270,5270,0
|
|
20231030,164400,1933483170,5270,5270,5270,5270,0
|
|
20231030,164300,1933483170,5270,5270,5270,5270,0
|
|
20231030,164200,1933483170,5270,5270,5270,5270,0
|
|
20231030,164100,1933483170,5270,5270,5270,5270,0
|
|
20231030,164000,1933483170,5270,5270,5270,5270,0
|
|
20231030,163900,1933483170,5270,5270,5270,5270,0
|
|
20231030,163800,1933483170,5270,5270,5270,5270,0
|
|
20231030,163700,1933483170,5270,5270,5270,5270,0
|
|
20231030,163600,1933483170,5270,5270,5270,5270,0
|
|
20231030,163500,1933483170,5270,5270,5270,5270,0
|
|
20231030,163400,1933483170,5270,5270,5270,5270,5392
|
|
20231030,163300,1933483170,5270,5270,5270,5270,0
|
|
20231030,163200,1933483170,5270,5270,5270,5270,0
|
|
20231030,163100,1933483170,5270,5270,5270,5270,0
|
|
20231030,163000,1933483170,5270,5270,5270,5270,0
|
|
20231030,162900,1933483170,5270,5270,5270,5270,0
|
|
20231030,162800,1933483170,5270,5270,5270,5270,0
|
|
20231030,162700,1933483170,5270,5270,5270,5270,0
|
|
20231030,162600,1933483170,5270,5270,5270,5270,0
|
|
20231030,162500,1933483170,5270,5270,5270,5270,0
|
|
20231030,162400,1933483170,5270,5270,5270,5270,0
|
|
20231030,162300,1933483170,5270,5270,5270,5270,0
|
|
20231030,162200,1933483170,5270,5270,5270,5270,0
|
|
20231030,162100,1933483170,5270,5270,5270,5270,0
|
|
20231030,162000,1933483170,5270,5270,5270,5270,0
|
|
20231030,161900,1933483170,5270,5270,5270,5270,0
|
|
20231030,161800,1933483170,5270,5270,5270,5270,0
|
|
20231030,161700,1933483170,5270,5270,5270,5270,0
|
|
20231030,161600,1933483170,5270,5270,5270,5270,0
|
|
20231030,161500,1933483170,5270,5270,5270,5270,0
|
|
20231030,161400,1933483170,5270,5270,5270,5270,0
|
|
20231030,161300,1933483170,5270,5270,5270,5270,0
|
|
20231030,161200,1933483170,5270,5270,5270,5270,0
|
|
20231030,161100,1933483170,5270,5270,5270,5270,0
|
|
20231030,161000,1933483170,5270,5270,5270,5270,0
|
|
20231030,160900,1933483170,5270,5270,5270,5270,0
|
|
20231030,160800,1933483170,5270,5270,5270,5270,0
|
|
20231030,160700,1933483170,5270,5270,5270,5270,0
|
|
20231030,160600,1933483170,5270,5270,5270,5270,0
|
|
20231030,160500,1933483170,5270,5270,5270,5270,0
|
|
20231030,160400,1933483170,5270,5270,5270,5270,5392
|
|
20231030,160300,1933483170,5270,5270,5270,5270,0
|
|
20231030,160200,1933483170,5270,5270,5270,5270,0
|
|
20231030,160100,1933483170,5270,5270,5270,5270,0
|
|
20231030,160000,1933483170,5270,5270,5270,5270,0
|
|
20231030,155900,1933483170,5270,5270,5270,5270,0
|
|
20231030,155800,1933483170,5270,5270,5270,5270,0
|
|
20231030,155700,1933483170,5270,5270,5270,5270,0
|
|
20231030,155600,1933483170,5270,5270,5270,5270,0
|
|
20231030,155500,1933483170,5270,5270,5270,5270,0
|
|
20231030,155400,1933483170,5270,5270,5270,5270,0
|
|
20231030,155300,1933483170,5270,5270,5270,5270,0
|
|
20231030,155200,1933483170,5270,5270,5270,5270,0
|
|
20231030,155100,1933483170,5270,5270,5270,5270,0
|
|
20231030,155000,1933483170,5270,5270,5270,5270,0
|
|
20231030,154900,1933483170,5270,5270,5270,5270,0
|
|
20231030,154800,1933483170,5270,5270,5270,5270,0
|
|
20231030,154700,1933483170,5270,5270,5270,5270,0
|
|
20231030,154600,1933483170,5270,5270,5270,5270,0
|
|
20231030,154500,1933483170,5270,5270,5270,5270,0
|
|
20231030,154400,1933483170,5270,5270,5270,5270,0
|
|
20231030,154300,1933483170,5270,5270,5270,5270,0
|
|
20231030,154200,1933483170,5270,5270,5270,5270,0
|
|
20231030,154100,1933483170,5270,5270,5270,5270,0
|
|
20231030,154000,1933483170,5270,5270,5270,5270,0
|
|
20231030,153900,1933483170,5270,5270,5270,5270,0
|
|
20231030,153800,1933483170,5270,5270,5270,5270,0
|
|
20231030,153700,1933483170,5270,5270,5270,5270,0
|
|
20231030,153600,1933483170,5270,5270,5270,5270,0
|
|
20231030,153500,1933483170,5270,5270,5270,5270,0
|
|
20231030,153400,1933483170,5270,5270,5270,5270,5392
|
|
20231030,153300,1933483170,5270,5270,5270,5270,0
|
|
20231030,153200,1933483170,5270,5270,5270,5270,0
|
|
20231030,153100,1933483170,5270,5270,5270,5270,0
|
|
20231030,153000,1933483170,5270,5270,5270,5270,5392
|
|
20231030,152900,1905067330,5250,5250,5250,5250,0
|
|
20231030,152800,1905067330,5250,5250,5250,5250,0
|
|
20231030,152700,1905067330,5250,5250,5250,5250,0
|
|
20231030,152600,1905067330,5250,5250,5250,5250,0
|
|
20231030,152500,1905067330,5250,5250,5250,5250,0
|
|
20231030,152400,1905067330,5250,5250,5250,5250,0
|
|
20231030,152300,1905067330,5250,5250,5250,5250,0
|
|
20231030,152200,1905067330,5250,5250,5250,5250,0
|
|
20231030,152100,1905067330,5250,5250,5250,5250,0
|
|
20231030,152000,1905067330,5250,5250,5250,5250,0
|
|
20231030,151900,1905067330,5250,5240,5250,5230,1903
|
|
20231030,151800,1895095710,5230,5230,5240,5220,320
|
|
20231030,151700,1893421450,5230,5240,5240,5230,478
|
|
20231030,151600,1890921420,5230,5250,5250,5230,1604
|
|
20231030,151500,1882516570,5250,5240,5260,5240,1005
|
|
20231030,151400,1877242540,5240,5240,5240,5240,52
|
|
20231030,151300,1876970060,5260,5230,5260,5230,654
|
|
20231030,151200,1873533300,5230,5230,5230,5230,201
|
|
20231030,151100,1872482070,5230,5220,5230,5220,94
|
|
20231030,151000,1871990460,5220,5210,5220,5210,954
|
|
20231030,150900,1867014860,5220,5210,5220,5210,60
|
|
20231030,150800,1866702060,5210,5220,5220,5210,824
|
|
20231030,150700,1862407020,5220,5210,5220,5210,29
|
|
20231030,150600,1862255840,5210,5210,5210,5200,1530
|
|
20231030,150500,1854293420,5210,5210,5210,5200,4302
|
|
20231030,150400,1831922350,5200,5220,5220,5200,3000
|
|
20231030,150300,1816309440,5220,5230,5240,5220,730
|
|
20231030,150200,1812495180,5230,5230,5230,5230,318
|
|
20231030,150100,1810832040,5230,5230,5230,5230,20
|
|
20231030,150000,1810727440,5210,5210,5210,5210,5
|
|
20231030,145900,1810701390,5210,5220,5220,5210,514
|
|
20231030,145800,1808020790,5220,5240,5240,5220,292
|
|
20231030,145700,1806493830,5240,5250,5250,5240,1088
|
|
20231030,145600,1800783050,5250,5250,5250,5250,71
|
|
20231030,145500,1800410300,5250,5250,5250,5250,37
|
|
20231030,145400,1800216050,5250,5250,5250,5250,11
|
|
20231030,145300,1800158300,5250,5250,5250,5250,13
|
|
20231030,145200,1800090050,5250,5250,5250,5250,4
|
|
20231030,145100,1800069050,5260,5260,5260,5260,192
|
|
20231030,145000,1799059130,5260,5250,5260,5250,108
|
|
20231030,144900,1798491090,5260,5260,5260,5260,6
|
|
20231030,144800,1798459530,5260,5220,5260,5220,3807
|
|
20231030,144700,1778466350,5210,5220,5220,5210,163
|
|
20231030,144600,1777615760,5220,5220,5220,5220,100
|
|
20231030,144500,1777093760,5220,5220,5220,5220,269
|
|
20231030,144400,1775689580,5200,5220,5220,5190,6302
|
|
20231030,144300,1742903710,5230,5240,5240,5230,504
|
|
20231030,144200,1740266550,5240,5240,5240,5240,242
|
|
20231030,144100,1738998470,5240,5250,5250,5240,899
|
|
20231030,144000,1734278910,5250,5240,5250,5240,60
|
|
20231030,143900,1733964310,5230,5230,5230,5230,74
|
|
20231030,143800,1733577290,5220,5220,5220,5220,500
|
|
20231030,143700,1730967290,5200,5260,5260,5200,4258
|
|
20231030,143600,1708753170,5260,5230,5260,5230,2360
|
|
20231030,143500,1696394350,5240,5240,5240,5240,1177
|
|
20231030,143400,1690226870,5230,5240,5250,5220,1919
|
|
20231030,143300,1680186100,5230,5240,5240,5230,110
|
|
20231030,143200,1679610050,5240,5240,5240,5230,216
|
|
20231030,143100,1678479750,5240,5230,5240,5230,195
|
|
20231030,143000,1677459700,5230,5230,5230,5230,168
|
|
20231030,142900,1676581060,5230,5230,5230,5230,0
|
|
20231030,142800,1676581060,5230,5230,5230,5230,0
|
|
20231030,142700,1676581060,5230,5250,5250,5230,553
|
|
20231030,142600,1673688590,5250,5240,5250,5240,40
|
|
20231030,142500,1673478690,5240,5240,5240,5240,265
|
|
20231030,142400,1672090090,5240,5240,5240,5240,0
|
|
20231030,142300,1672090090,5240,5240,5240,5240,0
|
|
20231030,142200,1672090090,5240,5230,5240,5230,254
|
|
20231030,142100,1670760160,5230,5230,5230,5230,35
|
|
20231030,142000,1670577110,5240,5240,5250,5240,843
|
|
20231030,141900,1666159530,5250,5260,5260,5240,1364
|
|
20231030,141800,1658988370,5270,5270,5270,5270,2
|
|
20231030,141700,1658977830,5270,5270,5270,5270,30
|
|
20231030,141600,1658819730,5270,5270,5270,5270,2
|
|
20231030,141500,1658809190,5270,5270,5270,5270,15
|
|
20231030,141400,1658730140,5270,5270,5280,5270,489
|
|
20231030,141300,1656152870,5270,5270,5270,5270,803
|
|
20231030,141200,1651921060,5270,5270,5270,5270,1047
|
|
20231030,141100,1646403370,5270,5270,5270,5270,130
|
|
20231030,141000,1645718270,5270,5270,5270,5270,0
|
|
20231030,140900,1645718270,5270,5290,5290,5270,1813
|
|
20231030,140800,1636145630,5290,5310,5330,5290,491
|
|
20231030,140700,1633547940,5290,5290,5290,5290,1019
|
|
20231030,140600,1628157430,5310,5310,5310,5310,0
|
|
20231030,140500,1628157430,5310,5310,5310,5310,20
|
|
20231030,140400,1628051230,5310,5310,5310,5310,84
|
|
20231030,140300,1627605190,5310,5310,5310,5310,265
|
|
20231030,140200,1626198040,5310,5310,5310,5310,179
|
|
20231030,140100,1625247550,5280,5280,5280,5280,238
|
|
20231030,140000,1623990910,5280,5270,5280,5270,1708
|
|
20231030,135900,1614985550,5260,5260,5260,5260,346
|
|
20231030,135800,1613165590,5260,5250,5260,5250,65
|
|
20231030,135700,1612823990,5260,5260,5260,5260,200
|
|
20231030,135600,1611771990,5260,5270,5270,5260,237
|
|
20231030,135500,1610525360,5260,5270,5270,5260,138
|
|
20231030,135400,1609798930,5270,5270,5270,5270,100
|
|
20231030,135300,1609271930,5270,5260,5270,5260,222
|
|
20231030,135200,1608104040,5250,5240,5250,5240,1519
|
|
20231030,135100,1600142080,5230,5230,5230,5230,232
|
|
20231030,135000,1598928720,5230,5230,5230,5230,50
|
|
20231030,134900,1598667220,5230,5240,5240,5230,968
|
|
20231030,134800,1593604540,5240,5240,5240,5240,237
|
|
20231030,134700,1592362660,5260,5230,5260,5230,114
|
|
20231030,134600,1591766380,5230,5230,5230,5220,1570
|
|
20231030,134500,1583561640,5240,5240,5240,5240,66
|
|
20231030,134400,1583215800,5260,5260,5260,5260,0
|
|
20231030,134300,1583215800,5260,5260,5260,5260,90
|
|
20231030,134200,1582742400,5260,5260,5260,5260,4
|
|
20231030,134100,1582721360,5240,5250,5250,5240,1336
|
|
20231030,134000,1575718650,5240,5250,5250,5240,185
|
|
20231030,133900,1574747410,5260,5250,5260,5250,253
|
|
20231030,133800,1573419140,5250,5260,5260,5250,106
|
|
20231030,133700,1572862440,5260,5260,5260,5260,10
|
|
20231030,133600,1572809840,5260,5250,5270,5170,7642
|
|
20231030,133500,1533002150,5270,5270,5270,5270,0
|
|
20231030,133400,1533002150,5270,5250,5270,5240,142
|
|
20231030,133300,1532256840,5250,5260,5270,5250,3063
|
|
20231030,133200,1516167330,5260,5270,5270,5260,1186
|
|
20231030,133100,1509917810,5280,5290,5290,5280,29
|
|
20231030,133000,1509764420,5270,5300,5300,5270,1883
|
|
20231030,132900,1499811590,5300,5300,5300,5300,131
|
|
20231030,132800,1499117290,5300,5310,5310,5300,71
|
|
20231030,132700,1498740430,5310,5300,5310,5290,268
|
|
20231030,132600,1497321200,5300,5300,5310,5290,72
|
|
20231030,132500,1496939600,5300,5300,5300,5300,116
|
|
20231030,132400,1496324800,5300,5300,5300,5300,109
|
|
20231030,132300,1495747100,5300,5300,5300,5300,310
|
|
20231030,132200,1494104100,5300,5300,5310,5300,180
|
|
20231030,132100,1493150040,5300,5300,5300,5300,505
|
|
20231030,132000,1490473540,5300,5300,5300,5300,181
|
|
20231030,131900,1489514240,5300,5300,5300,5300,70
|
|
20231030,131800,1489143240,5300,5300,5300,5300,50
|
|
20231030,131700,1488878240,5300,5300,5300,5300,10
|
|
20231030,131600,1488825240,5300,5290,5300,5290,11
|
|
20231030,131500,1488767040,5290,5310,5310,5290,253
|
|
20231030,131400,1487427570,5310,5300,5310,5300,2490
|
|
20231030,131300,1474206520,5300,5300,5300,5290,461
|
|
20231030,131200,1471763350,5300,5300,5300,5300,100
|
|
20231030,131100,1471233350,5280,5280,5280,5280,0
|
|
20231030,131000,1471233350,5280,5300,5300,5280,1687
|
|
20231030,130900,1462319560,5310,5310,5310,5310,0
|
|
20231030,130800,1462319560,5310,5310,5310,5310,1
|
|
20231030,130700,1462314250,5310,5310,5310,5310,31
|
|
20231030,130600,1462149640,5310,5310,5310,5310,1
|
|
20231030,130500,1462144330,5310,5310,5310,5280,105
|
|
20231030,130400,1461589000,5310,5290,5310,5290,1311
|
|
20231030,130300,1454631200,5290,5280,5290,5280,909
|
|
20231030,130200,1449831380,5270,5270,5270,5270,219
|
|
20231030,130100,1448677250,5270,5260,5270,5260,55
|
|
20231030,130000,1448387920,5270,5260,5270,5260,276
|
|
20231030,125900,1446935250,5260,5280,5280,5260,1559
|
|
20231030,125800,1438728250,5280,5290,5290,5270,1465
|
|
20231030,125700,1431003990,5280,5280,5280,5280,0
|
|
20231030,125600,1431003990,5280,5280,5280,5280,214
|
|
20231030,125500,1429874070,5280,5280,5280,5280,121
|
|
20231030,125400,1429235190,5290,5300,5300,5290,271
|
|
20231030,125300,1427801400,5300,5300,5300,5300,15
|
|
20231030,125200,1427721900,5300,5310,5310,5300,14
|
|
20231030,125100,1427647690,5310,5300,5310,5300,110
|
|
20231030,125000,1427064360,5300,5300,5310,5300,94
|
|
20231030,124900,1426566040,5310,5310,5310,5310,10
|
|
20231030,124800,1426512940,5290,5320,5320,5290,645
|
|
20231030,124700,1423092020,5340,5320,5340,5300,14
|
|
20231030,124600,1423017530,5310,5290,5310,5290,1523
|
|
20231030,124500,1414941580,5300,5290,5300,5290,154
|
|
20231030,124400,1414125480,5290,5290,5300,5290,103
|
|
20231030,124300,1413580600,5290,5300,5300,5280,458
|
|
20231030,124200,1411157070,5300,5300,5300,5300,119
|
|
20231030,124100,1410526370,5300,5280,5300,5280,2104
|
|
20231030,124000,1399396740,5280,5280,5280,5280,177
|
|
20231030,123900,1398462180,5280,5280,5280,5280,15
|
|
20231030,123800,1398382980,5260,5270,5270,5260,169
|
|
20231030,123700,1397492370,5270,5270,5270,5270,46
|
|
20231030,123600,1397249950,5270,5280,5280,5270,1103
|
|
20231030,123500,1391436610,5280,5280,5280,5280,786
|
|
20231030,123400,1387286530,5280,5280,5280,5270,838
|
|
20231030,123300,1382867160,5280,5290,5290,5280,57
|
|
20231030,123200,1382566050,5290,5280,5290,5280,1046
|
|
20231030,123100,1377041610,5280,5230,5280,5230,12904
|
|
20231030,123000,1309441230,5230,5230,5230,5230,125
|
|
20231030,122900,1308787480,5230,5220,5230,5220,226
|
|
20231030,122800,1307605650,5230,5230,5230,5230,5
|
|
20231030,122700,1307579500,5230,5230,5230,5220,150
|
|
20231030,122600,1306795990,5230,5230,5230,5230,95
|
|
20231030,122500,1306299140,5220,5230,5230,5220,726
|
|
20231030,122400,1302508780,5240,5240,5240,5230,375
|
|
20231030,122300,1300544430,5240,5230,5240,5230,1916
|
|
20231030,122200,1290505210,5230,5240,5240,5230,87
|
|
20231030,122100,1290050120,5230,5230,5230,5230,68
|
|
20231030,122000,1289694480,5230,5240,5240,5230,1456
|
|
20231030,121900,1282067270,5210,5200,5210,5200,1300
|
|
20231030,121800,1275296900,5200,5200,5200,5200,3
|
|
20231030,121700,1275281300,5180,5190,5190,5180,505
|
|
20231030,121600,1272665300,5180,5190,5200,5180,1828
|
|
20231030,121500,1263194840,5190,5200,5200,5180,380
|
|
20231030,121400,1261223870,5200,5200,5210,5190,1402
|
|
20231030,121300,1253934940,5210,5190,5210,5180,1930
|
|
20231030,121200,1243927030,5190,5210,5220,5190,3814
|
|
20231030,121100,1224114960,5200,5210,5210,5200,1450
|
|
20231030,121000,1216573310,5200,5230,5240,5200,2638
|
|
20231030,120900,1202818210,5230,5230,5230,5220,1383
|
|
20231030,120800,1195590030,5230,5240,5240,5230,304
|
|
20231030,120700,1193999370,5230,5230,5230,5220,1375
|
|
20231030,120600,1186811120,5220,5210,5230,5210,262
|
|
20231030,120500,1185443970,5210,5240,5240,5210,4047
|
|
20231030,120400,1164334270,5240,5240,5240,5240,216
|
|
20231030,120300,1163202430,5240,5250,5250,5240,1231
|
|
20231030,120200,1156751310,5270,5260,5270,5250,414
|
|
20231030,120100,1154577330,5260,5300,5300,5260,955
|
|
20231030,120000,1149541170,5300,5300,5310,5300,1375
|
|
20231030,115900,1142252660,5300,5280,5300,5280,44
|
|
20231030,115800,1142020320,5270,5280,5280,5270,435
|
|
20231030,115700,1139727670,5290,5260,5300,5260,481
|
|
20231030,115600,1137193970,5260,5240,5260,5240,236
|
|
20231030,115500,1135956170,5240,5250,5260,5240,190
|
|
20231030,115400,1134960510,5260,5230,5260,5230,862
|
|
20231030,115300,1130449980,5230,5230,5230,5230,194
|
|
20231030,115200,1129435360,5230,5220,5230,5220,130
|
|
20231030,115100,1128755700,5220,5210,5220,5210,831
|
|
20231030,115000,1124421750,5210,5230,5230,5210,1439
|
|
20231030,114900,1116910000,5220,5190,5230,5190,1782
|
|
20231030,114800,1107618300,5190,5220,5230,5190,6907
|
|
20231030,114700,1071619120,5210,5250,5270,5210,4029
|
|
20231030,114600,1050574830,5250,5250,5260,5250,3782
|
|
20231030,114500,1030714330,5250,5290,5290,5250,3476
|
|
20231030,114400,1012408310,5290,5280,5290,5280,2512
|
|
20231030,114300,999140660,5310,5310,5320,5290,7113
|
|
20231030,114200,961435800,5310,5310,5310,5310,222
|
|
20231030,114100,960256980,5310,5320,5320,5310,816
|
|
20231030,114000,955924010,5310,5320,5320,5310,612
|
|
20231030,113900,952674140,5310,5340,5360,5310,4809
|
|
20231030,113800,927088090,5330,5330,5330,5330,0
|
|
20231030,113700,927088090,5330,5340,5340,5330,2137
|
|
20231030,113600,915695400,5360,5340,5360,5340,604
|
|
20231030,113500,912469440,5340,5340,5340,5340,123
|
|
20231030,113400,911812620,5340,5340,5340,5340,117
|
|
20231030,113300,911187840,5340,5340,5340,5340,16
|
|
20231030,113200,911102400,5330,5370,5370,5330,2930
|
|
20231030,113100,895441650,5380,5370,5390,5370,3
|
|
20231030,113000,895425510,5360,5370,5370,5360,11
|
|
20231030,112900,895366450,5370,5370,5370,5370,20
|
|
20231030,112800,895259050,5360,5370,5370,5360,2758
|
|
20231030,112700,880456080,5390,5380,5390,5370,1694
|
|
20231030,112600,871344490,5390,5390,5400,5380,1319
|
|
20231030,112500,864240560,5390,5390,5390,5390,10
|
|
20231030,112400,864186660,5390,5400,5400,5390,250
|
|
20231030,112300,862838660,5390,5400,5400,5390,173
|
|
20231030,112200,861905140,5400,5400,5400,5400,0
|
|
20231030,112100,861905140,5400,5400,5400,5400,201
|
|
20231030,112000,860819740,5400,5400,5400,5400,1
|
|
20231030,111900,860814340,5400,5390,5400,5390,146
|
|
20231030,111800,860027080,5390,5390,5390,5390,2
|
|
20231030,111700,860016300,5400,5400,5400,5400,1229
|
|
20231030,111600,853379700,5410,5400,5410,5400,1852
|
|
20231030,111500,843362650,5390,5400,5400,5390,971
|
|
20231030,111400,838119270,5400,5390,5400,5390,1371
|
|
20231030,111300,830724440,5380,5390,5390,5380,893
|
|
20231030,111200,825919920,5390,5390,5400,5390,538
|
|
20231030,111100,823019540,5380,5380,5380,5380,20
|
|
20231030,111000,822911940,5390,5390,5390,5390,743
|
|
20231030,110900,818907170,5400,5400,5400,5400,0
|
|
20231030,110800,818907170,5400,5390,5400,5390,125
|
|
20231030,110700,818232370,5390,5390,5390,5390,658
|
|
20231030,110600,814685750,5390,5390,5390,5390,7
|
|
20231030,110500,814648020,5390,5380,5400,5380,102
|
|
20231030,110400,814098190,5390,5390,5390,5390,827
|
|
20231030,110300,809640660,5390,5390,5390,5390,4
|
|
20231030,110200,809619100,5390,5390,5390,5390,3
|
|
20231030,110100,809602930,5390,5390,5390,5390,6
|
|
20231030,110000,809570590,5390,5390,5390,5390,425
|
|
20231030,105900,807279840,5390,5390,5390,5390,322
|
|
20231030,105800,805544260,5390,5380,5390,5380,200
|
|
20231030,105700,804468170,5380,5380,5380,5380,1226
|
|
20231030,105600,797872290,5380,5390,5390,5380,2959
|
|
20231030,105500,781949750,5400,5410,5410,5400,837
|
|
20231030,105400,777422900,5410,5400,5410,5400,1932
|
|
20231030,105300,766989950,5400,5390,5400,5390,581
|
|
20231030,105200,763858350,5390,5390,5390,5390,72
|
|
20231030,105100,763470270,5390,5390,5390,5390,1685
|
|
20231030,105000,754388120,5390,5390,5390,5380,2064
|
|
20231030,104900,743266040,5390,5390,5390,5390,1561
|
|
20231030,104800,734852250,5390,5390,5390,5390,5
|
|
20231030,104700,734825300,5390,5390,5390,5390,141
|
|
20231030,104600,734065310,5390,5370,5390,5370,1683
|
|
20231030,104500,725002000,5380,5380,5380,5370,53
|
|
20231030,104400,724716880,5370,5380,5390,5370,1068
|
|
20231030,104300,718980540,5390,5380,5390,5380,112
|
|
20231030,104200,718377970,5380,5380,5390,5380,1476
|
|
20231030,104100,710437080,5380,5370,5390,5370,1875
|
|
20231030,104000,700366790,5370,5350,5370,5340,443
|
|
20231030,103900,697996620,5340,5340,5340,5340,10
|
|
20231030,103800,697943220,5340,5340,5340,5340,200
|
|
20231030,103700,696875220,5340,5350,5350,5340,600
|
|
20231030,103600,693666220,5350,5340,5350,5320,335
|
|
20231030,103500,691880060,5350,5350,5350,5350,0
|
|
20231030,103400,691880060,5350,5350,5360,5350,54
|
|
20231030,103300,691591040,5350,5360,5360,5320,1604
|
|
20231030,103200,683046320,5360,5330,5360,5330,1514
|
|
20231030,103100,674949890,5330,5330,5330,5330,358
|
|
20231030,103000,673041750,5330,5340,5340,5320,287
|
|
20231030,102900,671512570,5340,5350,5350,5330,1359
|
|
20231030,102800,664260620,5350,5360,5360,5350,41
|
|
20231030,102700,664040870,5360,5360,5360,5360,147
|
|
20231030,102600,663252950,5370,5370,5370,5370,16
|
|
20231030,102500,663167030,5360,5350,5360,5350,27
|
|
20231030,102400,663022360,5350,5360,5360,5350,75
|
|
20231030,102300,662620960,5400,5400,5400,5400,0
|
|
20231030,102200,662620960,5400,5370,5400,5370,21
|
|
20231030,102100,662508010,5360,5340,5370,5330,460
|
|
20231030,102000,660052910,5340,5360,5360,5340,854
|
|
20231030,101900,655484400,5390,5390,5390,5360,618
|
|
20231030,101800,652163120,5390,5390,5390,5390,57
|
|
20231030,101700,651855890,5400,5400,5400,5390,310
|
|
20231030,101600,650181980,5380,5390,5390,5380,308
|
|
20231030,101500,648524470,5380,5380,5380,5380,35
|
|
20231030,101400,648336170,5380,5380,5380,5380,166
|
|
20231030,101300,647443090,5380,5380,5380,5380,230
|
|
20231030,101200,646205690,5380,5380,5380,5380,175
|
|
20231030,101100,645264190,5380,5390,5390,5380,733
|
|
20231030,101000,641319720,5390,5390,5390,5390,325
|
|
20231030,100900,639567970,5400,5400,5400,5400,16
|
|
20231030,100800,639481570,5400,5400,5400,5400,280
|
|
20231030,100700,637969570,5400,5400,5410,5390,600
|
|
20231030,100600,634729210,5400,5400,5400,5400,873
|
|
20231030,100500,630015010,5400,5400,5400,5390,531
|
|
20231030,100400,627147630,5400,5390,5400,5390,1044
|
|
20231030,100300,621510090,5380,5400,5400,5380,1282
|
|
20231030,100200,614608000,5390,5390,5390,5390,61
|
|
20231030,100100,614279210,5400,5390,5400,5390,318
|
|
20231030,100000,612565140,5400,5390,5400,5390,1055
|
|
20231030,095900,606872550,5390,5400,5400,5390,18
|
|
20231030,095800,606775380,5400,5400,5420,5380,2473
|
|
20231030,095700,593392100,5390,5390,5390,5390,80
|
|
20231030,095600,592960900,5390,5400,5400,5390,549
|
|
20231030,095500,589997300,5410,5400,5410,5400,827
|
|
20231030,095400,585531480,5420,5410,5440,5400,1707
|
|
20231030,095300,576294100,5400,5380,5410,5380,610
|
|
20231030,095200,573010900,5380,5380,5380,5380,1
|
|
20231030,095100,573005520,5360,5360,5370,5360,382
|
|
20231030,095000,570957990,5350,5370,5380,5350,1647
|
|
20231030,094900,562125420,5330,5320,5360,5320,3434
|
|
20231030,094800,543800400,5320,5290,5320,5270,4699
|
|
20231030,094700,518949830,5290,5310,5310,5290,2365
|
|
20231030,094600,506420770,5320,5350,5360,5300,1524
|
|
20231030,094500,498319610,5330,5330,5330,5320,1100
|
|
20231030,094400,492464690,5330,5350,5350,5320,956
|
|
20231030,094300,487372550,5350,5330,5350,5330,1959
|
|
20231030,094200,476897750,5330,5380,5380,5330,809
|
|
20231030,094100,472577020,5340,5330,5340,5330,551
|
|
20231030,094000,469635320,5330,5290,5340,5290,7767
|
|
20231030,093900,428513980,5300,5390,5390,5300,3248
|
|
20231030,093800,411212720,5390,5390,5400,5390,554
|
|
20231030,093700,408225540,5410,5440,5440,5300,10199
|
|
20231030,093600,353235220,5440,5450,5450,5440,463
|
|
20231030,093500,350715730,5450,5480,5480,5450,3781
|
|
20231030,093400,330069510,5500,5500,5500,5500,138
|
|
20231030,093300,329310510,5500,5500,5500,5500,738
|
|
20231030,093200,325251510,5500,5500,5500,5500,1
|
|
20231030,093100,325246010,5480,5500,5510,5480,1013
|
|
20231030,093000,319681320,5500,5490,5510,5490,2072
|
|
20231030,092900,308292190,5490,5480,5490,5480,481
|
|
20231030,092800,305655340,5480,5530,5530,5480,5635
|
|
20231030,092700,274660410,5530,5550,5550,5530,2368
|
|
20231030,092600,261538970,5550,5550,5550,5550,11
|
|
20231030,092500,261477920,5550,5550,5550,5550,1234
|
|
20231030,092400,254629220,5540,5580,5580,5540,3224
|
|
20231030,092300,236701210,5580,5590,5590,5570,738
|
|
20231030,092200,232583190,5600,5600,5610,5590,550
|
|
20231030,092100,229503780,5600,5600,5600,5590,1199
|
|
20231030,092000,222797980,5590,5580,5590,5580,367
|
|
20231030,091900,220749710,5590,5620,5620,5590,229
|
|
20231030,091800,219467590,5610,5600,5620,5590,786
|
|
20231030,091700,215063530,5600,5570,5600,5560,830
|
|
20231030,091600,210438130,5590,5560,5590,5560,1105
|
|
20231030,091500,204275760,5560,5580,5580,5560,215
|
|
20231030,091400,203078370,5580,5550,5580,5550,2352
|
|
20231030,091300,190010410,5550,5580,5580,5550,416
|
|
20231030,091200,187698130,5600,5580,5600,5550,1551
|
|
20231030,091100,179041390,5630,5630,5630,5600,1661
|
|
20231030,091000,169721230,5630,5600,5630,5600,6105
|
|
20231030,090900,135417300,5600,5600,5610,5600,1438
|
|
20231030,090800,127356850,5600,5550,5600,5550,2480
|
|
20231030,090700,113557670,5550,5550,5550,5550,34
|
|
20231030,090600,113368970,5540,5540,5540,5540,100
|
|
20231030,090500,112814970,5540,5510,5540,5510,923
|
|
20231030,090400,107723270,5500,5480,5540,5460,3311
|
|
20231030,090300,89543310,5470,5600,5600,5470,3910
|
|
20231030,090200,67829890,5620,5590,5620,5560,4429
|
|
20231030,090100,43068500,5590,5630,5650,5580,1969
|
|
20231030,090000,32002740,5630,5560,5630,5560,4945
|