595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185200,4504346165,3280,3280,3280,3280,43314
|
|
20231027,185100,4504346165,3280,3280,3280,3280,0
|
|
20231027,185000,4504346165,3280,3280,3280,3280,0
|
|
20231027,184900,4504346165,3280,3280,3280,3280,0
|
|
20231027,184800,4504346165,3280,3280,3280,3280,0
|
|
20231027,184700,4504346165,3280,3280,3280,3280,0
|
|
20231027,184600,4504346165,3280,3280,3280,3280,0
|
|
20231027,184500,4504346165,3280,3280,3280,3280,0
|
|
20231027,184400,4504346165,3280,3280,3280,3280,0
|
|
20231027,184300,4504346165,3280,3280,3280,3280,0
|
|
20231027,184200,4504346165,3280,3280,3280,3280,0
|
|
20231027,184100,4504346165,3280,3280,3280,3280,0
|
|
20231027,184000,4504346165,3280,3280,3280,3280,0
|
|
20231027,183900,4504346165,3280,3280,3280,3280,0
|
|
20231027,183800,4504346165,3280,3280,3280,3280,0
|
|
20231027,183700,4504346165,3280,3280,3280,3280,0
|
|
20231027,183600,4504346165,3280,3280,3280,3280,0
|
|
20231027,183500,4504346165,3280,3280,3280,3280,0
|
|
20231027,183400,4504346165,3280,3280,3280,3280,0
|
|
20231027,183300,4504346165,3280,3280,3280,3280,0
|
|
20231027,183200,4504346165,3280,3280,3280,3280,0
|
|
20231027,183100,4504346165,3280,3280,3280,3280,0
|
|
20231027,183000,4504346165,3280,3280,3280,3280,0
|
|
20231027,182900,4504346165,3280,3280,3280,3280,0
|
|
20231027,182800,4504346165,3280,3280,3280,3280,0
|
|
20231027,182700,4504346165,3280,3280,3280,3280,0
|
|
20231027,182600,4504346165,3280,3280,3280,3280,0
|
|
20231027,182500,4504346165,3280,3280,3280,3280,0
|
|
20231027,182400,4504346165,3280,3280,3280,3280,0
|
|
20231027,182300,4504346165,3280,3280,3280,3280,0
|
|
20231027,182200,4504346165,3280,3280,3280,3280,43314
|
|
20231027,182100,4504346165,3280,3280,3280,3280,0
|
|
20231027,182000,4504346165,3280,3280,3280,3280,0
|
|
20231027,181900,4504346165,3280,3280,3280,3280,0
|
|
20231027,181800,4504346165,3280,3280,3280,3280,0
|
|
20231027,181700,4504346165,3280,3280,3280,3280,0
|
|
20231027,181600,4504346165,3280,3280,3280,3280,0
|
|
20231027,181500,4504346165,3280,3280,3280,3280,0
|
|
20231027,181400,4504346165,3280,3280,3280,3280,0
|
|
20231027,181300,4504346165,3280,3280,3280,3280,0
|
|
20231027,181200,4504346165,3280,3280,3280,3280,0
|
|
20231027,181100,4504346165,3280,3280,3280,3280,0
|
|
20231027,181000,4504346165,3280,3280,3280,3280,0
|
|
20231027,180900,4504346165,3280,3280,3280,3280,0
|
|
20231027,180800,4504346165,3280,3280,3280,3280,0
|
|
20231027,180700,4504346165,3280,3280,3280,3280,0
|
|
20231027,180600,4504346165,3280,3280,3280,3280,0
|
|
20231027,180500,4504346165,3280,3280,3280,3280,0
|
|
20231027,180400,4504346165,3280,3280,3280,3280,0
|
|
20231027,180300,4504346165,3280,3280,3280,3280,0
|
|
20231027,180200,4504346165,3280,3280,3280,3280,0
|
|
20231027,180100,4504346165,3280,3280,3280,3280,0
|
|
20231027,180000,4504346165,3280,3280,3280,3280,0
|
|
20231027,175900,4504346165,3280,3280,3280,3280,0
|
|
20231027,175800,4504346165,3280,3280,3280,3280,0
|
|
20231027,175700,4504346165,3280,3280,3280,3280,0
|
|
20231027,175600,4504346165,3280,3280,3280,3280,0
|
|
20231027,175500,4504346165,3280,3280,3280,3280,0
|
|
20231027,175400,4504346165,3280,3280,3280,3280,0
|
|
20231027,175300,4504346165,3280,3280,3280,3280,0
|
|
20231027,175200,4504346165,3280,3280,3280,3280,43314
|
|
20231027,175100,4504346165,3280,3280,3280,3280,0
|
|
20231027,175000,4504346165,3280,3280,3280,3280,0
|
|
20231027,174900,4504346165,3280,3280,3280,3280,0
|
|
20231027,174800,4504346165,3280,3280,3280,3280,0
|
|
20231027,174700,4504346165,3280,3280,3280,3280,0
|
|
20231027,174600,4504346165,3280,3280,3280,3280,0
|
|
20231027,174500,4504346165,3280,3280,3280,3280,0
|
|
20231027,174400,4504346165,3280,3280,3280,3280,0
|
|
20231027,174300,4504346165,3280,3280,3280,3280,0
|
|
20231027,174200,4504346165,3280,3280,3280,3280,0
|
|
20231027,174100,4504346165,3280,3280,3280,3280,0
|
|
20231027,174000,4504346165,3280,3280,3280,3280,0
|
|
20231027,173900,4504346165,3280,3280,3280,3280,0
|
|
20231027,173800,4504346165,3280,3280,3280,3280,0
|
|
20231027,173700,4504346165,3280,3280,3280,3280,0
|
|
20231027,173600,4504346165,3280,3280,3280,3280,0
|
|
20231027,173500,4504346165,3280,3280,3280,3280,0
|
|
20231027,173400,4504346165,3280,3280,3280,3280,0
|
|
20231027,173300,4504346165,3280,3280,3280,3280,0
|
|
20231027,173200,4504346165,3280,3280,3280,3280,0
|
|
20231027,173100,4504346165,3280,3280,3280,3280,0
|
|
20231027,173000,4504346165,3280,3280,3280,3280,0
|
|
20231027,172900,4504346165,3280,3280,3280,3280,0
|
|
20231027,172800,4504346165,3280,3280,3280,3280,0
|
|
20231027,172700,4504346165,3280,3280,3280,3280,0
|
|
20231027,172600,4504346165,3280,3280,3280,3280,0
|
|
20231027,172500,4504346165,3280,3280,3280,3280,0
|
|
20231027,172400,4504346165,3280,3280,3280,3280,0
|
|
20231027,172300,4504346165,3280,3280,3280,3280,0
|
|
20231027,172200,4504346165,3280,3280,3280,3280,43314
|
|
20231027,172100,4504346165,3280,3280,3280,3280,0
|
|
20231027,172000,4504346165,3280,3280,3280,3280,0
|
|
20231027,171900,4504346165,3280,3280,3280,3280,0
|
|
20231027,171800,4504346165,3280,3280,3280,3280,0
|
|
20231027,171700,4504346165,3280,3280,3280,3280,0
|
|
20231027,171600,4504346165,3280,3280,3280,3280,0
|
|
20231027,171500,4504346165,3280,3280,3280,3280,0
|
|
20231027,171400,4504346165,3280,3280,3280,3280,0
|
|
20231027,171300,4504346165,3280,3280,3280,3280,0
|
|
20231027,171200,4504346165,3280,3280,3280,3280,0
|
|
20231027,171100,4504346165,3280,3280,3280,3280,0
|
|
20231027,171000,4504346165,3280,3280,3280,3280,0
|
|
20231027,170900,4504346165,3280,3280,3280,3280,0
|
|
20231027,170800,4504346165,3280,3280,3280,3280,0
|
|
20231027,170700,4504346165,3280,3280,3280,3280,0
|
|
20231027,170600,4504346165,3280,3280,3280,3280,0
|
|
20231027,170500,4504346165,3280,3280,3280,3280,0
|
|
20231027,170400,4504346165,3280,3280,3280,3280,0
|
|
20231027,170300,4504346165,3280,3280,3280,3280,0
|
|
20231027,170200,4504346165,3280,3280,3280,3280,0
|
|
20231027,170100,4504346165,3280,3280,3280,3280,0
|
|
20231027,170000,4504346165,3280,3280,3280,3280,0
|
|
20231027,165900,4504346165,3280,3280,3280,3280,0
|
|
20231027,165800,4504346165,3280,3280,3280,3280,0
|
|
20231027,165700,4504346165,3280,3280,3280,3280,0
|
|
20231027,165600,4504346165,3280,3280,3280,3280,0
|
|
20231027,165500,4504346165,3280,3280,3280,3280,0
|
|
20231027,165400,4504346165,3280,3280,3280,3280,0
|
|
20231027,165300,4504346165,3280,3280,3280,3280,0
|
|
20231027,165200,4504346165,3280,3280,3280,3280,43314
|
|
20231027,165100,4504346165,3280,3280,3280,3280,0
|
|
20231027,165000,4504346165,3280,3280,3280,3280,0
|
|
20231027,164900,4504346165,3280,3280,3280,3280,0
|
|
20231027,164800,4504346165,3280,3280,3280,3280,0
|
|
20231027,164700,4504346165,3280,3280,3280,3280,0
|
|
20231027,164600,4504346165,3280,3280,3280,3280,0
|
|
20231027,164500,4504346165,3280,3280,3280,3280,0
|
|
20231027,164400,4504346165,3280,3280,3280,3280,0
|
|
20231027,164300,4504346165,3280,3280,3280,3280,0
|
|
20231027,164200,4504346165,3280,3280,3280,3280,0
|
|
20231027,164100,4504346165,3280,3280,3280,3280,0
|
|
20231027,164000,4504346165,3280,3280,3280,3280,0
|
|
20231027,163900,4504346165,3280,3280,3280,3280,0
|
|
20231027,163800,4504346165,3280,3280,3280,3280,0
|
|
20231027,163700,4504346165,3280,3280,3280,3280,0
|
|
20231027,163600,4504346165,3280,3280,3280,3280,0
|
|
20231027,163500,4504346165,3280,3280,3280,3280,0
|
|
20231027,163400,4504346165,3280,3280,3280,3280,0
|
|
20231027,163300,4504346165,3280,3280,3280,3280,0
|
|
20231027,163200,4504346165,3280,3280,3280,3280,0
|
|
20231027,163100,4504346165,3280,3280,3280,3280,0
|
|
20231027,163000,4504346165,3280,3280,3280,3280,0
|
|
20231027,162900,4504346165,3280,3280,3280,3280,0
|
|
20231027,162800,4504346165,3280,3280,3280,3280,0
|
|
20231027,162700,4504346165,3280,3280,3280,3280,0
|
|
20231027,162600,4504346165,3280,3280,3280,3280,0
|
|
20231027,162500,4504346165,3280,3280,3280,3280,0
|
|
20231027,162400,4504346165,3280,3280,3280,3280,0
|
|
20231027,162300,4504346165,3280,3280,3280,3280,0
|
|
20231027,162200,4504346165,3280,3280,3280,3280,43314
|
|
20231027,162100,4504346165,3280,3280,3280,3280,0
|
|
20231027,162000,4504346165,3280,3280,3280,3280,0
|
|
20231027,161900,4504346165,3280,3280,3280,3280,0
|
|
20231027,161800,4504346165,3280,3280,3280,3280,0
|
|
20231027,161700,4504346165,3280,3280,3280,3280,0
|
|
20231027,161600,4504346165,3280,3280,3280,3280,0
|
|
20231027,161500,4504346165,3280,3280,3280,3280,0
|
|
20231027,161400,4504346165,3280,3280,3280,3280,0
|
|
20231027,161300,4504346165,3280,3280,3280,3280,0
|
|
20231027,161200,4504346165,3280,3280,3280,3280,0
|
|
20231027,161100,4504346165,3280,3280,3280,3280,0
|
|
20231027,161000,4504346165,3280,3280,3280,3280,0
|
|
20231027,160900,4504346165,3280,3280,3280,3280,0
|
|
20231027,160800,4504346165,3280,3280,3280,3280,0
|
|
20231027,160700,4504346165,3280,3280,3280,3280,0
|
|
20231027,160600,4504346165,3280,3280,3280,3280,0
|
|
20231027,160500,4504346165,3280,3280,3280,3280,0
|
|
20231027,160400,4504346165,3280,3280,3280,3280,0
|
|
20231027,160300,4504346165,3280,3280,3280,3280,0
|
|
20231027,160200,4504346165,3280,3280,3280,3280,0
|
|
20231027,160100,4504346165,3280,3280,3280,3280,0
|
|
20231027,160000,4504346165,3280,3280,3280,3280,0
|
|
20231027,155900,4504346165,3280,3280,3280,3280,0
|
|
20231027,155800,4504346165,3280,3280,3280,3280,0
|
|
20231027,155700,4504346165,3280,3280,3280,3280,0
|
|
20231027,155600,4504346165,3280,3280,3280,3280,0
|
|
20231027,155500,4504346165,3280,3280,3280,3280,0
|
|
20231027,155400,4504346165,3280,3280,3280,3280,0
|
|
20231027,155300,4504346165,3280,3280,3280,3280,0
|
|
20231027,155200,4504346165,3280,3280,3280,3280,43314
|
|
20231027,155100,4504346165,3280,3280,3280,3280,0
|
|
20231027,155000,4504346165,3280,3280,3280,3280,0
|
|
20231027,154900,4504346165,3280,3280,3280,3280,0
|
|
20231027,154800,4504346165,3280,3280,3280,3280,0
|
|
20231027,154700,4504346165,3280,3280,3280,3280,0
|
|
20231027,154600,4504346165,3280,3280,3280,3280,0
|
|
20231027,154500,4504346165,3280,3280,3280,3280,0
|
|
20231027,154400,4504346165,3280,3280,3280,3280,0
|
|
20231027,154300,4504346165,3280,3280,3280,3280,0
|
|
20231027,154200,4504346165,3280,3280,3280,3280,0
|
|
20231027,154100,4504346165,3280,3280,3280,3280,0
|
|
20231027,154000,4504346165,3280,3280,3280,3280,0
|
|
20231027,153900,4504346165,3280,3280,3280,3280,0
|
|
20231027,153800,4504346165,3280,3280,3280,3280,0
|
|
20231027,153700,4504346165,3280,3280,3280,3280,0
|
|
20231027,153600,4504346165,3280,3280,3280,3280,0
|
|
20231027,153500,4504346165,3280,3280,3280,3280,0
|
|
20231027,153400,4504346165,3280,3280,3280,3280,0
|
|
20231027,153300,4504346165,3280,3280,3280,3280,0
|
|
20231027,153200,4504346165,3280,3280,3280,3280,0
|
|
20231027,153100,4504346165,3280,3280,3280,3280,0
|
|
20231027,153000,4504346165,3280,3280,3280,3280,43314
|
|
20231027,152900,4362276245,3305,3305,3305,3305,0
|
|
20231027,152800,4362276245,3305,3305,3305,3305,0
|
|
20231027,152700,4362276245,3305,3305,3305,3305,0
|
|
20231027,152600,4362276245,3305,3305,3305,3305,0
|
|
20231027,152500,4362276245,3305,3305,3305,3305,0
|
|
20231027,152400,4362276245,3305,3305,3305,3305,0
|
|
20231027,152300,4362276245,3305,3305,3305,3305,0
|
|
20231027,152200,4362276245,3305,3305,3305,3305,0
|
|
20231027,152100,4362276245,3305,3305,3305,3305,0
|
|
20231027,152000,4362276245,3305,3305,3305,3305,0
|
|
20231027,151900,4362276245,3305,3310,3310,3290,9145
|
|
20231027,151800,4332122605,3310,3300,3315,3300,7564
|
|
20231027,151700,4307121165,3305,3305,3305,3300,3198
|
|
20231027,151600,4296554125,3305,3300,3305,3300,3967
|
|
20231027,151500,4283452270,3305,3310,3310,3300,6139
|
|
20231027,151400,4263156335,3315,3305,3315,3305,6337
|
|
20231027,151300,4242186365,3310,3300,3310,3295,6108
|
|
20231027,151200,4222015855,3300,3295,3300,3295,441
|
|
20231027,151100,4220562680,3295,3290,3295,3285,4878
|
|
20231027,151000,4204528510,3295,3295,3300,3290,6243
|
|
20231027,150900,4183983070,3295,3295,3300,3290,3089
|
|
20231027,150800,4173804850,3300,3305,3305,3295,449
|
|
20231027,150700,4172325195,3305,3300,3305,3290,2657
|
|
20231027,150600,4163575430,3300,3295,3300,3295,2199
|
|
20231027,150500,4156324720,3305,3315,3315,3295,2459
|
|
20231027,150400,4148205875,3310,3305,3310,3300,3425
|
|
20231027,150300,4136885340,3290,3305,3310,3290,6904
|
|
20231027,150200,4114102945,3305,3310,3315,3305,1019
|
|
20231027,150100,4110731910,3320,3305,3320,3305,703
|
|
20231027,150000,4108403895,3305,3330,3330,3305,8983
|
|
20231027,145900,4078609655,3325,3320,3330,3320,6176
|
|
20231027,145800,4058084680,3320,3320,3325,3315,6211
|
|
20231027,145700,4037474705,3320,3330,3330,3315,12640
|
|
20231027,145600,3995450320,3335,3305,3335,3305,19374
|
|
20231027,145500,3931073930,3310,3305,3315,3300,8428
|
|
20231027,145400,3903216630,3305,3280,3305,3275,11520
|
|
20231027,145300,3865325340,3280,3270,3280,3265,4177
|
|
20231027,145200,3851660060,3270,3265,3270,3265,231
|
|
20231027,145100,3850905540,3275,3270,3275,3260,3286
|
|
20231027,145000,3840166690,3275,3270,3275,3260,7500
|
|
20231027,144900,3815685490,3275,3275,3275,3265,11782
|
|
20231027,144800,3777198030,3275,3270,3275,3265,4660
|
|
20231027,144700,3761972550,3275,3275,3280,3270,2324
|
|
20231027,144600,3754366680,3275,3275,3280,3270,10005
|
|
20231027,144500,3721640100,3275,3275,3280,3270,2048
|
|
20231027,144400,3714935025,3285,3275,3285,3275,2308
|
|
20231027,144300,3707370585,3280,3280,3280,3280,25
|
|
20231027,144200,3707288585,3280,3280,3280,3275,615
|
|
20231027,144100,3705274425,3285,3275,3285,3275,2018
|
|
20231027,144000,3698658190,3280,3285,3285,3275,5392
|
|
20231027,143900,3680981970,3285,3280,3285,3280,1572
|
|
20231027,143800,3675825760,3285,3295,3295,3280,4592
|
|
20231027,143700,3660740615,3295,3295,3295,3290,255
|
|
20231027,143600,3659900835,3290,3290,3300,3285,1938
|
|
20231027,143500,3653524800,3290,3290,3290,3285,2979
|
|
20231027,143400,3643725975,3290,3300,3300,3285,4298
|
|
20231027,143300,3629594525,3300,3295,3300,3295,270
|
|
20231027,143200,3628703905,3300,3300,3300,3295,16
|
|
20231027,143100,3628651115,3300,3300,3300,3300,101
|
|
20231027,143000,3628317815,3300,3300,3305,3290,4453
|
|
20231027,142900,3613642465,3305,3300,3305,3300,985
|
|
20231027,142800,3610391950,3305,3295,3305,3295,1553
|
|
20231027,142700,3605271990,3300,3300,3305,3300,4922
|
|
20231027,142600,3589029375,3305,3305,3305,3305,155
|
|
20231027,142500,3588517100,3305,3305,3305,3300,913
|
|
20231027,142400,3585501505,3310,3305,3310,3300,3048
|
|
20231027,142300,3575438290,3310,3295,3310,3295,2103
|
|
20231027,142200,3568491810,3300,3300,3305,3300,977
|
|
20231027,142100,3565267690,3300,3310,3310,3295,1161
|
|
20231027,142000,3561437085,3300,3305,3315,3300,7629
|
|
20231027,141900,3536253170,3310,3305,3320,3305,1796
|
|
20231027,141800,3530314545,3320,3310,3320,3300,9696
|
|
20231027,141700,3498248570,3320,3320,3320,3315,592
|
|
20231027,141600,3496283630,3320,3320,3320,3310,27
|
|
20231027,141500,3496194090,3320,3310,3320,3305,331
|
|
20231027,141400,3495098455,3320,3310,3320,3310,484
|
|
20231027,141300,3493494140,3315,3310,3315,3305,2638
|
|
20231027,141200,3484775245,3315,3315,3315,3305,3254
|
|
20231027,141100,3474008225,3310,3310,3315,3305,1462
|
|
20231027,141000,3469169400,3310,3310,3315,3310,7715
|
|
20231027,140900,3443631640,3315,3310,3315,3310,236
|
|
20231027,140800,3442850395,3315,3320,3320,3310,1337
|
|
20231027,140700,3438424890,3310,3315,3320,3310,815
|
|
20231027,140600,3435725540,3315,3320,3320,3315,287
|
|
20231027,140500,3434774055,3315,3315,3325,3310,5073
|
|
20231027,140400,3417956565,3325,3325,3325,3315,1016
|
|
20231027,140300,3414588425,3320,3320,3325,3315,176
|
|
20231027,140200,3414004105,3325,3320,3325,3315,23
|
|
20231027,140100,3413927740,3320,3320,3325,3320,4506
|
|
20231027,140000,3398946600,3325,3320,3325,3315,4012
|
|
20231027,135900,3385646035,3325,3315,3325,3315,475
|
|
20231027,135800,3384069390,3325,3325,3325,3320,3154
|
|
20231027,135700,3373595740,3325,3325,3325,3320,314
|
|
20231027,135600,3372553240,3325,3320,3325,3320,282
|
|
20231027,135500,3371616995,3320,3320,3325,3320,22
|
|
20231027,135400,3371543950,3325,3325,3325,3320,308
|
|
20231027,135300,3370520350,3325,3325,3325,3325,255
|
|
20231027,135200,3369672475,3325,3325,3325,3325,10
|
|
20231027,135100,3369639225,3325,3325,3325,3325,5
|
|
20231027,135000,3369622600,3325,3325,3330,3325,34
|
|
20231027,134900,3369509440,3330,3320,3330,3320,3164
|
|
20231027,134800,3358981800,3320,3320,3320,3320,521
|
|
20231027,134700,3357252080,3320,3320,3325,3320,1267
|
|
20231027,134600,3353045635,3325,3325,3325,3325,23
|
|
20231027,134500,3352969160,3325,3325,3325,3325,117
|
|
20231027,134400,3352580135,3325,3325,3325,3320,150
|
|
20231027,134300,3352082125,3325,3325,3325,3320,123
|
|
20231027,134200,3351673155,3320,3325,3325,3315,318
|
|
20231027,134100,3350618130,3330,3325,3330,3325,1995
|
|
20231027,134000,3343983875,3325,3325,3325,3315,246
|
|
20231027,133900,3343166980,3315,3320,3325,3315,14098
|
|
20231027,133800,3296411600,3325,3325,3325,3320,18
|
|
20231027,133700,3296351820,3325,3320,3325,3315,767
|
|
20231027,133600,3293805480,3320,3315,3320,3315,215
|
|
20231027,133500,3293092245,3320,3320,3320,3315,241
|
|
20231027,133400,3292292130,3320,3315,3320,3315,542
|
|
20231027,133300,3290495390,3320,3315,3320,3310,1169
|
|
20231027,133200,3286620640,3315,3320,3320,3315,2245
|
|
20231027,133100,3279178380,3320,3320,3320,3320,5
|
|
20231027,133000,3279161780,3320,3315,3320,3315,127
|
|
20231027,132900,3278740645,3320,3325,3325,3315,66
|
|
20231027,132800,3278521525,3325,3320,3325,3320,99
|
|
20231027,132700,3278192840,3320,3315,3320,3315,449
|
|
20231027,132600,3276704400,3315,3315,3315,3310,1224
|
|
20231027,132500,3272647040,3315,3315,3315,3310,1522
|
|
20231027,132400,3267602800,3320,3315,3320,3315,1088
|
|
20231027,132300,3263996060,3315,3315,3315,3315,170
|
|
20231027,132200,3263432510,3315,3310,3315,3305,4206
|
|
20231027,132100,3249517340,3310,3315,3325,3310,4660
|
|
20231027,132000,3234080905,3325,3315,3325,3305,848
|
|
20231027,131900,3231276775,3315,3315,3315,3305,3603
|
|
20231027,131800,3219353080,3315,3315,3320,3310,1000
|
|
20231027,131700,3216042430,3315,3325,3325,3315,1949
|
|
20231027,131600,3209572005,3325,3325,3325,3315,324
|
|
20231027,131500,3208494795,3325,3325,3325,3310,9654
|
|
20231027,131400,3176444705,3330,3335,3335,3330,4130
|
|
20231027,131300,3162689850,3335,3335,3335,3335,0
|
|
20231027,131200,3162689850,3335,3335,3335,3335,1721
|
|
20231027,131100,3156950315,3340,3335,3340,3335,900
|
|
20231027,131000,3153946200,3335,3335,3335,3335,902
|
|
20231027,130900,3150938030,3330,3335,3335,3330,991
|
|
20231027,130800,3147633050,3335,3330,3335,3330,331
|
|
20231027,130700,3146529525,3330,3335,3335,3330,797
|
|
20231027,130600,3143872080,3335,3335,3335,3335,30
|
|
20231027,130500,3143772030,3330,3335,3335,3330,4082
|
|
20231027,130400,3130159490,3335,3340,3340,3335,2336
|
|
20231027,130300,3122361675,3340,3340,3345,3340,1995
|
|
20231027,130200,3115698370,3340,3340,3340,3335,871
|
|
20231027,130100,3112789530,3340,3340,3340,3335,908
|
|
20231027,130000,3109757830,3340,3340,3340,3340,2216
|
|
20231027,125900,3102356390,3340,3340,3340,3335,567
|
|
20231027,125800,3100462665,3340,3340,3345,3335,666
|
|
20231027,125700,3098238225,3345,3340,3345,3340,1652
|
|
20231027,125600,3092720290,3340,3340,3340,3335,1650
|
|
20231027,125500,3087209850,3340,3345,3345,3340,9017
|
|
20231027,125400,3057071855,3345,3350,3350,3345,2849
|
|
20231027,125300,3047541425,3350,3345,3350,3345,3699
|
|
20231027,125200,3035156520,3345,3340,3345,3340,1805
|
|
20231027,125100,3029127815,3340,3340,3340,3340,17
|
|
20231027,125000,3029071035,3340,3325,3340,3325,8380
|
|
20231027,124900,3001114150,3330,3325,3330,3325,259
|
|
20231027,124800,3000251710,3325,3320,3325,3320,1342
|
|
20231027,124700,2995793010,3320,3325,3325,3320,1509
|
|
20231027,124600,2990783120,3325,3325,3325,3325,1210
|
|
20231027,124500,2986759870,3325,3330,3330,3325,553
|
|
20231027,124400,2984919640,3330,3325,3330,3320,803
|
|
20231027,124300,2982252660,3320,3325,3325,3320,836
|
|
20231027,124200,2979473955,3325,3325,3325,3315,123
|
|
20231027,124100,2979065250,3325,3320,3325,3315,2605
|
|
20231027,124000,2970427735,3320,3330,3330,3320,1973
|
|
20231027,123900,2963873415,3330,3320,3330,3320,540
|
|
20231027,123800,2962079055,3325,3320,3325,3320,1641
|
|
20231027,123700,2956622820,3325,3320,3325,3320,1159
|
|
20231027,123600,2952774925,3320,3325,3325,3320,2074
|
|
20231027,123500,2945889155,3325,3320,3325,3315,232
|
|
20231027,123400,2945119385,3320,3320,3320,3320,467
|
|
20231027,123300,2943568945,3320,3315,3320,3315,1609
|
|
20231027,123200,2938230285,3320,3320,3320,3320,50
|
|
20231027,123100,2938064285,3320,3315,3320,3315,1320
|
|
20231027,123000,2933682385,3315,3320,3320,3315,873
|
|
20231027,122900,2930785765,3320,3320,3325,3320,205
|
|
20231027,122800,2930105160,3325,3315,3325,3310,3107
|
|
20231027,122700,2919807905,3315,3315,3320,3315,2211
|
|
20231027,122600,2912478350,3315,3315,3315,3315,6904
|
|
20231027,122500,2889591590,3315,3325,3325,3315,3935
|
|
20231027,122400,2876533070,3330,3330,3330,3320,3594
|
|
20231027,122300,2864584460,3330,3330,3330,3325,156
|
|
20231027,122200,2864065010,3330,3330,3330,3325,2166
|
|
20231027,122100,2856858980,3330,3330,3335,3330,827
|
|
20231027,122000,2854105065,3340,3335,3340,3335,553
|
|
20231027,121900,2852260560,3330,3330,3330,3330,540
|
|
20231027,121800,2850462360,3330,3330,3330,3325,373
|
|
20231027,121700,2849220770,3335,3340,3340,3335,1279
|
|
20231027,121600,2844952810,3330,3340,3340,3330,1511
|
|
20231027,121500,2839918325,3335,3335,3340,3335,233
|
|
20231027,121400,2839141260,3335,3335,3335,3335,1151
|
|
20231027,121300,2835302675,3330,3335,3335,3330,515
|
|
20231027,121200,2833587695,3340,3335,3340,3335,2965
|
|
20231027,121100,2823694100,3345,3340,3345,3330,7
|
|
20231027,121000,2823670725,3330,3335,3335,3330,7126
|
|
20231027,120900,2799924100,3335,3345,3350,3335,9588
|
|
20231027,120800,2767891385,3350,3350,3350,3345,322
|
|
20231027,120700,2766814260,3350,3345,3350,3345,1891
|
|
20231027,120600,2760488685,3345,3345,3345,3345,53
|
|
20231027,120500,2760311400,3345,3345,3345,3345,100
|
|
20231027,120400,2759976900,3345,3350,3350,3345,639
|
|
20231027,120300,2757836395,3345,3350,3350,3345,19
|
|
20231027,120200,2757772790,3350,3345,3350,3345,697
|
|
20231027,120100,2755441320,3345,3345,3350,3345,1211
|
|
20231027,120000,2751390020,3345,3350,3350,3345,5991
|
|
20231027,115900,2731339220,3355,3355,3360,3355,1949
|
|
20231027,115800,2724800320,3360,3365,3370,3360,1292
|
|
20231027,115700,2720451930,3370,3370,3370,3360,667
|
|
20231027,115600,2718209725,3370,3365,3370,3365,8601
|
|
20231027,115500,2689249920,3365,3360,3365,3360,5408
|
|
20231027,115400,2671078385,3355,3355,3360,3355,796
|
|
20231027,115300,2668406730,3355,3355,3355,3355,1481
|
|
20231027,115200,2663437975,3355,3350,3355,3350,330
|
|
20231027,115100,2662330830,3355,3345,3355,3345,1331
|
|
20231027,115000,2657877625,3345,3350,3350,3345,1656
|
|
20231027,114900,2652331955,3350,3350,3350,3350,1009
|
|
20231027,114800,2648951805,3350,3350,3350,3345,2635
|
|
20231027,114700,2640135935,3350,3350,3350,3350,1506
|
|
20231027,114600,2635090835,3350,3355,3355,3350,1302
|
|
20231027,114500,2630728890,3360,3355,3360,3355,424
|
|
20231027,114400,2629305750,3355,3355,3355,3355,2376
|
|
20231027,114300,2621334270,3350,3350,3355,3350,3588
|
|
20231027,114200,2609311800,3345,3345,3345,3345,1263
|
|
20231027,114100,2605087065,3345,3345,3345,3345,10
|
|
20231027,114000,2605053615,3345,3345,3345,3345,1100
|
|
20231027,113900,2601374115,3340,3340,3345,3340,1328
|
|
20231027,113800,2596937705,3340,3340,3340,3340,1090
|
|
20231027,113700,2593297105,3340,3345,3345,3340,1225
|
|
20231027,113600,2589205305,3345,3345,3350,3345,1007
|
|
20231027,113500,2585836885,3345,3345,3345,3345,445
|
|
20231027,113400,2584348360,3345,3345,3345,3345,207
|
|
20231027,113300,2583655945,3345,3345,3345,3345,1239
|
|
20231027,113200,2579511490,3345,3340,3345,3335,3798
|
|
20231027,113100,2566829910,3340,3340,3340,3335,1644
|
|
20231027,113000,2561343950,3340,3340,3345,3340,2310
|
|
20231027,112900,2553628500,3340,3340,3340,3340,730
|
|
20231027,112800,2551190300,3340,3340,3340,3335,1503
|
|
20231027,112700,2546170285,3340,3335,3340,3335,657
|
|
20231027,112600,2543977545,3335,3345,3345,3335,281
|
|
20231027,112500,2543038575,3340,3335,3345,3335,587
|
|
20231027,112400,2541080015,3330,3330,3330,3330,1748
|
|
20231027,112300,2535259175,3330,3335,3335,3330,3834
|
|
20231027,112200,2522486705,3335,3340,3340,3335,6462
|
|
20231027,112100,2500934800,3345,3340,3345,3340,4004
|
|
20231027,112000,2487555550,3335,3335,3340,3335,2557
|
|
20231027,111900,2479024235,3330,3335,3335,3330,1864
|
|
20231027,111800,2472814335,3335,3335,3335,3335,983
|
|
20231027,111700,2469536030,3335,3335,3335,3325,925
|
|
20231027,111600,2466451175,3330,3330,3330,3325,1599
|
|
20231027,111500,2461126690,3320,3330,3330,3320,1548
|
|
20231027,111400,2455986245,3330,3335,3340,3330,5976
|
|
20231027,111300,2436071660,3335,3325,3335,3315,7004
|
|
20231027,111200,2412800405,3325,3340,3340,3325,10433
|
|
20231027,111100,2378025240,3340,3340,3345,3335,7773
|
|
20231027,111000,2352064065,3340,3340,3340,3325,2338
|
|
20231027,110900,2344266320,3340,3330,3340,3325,4460
|
|
20231027,110800,2329402205,3330,3320,3330,3310,8179
|
|
20231027,110700,2302211300,3310,3300,3320,3300,5953
|
|
20231027,110600,2282494315,3300,3295,3300,3295,206
|
|
20231027,110500,2281815505,3300,3295,3300,3295,651
|
|
20231027,110400,2279670435,3300,3295,3300,3295,133
|
|
20231027,110300,2279232195,3295,3300,3300,3295,598
|
|
20231027,110200,2277258980,3300,3300,3300,3300,500
|
|
20231027,110100,2275608980,3310,3295,3310,3290,3344
|
|
20231027,110000,2264596765,3295,3295,3295,3290,1939
|
|
20231027,105900,2258212175,3300,3305,3305,3300,743
|
|
20231027,105800,2255760265,3310,3305,3310,3305,1415
|
|
20231027,105700,2251083680,3315,3310,3315,3310,218
|
|
20231027,105600,2250361060,3310,3310,3310,3305,1015
|
|
20231027,105500,2247001670,3310,3305,3310,3305,97
|
|
20231027,105400,2246680850,3310,3310,3310,3310,300
|
|
20231027,105300,2245687850,3315,3315,3315,3315,2964
|
|
20231027,105200,2235862190,3310,3310,3310,3305,1383
|
|
20231027,105100,2231284465,3305,3305,3305,3305,723
|
|
20231027,105000,2228894950,3305,3295,3305,3295,3340
|
|
20231027,104900,2217871440,3300,3295,3300,3295,1107
|
|
20231027,104800,2214221690,3295,3300,3300,3295,1432
|
|
20231027,104700,2209497890,3295,3295,3295,3290,2318
|
|
20231027,104600,2201867080,3290,3295,3295,3290,3560
|
|
20231027,104500,2190150590,3295,3300,3300,3295,2525
|
|
20231027,104400,2181830615,3295,3295,3295,3295,2278
|
|
20231027,104300,2174324605,3290,3285,3295,3285,1931
|
|
20231027,104200,2167971270,3280,3280,3285,3280,10583
|
|
20231027,104100,2133257690,3280,3285,3290,3280,616
|
|
20231027,104000,2131234930,3285,3285,3290,3285,1172
|
|
20231027,103900,2127382565,3285,3285,3285,3285,119
|
|
20231027,103800,2126991650,3290,3295,3295,3290,383
|
|
20231027,103700,2125729765,3295,3280,3295,3275,3684
|
|
20231027,103600,2113618735,3275,3275,3280,3275,331
|
|
20231027,103500,2112534685,3275,3275,3275,3270,6166
|
|
20231027,103400,2092365440,3275,3280,3280,3275,4297
|
|
20231027,103300,2078292400,3280,3275,3280,3275,154
|
|
20231027,103200,2077787550,3275,3280,3280,3275,701
|
|
20231027,103100,2075489040,3280,3275,3280,3270,547
|
|
20231027,103000,2073698070,3270,3270,3275,3265,320
|
|
20231027,102900,2072652065,3275,3270,3275,3265,1755
|
|
20231027,102800,2066913940,3265,3265,3265,3265,1259
|
|
20231027,102700,2062803305,3265,3275,3275,3265,32
|
|
20231027,102600,2062698805,3265,3275,3275,3265,3862
|
|
20231027,102500,2050078845,3265,3270,3275,3265,2150
|
|
20231027,102400,2043049885,3270,3270,3275,3270,2688
|
|
20231027,102300,2034260075,3275,3280,3280,3270,2193
|
|
20231027,102200,2027078180,3280,3280,3285,3280,553
|
|
20231027,102100,2025262235,3270,3280,3285,3270,3100
|
|
20231027,102000,2015096030,3270,3285,3290,3270,4753
|
|
20231027,101900,1999496830,3285,3285,3285,3280,1298
|
|
20231027,101800,1995234525,3290,3295,3295,3290,63
|
|
20231027,101700,1995026965,3300,3295,3300,3280,8754
|
|
20231027,101600,1966266755,3300,3285,3300,3285,4136
|
|
20231027,101500,1952655950,3290,3305,3305,3285,2045
|
|
20231027,101400,1945928495,3290,3300,3305,3290,992
|
|
20231027,101300,1942662905,3300,3290,3300,3285,6472
|
|
20231027,101200,1921323935,3295,3300,3305,3290,6083
|
|
20231027,101100,1901270540,3305,3300,3305,3295,5365
|
|
20231027,101000,1883564095,3300,3290,3300,3290,5979
|
|
20231027,100900,1863871060,3285,3285,3285,3285,1110
|
|
20231027,100800,1860224710,3285,3285,3285,3280,486
|
|
20231027,100700,1858628240,3285,3285,3290,3285,3288
|
|
20231027,100600,1847827155,3285,3280,3285,3280,492
|
|
20231027,100500,1846212855,3280,3280,3280,3275,1205
|
|
20231027,100400,1842260500,3280,3275,3280,3275,1220
|
|
20231027,100300,1838261400,3270,3270,3280,3265,1137
|
|
20231027,100200,1834548515,3270,3265,3270,3260,3082
|
|
20231027,100100,1824486250,3265,3265,3265,3260,3189
|
|
20231027,100000,1814087935,3265,3260,3265,3260,3097
|
|
20231027,095900,1803991090,3265,3265,3265,3260,2341
|
|
20231027,095800,1796352685,3270,3265,3270,3265,151
|
|
20231027,095700,1795859665,3265,3270,3270,3260,1654
|
|
20231027,095600,1790463280,3260,3280,3280,3260,17202
|
|
20231027,095500,1734179825,3280,3280,3280,3280,123
|
|
20231027,095400,1733776385,3275,3280,3285,3275,4560
|
|
20231027,095300,1718808855,3275,3270,3275,3270,5554
|
|
20231027,095200,1700622095,3270,3270,3270,3270,4300
|
|
20231027,095100,1686561095,3270,3265,3270,3265,534
|
|
20231027,095000,1684817570,3265,3265,3270,3265,3223
|
|
20231027,094900,1674294470,3265,3265,3265,3260,821
|
|
20231027,094800,1671614445,3260,3260,3270,3250,1006
|
|
20231027,094700,1668335320,3270,3270,3270,3265,2431
|
|
20231027,094600,1660391995,3270,3260,3270,3260,290
|
|
20231027,094500,1659444400,3260,3240,3260,3240,18855
|
|
20231027,094400,1598128000,3240,3245,3245,3240,7904
|
|
20231027,094300,1572509360,3240,3240,3245,3235,4075
|
|
20231027,094200,1559305255,3240,3240,3240,3240,2065
|
|
20231027,094100,1552614655,3240,3245,3250,3240,7192
|
|
20231027,094000,1529295590,3245,3235,3250,3235,772
|
|
20231027,093900,1526796595,3235,3245,3250,3235,7739
|
|
20231027,093800,1501707895,3245,3250,3250,3245,3721
|
|
20231027,093700,1489633145,3250,3245,3250,3245,708
|
|
20231027,093600,1487335360,3250,3245,3250,3240,1308
|
|
20231027,093500,1483093665,3245,3245,3245,3240,541
|
|
20231027,093400,1481338125,3245,3240,3245,3240,1167
|
|
20231027,093300,1477553210,3245,3235,3250,3230,8548
|
|
20231027,093200,1449863165,3230,3245,3245,3230,12844
|
|
20231027,093100,1408253380,3250,3250,3250,3245,2758
|
|
20231027,093000,1399297380,3250,3250,3250,3245,3260
|
|
20231027,092900,1388707340,3250,3245,3250,3240,3780
|
|
20231027,092800,1376441085,3245,3245,3245,3240,2006
|
|
20231027,092700,1369935245,3250,3250,3250,3225,15382
|
|
20231027,092600,1320183705,3240,3245,3250,3235,7610
|
|
20231027,092500,1295543095,3245,3255,3255,3235,18440
|
|
20231027,092400,1235733930,3255,3265,3275,3255,8102
|
|
20231027,092300,1209322210,3265,3250,3265,3245,19719
|
|
20231027,092200,1145180445,3250,3265,3265,3250,13103
|
|
20231027,092100,1102538345,3265,3280,3285,3265,11727
|
|
20231027,092000,1064142430,3285,3300,3300,3280,4849
|
|
20231027,091900,1048204440,3290,3295,3300,3290,6966
|
|
20231027,091800,1025255565,3290,3285,3295,3285,2620
|
|
20231027,091700,1016636620,3285,3285,3285,3280,2116
|
|
20231027,091600,1009686000,3285,3280,3285,3280,3146
|
|
20231027,091500,999353905,3280,3290,3295,3280,2027
|
|
20231027,091400,992690235,3295,3280,3300,3260,11198
|
|
20231027,091300,956023060,3280,3265,3280,3260,15043
|
|
20231027,091200,906813675,3285,3260,3285,3260,12826
|
|
20231027,091100,864858785,3265,3260,3270,3245,28606
|
|
20231027,091000,771790150,3260,3300,3300,3260,30867
|
|
20231027,090900,670410150,3300,3305,3310,3290,19545
|
|
20231027,090800,605958290,3305,3315,3315,3295,5061
|
|
20231027,090700,589216140,3315,3315,3320,3305,12419
|
|
20231027,090600,548111830,3320,3295,3320,3290,10536
|
|
20231027,090500,513393545,3295,3310,3330,3295,10909
|
|
20231027,090400,477330500,3305,3290,3335,3280,22499
|
|
20231027,090300,403224240,3295,3365,3375,3290,54217
|
|
20231027,090200,222556445,3365,3375,3380,3355,14112
|
|
20231027,090100,174980585,3375,3350,3385,3345,8652
|
|
20231027,090000,145872800,3345,3335,3370,3330,43705
|