590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184700,2288360490,7220,7220,7220,7220,11170
|
|
20231027,184600,2288360490,7220,7220,7220,7220,0
|
|
20231027,184500,2288360490,7220,7220,7220,7220,0
|
|
20231027,184400,2288360490,7220,7220,7220,7220,0
|
|
20231027,184300,2288360490,7220,7220,7220,7220,0
|
|
20231027,184200,2288360490,7220,7220,7220,7220,0
|
|
20231027,184100,2288360490,7220,7220,7220,7220,0
|
|
20231027,184000,2288360490,7220,7220,7220,7220,0
|
|
20231027,183900,2288360490,7220,7220,7220,7220,0
|
|
20231027,183800,2288360490,7220,7220,7220,7220,0
|
|
20231027,183700,2288360490,7220,7220,7220,7220,0
|
|
20231027,183600,2288360490,7220,7220,7220,7220,0
|
|
20231027,183500,2288360490,7220,7220,7220,7220,0
|
|
20231027,183400,2288360490,7220,7220,7220,7220,0
|
|
20231027,183300,2288360490,7220,7220,7220,7220,0
|
|
20231027,183200,2288360490,7220,7220,7220,7220,0
|
|
20231027,183100,2288360490,7220,7220,7220,7220,0
|
|
20231027,183000,2288360490,7220,7220,7220,7220,0
|
|
20231027,182900,2288360490,7220,7220,7220,7220,0
|
|
20231027,182800,2288360490,7220,7220,7220,7220,0
|
|
20231027,182700,2288360490,7220,7220,7220,7220,0
|
|
20231027,182600,2288360490,7220,7220,7220,7220,0
|
|
20231027,182500,2288360490,7220,7220,7220,7220,0
|
|
20231027,182400,2288360490,7220,7220,7220,7220,0
|
|
20231027,182300,2288360490,7220,7220,7220,7220,0
|
|
20231027,182200,2288360490,7220,7220,7220,7220,0
|
|
20231027,182100,2288360490,7220,7220,7220,7220,0
|
|
20231027,182000,2288360490,7220,7220,7220,7220,0
|
|
20231027,181900,2288360490,7220,7220,7220,7220,0
|
|
20231027,181800,2288360490,7220,7220,7220,7220,0
|
|
20231027,181700,2288360490,7220,7220,7220,7220,11170
|
|
20231027,181600,2288360490,7220,7220,7220,7220,0
|
|
20231027,181500,2288360490,7220,7220,7220,7220,0
|
|
20231027,181400,2288360490,7220,7220,7220,7220,0
|
|
20231027,181300,2288360490,7220,7220,7220,7220,0
|
|
20231027,181200,2288360490,7220,7220,7220,7220,0
|
|
20231027,181100,2288360490,7220,7220,7220,7220,0
|
|
20231027,181000,2288360490,7220,7220,7220,7220,0
|
|
20231027,180900,2288360490,7220,7220,7220,7220,0
|
|
20231027,180800,2288360490,7220,7220,7220,7220,0
|
|
20231027,180700,2288360490,7220,7220,7220,7220,0
|
|
20231027,180600,2288360490,7220,7220,7220,7220,0
|
|
20231027,180500,2288360490,7220,7220,7220,7220,0
|
|
20231027,180400,2288360490,7220,7220,7220,7220,0
|
|
20231027,180300,2288360490,7220,7220,7220,7220,0
|
|
20231027,180200,2288360490,7220,7220,7220,7220,0
|
|
20231027,180100,2288360490,7220,7220,7220,7220,0
|
|
20231027,180000,2288360490,7220,7220,7220,7220,0
|
|
20231027,175900,2288360490,7220,7220,7220,7220,0
|
|
20231027,175800,2288360490,7220,7220,7220,7220,0
|
|
20231027,175700,2288360490,7220,7220,7220,7220,0
|
|
20231027,175600,2288360490,7220,7220,7220,7220,0
|
|
20231027,175500,2288360490,7220,7220,7220,7220,0
|
|
20231027,175400,2288360490,7220,7220,7220,7220,0
|
|
20231027,175300,2288360490,7220,7220,7220,7220,0
|
|
20231027,175200,2288360490,7220,7220,7220,7220,0
|
|
20231027,175100,2288360490,7220,7220,7220,7220,0
|
|
20231027,175000,2288360490,7220,7220,7220,7220,0
|
|
20231027,174900,2288360490,7220,7220,7220,7220,0
|
|
20231027,174800,2288360490,7220,7220,7220,7220,0
|
|
20231027,174700,2288360490,7220,7220,7220,7220,11170
|
|
20231027,174600,2288360490,7220,7220,7220,7220,0
|
|
20231027,174500,2288360490,7220,7220,7220,7220,0
|
|
20231027,174400,2288360490,7220,7220,7220,7220,0
|
|
20231027,174300,2288360490,7220,7220,7220,7220,0
|
|
20231027,174200,2288360490,7220,7220,7220,7220,0
|
|
20231027,174100,2288360490,7220,7220,7220,7220,0
|
|
20231027,174000,2288360490,7220,7220,7220,7220,0
|
|
20231027,173900,2288360490,7220,7220,7220,7220,0
|
|
20231027,173800,2288360490,7220,7220,7220,7220,0
|
|
20231027,173700,2288360490,7220,7220,7220,7220,0
|
|
20231027,173600,2288360490,7220,7220,7220,7220,0
|
|
20231027,173500,2288360490,7220,7220,7220,7220,0
|
|
20231027,173400,2288360490,7220,7220,7220,7220,0
|
|
20231027,173300,2288360490,7220,7220,7220,7220,0
|
|
20231027,173200,2288360490,7220,7220,7220,7220,0
|
|
20231027,173100,2288360490,7220,7220,7220,7220,0
|
|
20231027,173000,2288360490,7220,7220,7220,7220,0
|
|
20231027,172900,2288360490,7220,7220,7220,7220,0
|
|
20231027,172800,2288360490,7220,7220,7220,7220,0
|
|
20231027,172700,2288360490,7220,7220,7220,7220,0
|
|
20231027,172600,2288360490,7220,7220,7220,7220,0
|
|
20231027,172500,2288360490,7220,7220,7220,7220,0
|
|
20231027,172400,2288360490,7220,7220,7220,7220,0
|
|
20231027,172300,2288360490,7220,7220,7220,7220,0
|
|
20231027,172200,2288360490,7220,7220,7220,7220,0
|
|
20231027,172100,2288360490,7220,7220,7220,7220,0
|
|
20231027,172000,2288360490,7220,7220,7220,7220,0
|
|
20231027,171900,2288360490,7220,7220,7220,7220,0
|
|
20231027,171800,2288360490,7220,7220,7220,7220,0
|
|
20231027,171700,2288360490,7220,7220,7220,7220,11170
|
|
20231027,171600,2288360490,7220,7220,7220,7220,0
|
|
20231027,171500,2288360490,7220,7220,7220,7220,0
|
|
20231027,171400,2288360490,7220,7220,7220,7220,0
|
|
20231027,171300,2288360490,7220,7220,7220,7220,0
|
|
20231027,171200,2288360490,7220,7220,7220,7220,0
|
|
20231027,171100,2288360490,7220,7220,7220,7220,0
|
|
20231027,171000,2288360490,7220,7220,7220,7220,0
|
|
20231027,170900,2288360490,7220,7220,7220,7220,0
|
|
20231027,170800,2288360490,7220,7220,7220,7220,0
|
|
20231027,170700,2288360490,7220,7220,7220,7220,0
|
|
20231027,170600,2288360490,7220,7220,7220,7220,0
|
|
20231027,170500,2288360490,7220,7220,7220,7220,0
|
|
20231027,170400,2288360490,7220,7220,7220,7220,0
|
|
20231027,170300,2288360490,7220,7220,7220,7220,0
|
|
20231027,170200,2288360490,7220,7220,7220,7220,0
|
|
20231027,170100,2288360490,7220,7220,7220,7220,0
|
|
20231027,170000,2288360490,7220,7220,7220,7220,0
|
|
20231027,165900,2288360490,7220,7220,7220,7220,0
|
|
20231027,165800,2288360490,7220,7220,7220,7220,0
|
|
20231027,165700,2288360490,7220,7220,7220,7220,0
|
|
20231027,165600,2288360490,7220,7220,7220,7220,0
|
|
20231027,165500,2288360490,7220,7220,7220,7220,0
|
|
20231027,165400,2288360490,7220,7220,7220,7220,0
|
|
20231027,165300,2288360490,7220,7220,7220,7220,0
|
|
20231027,165200,2288360490,7220,7220,7220,7220,0
|
|
20231027,165100,2288360490,7220,7220,7220,7220,0
|
|
20231027,165000,2288360490,7220,7220,7220,7220,0
|
|
20231027,164900,2288360490,7220,7220,7220,7220,0
|
|
20231027,164800,2288360490,7220,7220,7220,7220,0
|
|
20231027,164700,2288360490,7220,7220,7220,7220,11170
|
|
20231027,164600,2288360490,7220,7220,7220,7220,0
|
|
20231027,164500,2288360490,7220,7220,7220,7220,0
|
|
20231027,164400,2288360490,7220,7220,7220,7220,0
|
|
20231027,164300,2288360490,7220,7220,7220,7220,0
|
|
20231027,164200,2288360490,7220,7220,7220,7220,0
|
|
20231027,164100,2288360490,7220,7220,7220,7220,0
|
|
20231027,164000,2288360490,7220,7220,7220,7220,0
|
|
20231027,163900,2288360490,7220,7220,7220,7220,0
|
|
20231027,163800,2288360490,7220,7220,7220,7220,0
|
|
20231027,163700,2288360490,7220,7220,7220,7220,0
|
|
20231027,163600,2288360490,7220,7220,7220,7220,0
|
|
20231027,163500,2288360490,7220,7220,7220,7220,0
|
|
20231027,163400,2288360490,7220,7220,7220,7220,0
|
|
20231027,163300,2288360490,7220,7220,7220,7220,0
|
|
20231027,163200,2288360490,7220,7220,7220,7220,0
|
|
20231027,163100,2288360490,7220,7220,7220,7220,0
|
|
20231027,163000,2288360490,7220,7220,7220,7220,0
|
|
20231027,162900,2288360490,7220,7220,7220,7220,0
|
|
20231027,162800,2288360490,7220,7220,7220,7220,0
|
|
20231027,162700,2288360490,7220,7220,7220,7220,0
|
|
20231027,162600,2288360490,7220,7220,7220,7220,0
|
|
20231027,162500,2288360490,7220,7220,7220,7220,0
|
|
20231027,162400,2288360490,7220,7220,7220,7220,0
|
|
20231027,162300,2288360490,7220,7220,7220,7220,0
|
|
20231027,162200,2288360490,7220,7220,7220,7220,0
|
|
20231027,162100,2288360490,7220,7220,7220,7220,0
|
|
20231027,162000,2288360490,7220,7220,7220,7220,0
|
|
20231027,161900,2288360490,7220,7220,7220,7220,0
|
|
20231027,161800,2288360490,7220,7220,7220,7220,0
|
|
20231027,161700,2288360490,7220,7220,7220,7220,11170
|
|
20231027,161600,2288360490,7220,7220,7220,7220,0
|
|
20231027,161500,2288360490,7220,7220,7220,7220,0
|
|
20231027,161400,2288360490,7220,7220,7220,7220,0
|
|
20231027,161300,2288360490,7220,7220,7220,7220,0
|
|
20231027,161200,2288360490,7220,7220,7220,7220,0
|
|
20231027,161100,2288360490,7220,7220,7220,7220,0
|
|
20231027,161000,2288360490,7220,7220,7220,7220,0
|
|
20231027,160900,2288360490,7220,7220,7220,7220,0
|
|
20231027,160800,2288360490,7220,7220,7220,7220,0
|
|
20231027,160700,2288360490,7220,7220,7220,7220,0
|
|
20231027,160600,2288360490,7220,7220,7220,7220,0
|
|
20231027,160500,2288360490,7220,7220,7220,7220,0
|
|
20231027,160400,2288360490,7220,7220,7220,7220,0
|
|
20231027,160300,2288360490,7220,7220,7220,7220,0
|
|
20231027,160200,2288360490,7220,7220,7220,7220,0
|
|
20231027,160100,2288360490,7220,7220,7220,7220,0
|
|
20231027,160000,2288360490,7220,7220,7220,7220,0
|
|
20231027,155900,2288360490,7220,7220,7220,7220,0
|
|
20231027,155800,2288360490,7220,7220,7220,7220,0
|
|
20231027,155700,2288360490,7220,7220,7220,7220,0
|
|
20231027,155600,2288360490,7220,7220,7220,7220,0
|
|
20231027,155500,2288360490,7220,7220,7220,7220,0
|
|
20231027,155400,2288360490,7220,7220,7220,7220,0
|
|
20231027,155300,2288360490,7220,7220,7220,7220,0
|
|
20231027,155200,2288360490,7220,7220,7220,7220,0
|
|
20231027,155100,2288360490,7220,7220,7220,7220,0
|
|
20231027,155000,2288360490,7220,7220,7220,7220,0
|
|
20231027,154900,2288360490,7220,7220,7220,7220,0
|
|
20231027,154800,2288360490,7220,7220,7220,7220,0
|
|
20231027,154700,2288360490,7220,7220,7220,7220,11170
|
|
20231027,154600,2288360490,7220,7220,7220,7220,0
|
|
20231027,154500,2288360490,7220,7220,7220,7220,0
|
|
20231027,154400,2288360490,7220,7220,7220,7220,0
|
|
20231027,154300,2288360490,7220,7220,7220,7220,0
|
|
20231027,154200,2288360490,7220,7220,7220,7220,0
|
|
20231027,154100,2288360490,7220,7220,7220,7220,0
|
|
20231027,154000,2288360490,7220,7220,7220,7220,0
|
|
20231027,153900,2288360490,7220,7220,7220,7220,0
|
|
20231027,153800,2288360490,7220,7220,7220,7220,0
|
|
20231027,153700,2288360490,7220,7220,7220,7220,0
|
|
20231027,153600,2288360490,7220,7220,7220,7220,0
|
|
20231027,153500,2288360490,7220,7220,7220,7220,0
|
|
20231027,153400,2288360490,7220,7220,7220,7220,0
|
|
20231027,153300,2288360490,7220,7220,7220,7220,0
|
|
20231027,153200,2288360490,7220,7220,7220,7220,0
|
|
20231027,153100,2288360490,7220,7220,7220,7220,0
|
|
20231027,153000,2288360490,7220,7220,7220,7220,11170
|
|
20231027,152900,2207713090,7220,7220,7220,7220,0
|
|
20231027,152800,2207713090,7220,7220,7220,7220,0
|
|
20231027,152700,2207713090,7220,7220,7220,7220,0
|
|
20231027,152600,2207713090,7220,7220,7220,7220,0
|
|
20231027,152500,2207713090,7220,7220,7220,7220,0
|
|
20231027,152400,2207713090,7220,7220,7220,7220,0
|
|
20231027,152300,2207713090,7220,7220,7220,7220,0
|
|
20231027,152200,2207713090,7220,7220,7220,7220,0
|
|
20231027,152100,2207713090,7220,7220,7220,7220,0
|
|
20231027,152000,2207713090,7220,7220,7220,7220,0
|
|
20231027,151900,2207713090,7220,7230,7230,7140,7146
|
|
20231027,151800,2156435590,7230,7220,7230,7220,220
|
|
20231027,151700,2154846990,7230,7230,7230,7220,52
|
|
20231027,151600,2154471530,7220,7230,7230,7220,1705
|
|
20231027,151500,2142158060,7230,7230,7230,7230,3
|
|
20231027,151400,2142136370,7230,7220,7230,7220,562
|
|
20231027,151300,2138078630,7230,7220,7230,7220,383
|
|
20231027,151200,2135313360,7230,7220,7230,7220,72
|
|
20231027,151100,2134793510,7220,7220,7230,7220,611
|
|
20231027,151000,2130382080,7220,7220,7220,7220,50
|
|
20231027,150900,2130021080,7220,7220,7220,7220,51
|
|
20231027,150800,2129652860,7220,7220,7220,7220,27
|
|
20231027,150700,2129457920,7230,7230,7230,7230,433
|
|
20231027,150600,2126327330,7230,7240,7240,7230,636
|
|
20231027,150500,2121727440,7230,7210,7240,7210,1809
|
|
20231027,150400,2108673200,7210,7210,7210,7200,233
|
|
20231027,150300,2106993920,7200,7220,7220,7200,78
|
|
20231027,150200,2106431060,7230,7230,7230,7230,73
|
|
20231027,150100,2105903270,7230,7240,7240,7230,347
|
|
20231027,150000,2103393070,7250,7250,7250,7250,592
|
|
20231027,145900,2099101070,7250,7250,7250,7250,0
|
|
20231027,145800,2099101070,7250,7250,7250,7250,0
|
|
20231027,145700,2099101070,7250,7250,7250,7250,0
|
|
20231027,145600,2099101070,7250,7250,7250,7250,63
|
|
20231027,145500,2098644320,7250,7230,7260,7230,2223
|
|
20231027,145400,2082533050,7220,7210,7220,7210,830
|
|
20231027,145300,2076542700,7220,7210,7220,7210,616
|
|
20231027,145200,2072101330,7220,7210,7220,7210,510
|
|
20231027,145100,2068424170,7220,7220,7220,7220,1
|
|
20231027,145000,2068416950,7220,7220,7220,7210,234
|
|
20231027,144900,2066728470,7220,7220,7220,7220,399
|
|
20231027,144800,2063847690,7210,7220,7220,7210,16
|
|
20231027,144700,2063732290,7220,7220,7220,7220,200
|
|
20231027,144600,2062288290,7220,7200,7220,7200,793
|
|
20231027,144500,2056568560,7200,7200,7200,7200,200
|
|
20231027,144400,2055128560,7210,7210,7210,7210,384
|
|
20231027,144300,2052359920,7210,7210,7210,7210,200
|
|
20231027,144200,2050917920,7220,7220,7220,7220,0
|
|
20231027,144100,2050917920,7220,7220,7220,7210,13
|
|
20231027,144000,2050824100,7220,7240,7240,7220,103
|
|
20231027,143900,2050080040,7250,7250,7250,7250,128
|
|
20231027,143800,2049152040,7260,7240,7260,7240,1838
|
|
20231027,143700,2035825470,7240,7220,7240,7220,1016
|
|
20231027,143600,2028475300,7220,7210,7220,7210,125
|
|
20231027,143500,2027574030,7210,7220,7220,7210,421
|
|
20231027,143400,2024537530,7220,7220,7220,7220,0
|
|
20231027,143300,2024537530,7220,7240,7240,7220,399
|
|
20231027,143200,2021656330,7240,7240,7240,7240,28
|
|
20231027,143100,2021453610,7240,7210,7250,7210,864
|
|
20231027,143000,2015214910,7210,7210,7210,7210,438
|
|
20231027,142900,2012056930,7210,7200,7220,7200,381
|
|
20231027,142800,2009309930,7200,7180,7210,7180,1747
|
|
20231027,142700,1996735720,7180,7210,7210,7180,636
|
|
20231027,142600,1992165760,7220,7220,7220,7220,42
|
|
20231027,142500,1991862520,7210,7190,7230,7190,705
|
|
20231027,142400,1986787330,7190,7180,7190,7180,273
|
|
20231027,142300,1984827130,7190,7230,7230,7190,677
|
|
20231027,142200,1979953250,7230,7230,7230,7230,6
|
|
20231027,142100,1979909870,7240,7240,7240,7240,0
|
|
20231027,142000,1979909870,7240,7240,7240,7230,36
|
|
20231027,141900,1979649380,7230,7230,7230,7230,2
|
|
20231027,141800,1979634920,7270,7220,7270,7220,446
|
|
20231027,141700,1976410910,7220,7200,7220,7200,342
|
|
20231027,141600,1973944330,7200,7200,7200,7200,0
|
|
20231027,141500,1973944330,7200,7210,7210,7200,142
|
|
20231027,141400,1972921220,7220,7220,7220,7220,215
|
|
20231027,141300,1971368920,7220,7220,7220,7220,1
|
|
20231027,141200,1971361700,7180,7170,7180,7170,755
|
|
20231027,141100,1965946740,7170,7200,7200,7170,1259
|
|
20231027,141000,1956891300,7210,7200,7210,7190,867
|
|
20231027,140900,1950648450,7210,7210,7210,7210,2
|
|
20231027,140800,1950634030,7200,7200,7200,7190,1211
|
|
20231027,140700,1941918490,7210,7220,7220,7210,146
|
|
20231027,140600,1940864850,7220,7220,7220,7220,924
|
|
20231027,140500,1934193570,7220,7240,7240,7220,1298
|
|
20231027,140400,1924813970,7250,7250,7250,7230,317
|
|
20231027,140300,1922515740,7230,7250,7260,7230,220
|
|
20231027,140200,1920920160,7260,7260,7260,7260,0
|
|
20231027,140100,1920920160,7260,7260,7260,7260,1084
|
|
20231027,140000,1913050320,7270,7270,7270,7270,16
|
|
20231027,135900,1912934000,7280,7270,7280,7270,472
|
|
20231027,135800,1909500380,7270,7260,7270,7260,2017
|
|
20231027,135700,1894845950,7260,7260,7260,7250,2278
|
|
20231027,135600,1878309340,7260,7250,7260,7250,1112
|
|
20231027,135500,1870247330,7240,7240,7240,7240,1001
|
|
20231027,135400,1863000090,7230,7230,7230,7230,1000
|
|
20231027,135300,1855770090,7220,7210,7220,7210,191
|
|
20231027,135200,1854392940,7200,7220,7220,7200,77
|
|
20231027,135100,1853837220,7240,7230,7240,7230,62
|
|
20231027,135000,1853388950,7250,7240,7250,7230,725
|
|
20231027,134900,1848140060,7240,7210,7240,7210,353
|
|
20231027,134800,1845589720,7210,7210,7210,7210,0
|
|
20231027,134700,1845589720,7210,7210,7210,7210,137
|
|
20231027,134600,1844601950,7220,7220,7220,7220,2
|
|
20231027,134500,1844587510,7220,7230,7230,7220,113
|
|
20231027,134400,1843771610,7230,7230,7250,7230,597
|
|
20231027,134300,1839449920,7240,7220,7240,7220,285
|
|
20231027,134200,1837391210,7220,7210,7220,7210,34
|
|
20231027,134100,1837146040,7220,7220,7220,7210,508
|
|
20231027,134000,1833483280,7220,7230,7230,7220,65
|
|
20231027,133900,1833013360,7250,7240,7250,7230,1595
|
|
20231027,133800,1821462140,7250,7240,7250,7240,597
|
|
20231027,133700,1817138250,7240,7220,7240,7220,769
|
|
20231027,133600,1811579140,7220,7210,7220,7210,1492
|
|
20231027,133500,1800810260,7200,7200,7200,7200,0
|
|
20231027,133400,1800810260,7200,7200,7200,7200,300
|
|
20231027,133300,1798650260,7200,7200,7200,7200,97
|
|
20231027,133200,1797951860,7190,7190,7190,7190,4
|
|
20231027,133100,1797923100,7190,7190,7190,7190,189
|
|
20231027,133000,1796564190,7180,7160,7180,7160,1461
|
|
20231027,132900,1786086810,7160,7170,7170,7160,109
|
|
20231027,132800,1785306350,7170,7170,7170,7170,3
|
|
20231027,132700,1785284840,7160,7160,7160,7160,515
|
|
20231027,132600,1781597440,7170,7180,7180,7170,352
|
|
20231027,132500,1779072410,7190,7180,7200,7180,105
|
|
20231027,132400,1778317480,7180,7200,7200,7170,187
|
|
20231027,132300,1776974690,7190,7170,7190,7170,416
|
|
20231027,132200,1773986000,7170,7160,7170,7150,59
|
|
20231027,132100,1773563090,7160,7150,7160,7130,1357
|
|
20231027,132000,1763879370,7160,7150,7160,7140,358
|
|
20231027,131900,1761319010,7150,7170,7170,7150,175
|
|
20231027,131800,1760067400,7160,7160,7170,7160,26
|
|
20231027,131700,1759881190,7170,7160,7170,7130,3440
|
|
20231027,131600,1735298040,7160,7170,7180,7160,298
|
|
20231027,131500,1733160650,7170,7180,7180,7150,2366
|
|
20231027,131400,1716213740,7170,7200,7200,7170,2323
|
|
20231027,131300,1699532730,7200,7210,7210,7200,1215
|
|
20231027,131200,1690784670,7210,7220,7220,7210,859
|
|
20231027,131100,1684590460,7220,7220,7220,7220,107
|
|
20231027,131000,1683817920,7210,7230,7230,7210,521
|
|
20231027,130900,1680060690,7220,7220,7220,7220,505
|
|
20231027,130800,1676414590,7210,7210,7210,7210,0
|
|
20231027,130700,1676414590,7210,7210,7210,7210,0
|
|
20231027,130600,1676414590,7210,7210,7210,7210,195
|
|
20231027,130500,1675008640,7210,7210,7210,7210,95
|
|
20231027,130400,1674323690,7210,7210,7210,7210,1
|
|
20231027,130300,1674316480,7210,7210,7210,7210,207
|
|
20231027,130200,1672824010,7220,7220,7220,7220,3
|
|
20231027,130100,1672802350,7220,7220,7230,7210,202
|
|
20231027,130000,1671343320,7220,7220,7220,7220,47
|
|
20231027,125900,1671003980,7220,7210,7220,7210,154
|
|
20231027,125800,1669893100,7220,7220,7220,7220,214
|
|
20231027,125700,1668348020,7220,7210,7220,7210,1142
|
|
20231027,125600,1660114110,7210,7210,7210,7210,0
|
|
20231027,125500,1660114110,7210,7220,7220,7210,124
|
|
20231027,125400,1659219400,7220,7220,7220,7220,108
|
|
20231027,125300,1658439640,7220,7210,7220,7210,120
|
|
20231027,125200,1657573560,7210,7200,7210,7200,1238
|
|
20231027,125100,1648647770,7200,7220,7220,7200,2392
|
|
20231027,125000,1631415960,7220,7210,7220,7200,344
|
|
20231027,124900,1628935190,7210,7220,7220,7210,1056
|
|
20231027,124800,1621319700,7220,7220,7220,7220,132
|
|
20231027,124700,1620366660,7220,7220,7220,7220,81
|
|
20231027,124600,1619781840,7230,7220,7230,7210,663
|
|
20231027,124500,1614994650,7210,7230,7260,7210,1977
|
|
20231027,124400,1600704550,7230,7240,7240,7230,367
|
|
20231027,124300,1598048230,7240,7250,7250,7240,401
|
|
20231027,124200,1595144330,7250,7260,7270,7250,281
|
|
20231027,124100,1593104330,7260,7270,7270,7230,2253
|
|
20231027,124000,1576747130,7270,7280,7280,7270,393
|
|
20231027,123900,1573889310,7280,7280,7280,7280,427
|
|
20231027,123800,1570780750,7270,7290,7290,7270,2295
|
|
20231027,123700,1554081390,7290,7290,7290,7290,143
|
|
20231027,123600,1553038920,7290,7290,7290,7290,365
|
|
20231027,123500,1550378070,7290,7300,7310,7290,390
|
|
20231027,123400,1547531190,7310,7310,7310,7310,23
|
|
20231027,123300,1547363060,7310,7310,7310,7310,16
|
|
20231027,123200,1547246100,7310,7310,7310,7310,6
|
|
20231027,123100,1547202240,7310,7320,7320,7310,188
|
|
20231027,123000,1545826400,7320,7320,7320,7320,2
|
|
20231027,122900,1545811760,7330,7320,7330,7320,274
|
|
20231027,122800,1543803780,7330,7330,7330,7330,0
|
|
20231027,122700,1543803780,7330,7330,7330,7330,326
|
|
20231027,122600,1541414200,7320,7310,7340,7310,1325
|
|
20231027,122500,1531708220,7310,7310,7310,7310,35
|
|
20231027,122400,1531452370,7310,7310,7310,7310,102
|
|
20231027,122300,1530706750,7310,7310,7310,7310,0
|
|
20231027,122200,1530706750,7310,7310,7310,7310,0
|
|
20231027,122100,1530706750,7310,7300,7310,7300,92
|
|
20231027,122000,1530035130,7310,7310,7310,7280,7941
|
|
20231027,121900,1472063440,7320,7320,7320,7320,135
|
|
20231027,121800,1471075240,7320,7320,7320,7320,14
|
|
20231027,121700,1470972760,7320,7320,7320,7320,0
|
|
20231027,121600,1470972760,7320,7330,7330,7320,202
|
|
20231027,121500,1469494020,7330,7330,7330,7330,542
|
|
20231027,121400,1465521160,7330,7320,7330,7320,46
|
|
20231027,121300,1465184430,7320,7320,7320,7320,640
|
|
20231027,121200,1460499630,7320,7320,7320,7310,267
|
|
20231027,121100,1458547840,7310,7310,7320,7310,389
|
|
20231027,121000,1455703240,7310,7330,7330,7310,582
|
|
20231027,120900,1451440080,7340,7340,7340,7340,43
|
|
20231027,120800,1451124460,7340,7340,7340,7340,51
|
|
20231027,120700,1450750120,7340,7340,7340,7340,45
|
|
20231027,120600,1450419820,7340,7340,7340,7340,61
|
|
20231027,120500,1449972080,7340,7340,7340,7340,0
|
|
20231027,120400,1449972080,7340,7330,7340,7330,77
|
|
20231027,120300,1449407660,7330,7330,7330,7330,1529
|
|
20231027,120200,1438200090,7330,7330,7330,7330,34
|
|
20231027,120100,1437950870,7330,7320,7330,7320,265
|
|
20231027,120000,1436008520,7330,7330,7330,7330,38
|
|
20231027,115900,1435729980,7330,7330,7330,7320,108
|
|
20231027,115800,1434938540,7330,7330,7330,7330,79
|
|
20231027,115700,1434359470,7330,7330,7330,7320,91
|
|
20231027,115600,1433693250,7330,7330,7340,7310,630
|
|
20231027,115500,1429083140,7340,7350,7350,7340,597
|
|
20231027,115400,1424698130,7350,7350,7350,7350,296
|
|
20231027,115300,1422522530,7350,7360,7360,7350,2
|
|
20231027,115200,1422507820,7350,7370,7370,7350,958
|
|
20231027,115100,1415465160,7370,7370,7370,7370,377
|
|
20231027,115000,1412686670,7380,7370,7380,7370,221
|
|
20231027,114900,1411057620,7360,7360,7360,7360,160
|
|
20231027,114800,1409880020,7360,7360,7370,7360,359
|
|
20231027,114700,1407237540,7360,7360,7360,7360,4
|
|
20231027,114600,1407208100,7360,7370,7370,7360,184
|
|
20231027,114500,1405852330,7380,7380,7380,7370,370
|
|
20231027,114400,1403125410,7370,7370,7380,7370,264
|
|
20231027,114300,1401179720,7380,7370,7380,7370,192
|
|
20231027,114200,1399762880,7380,7380,7380,7370,117
|
|
20231027,114100,1398899720,7380,7380,7380,7380,37
|
|
20231027,114000,1398626660,7380,7380,7380,7370,49
|
|
20231027,113900,1398265060,7370,7380,7380,7370,200
|
|
20231027,113800,1396790590,7380,7380,7380,7370,33
|
|
20231027,113700,1396547360,7370,7370,7380,7370,1294
|
|
20231027,113600,1387010560,7380,7380,7380,7380,54
|
|
20231027,113500,1386612040,7380,7380,7380,7370,181
|
|
20231027,113400,1385276280,7380,7380,7380,7380,62
|
|
20231027,113300,1384818720,7380,7370,7380,7370,68
|
|
20231027,113200,1384317540,7380,7380,7380,7370,423
|
|
20231027,113100,1381199850,7370,7360,7380,7360,2570
|
|
20231027,113000,1362283210,7360,7350,7360,7350,605
|
|
20231027,112900,1357832720,7360,7360,7360,7360,152
|
|
20231027,112800,1356714000,7360,7360,7360,7360,0
|
|
20231027,112700,1356714000,7360,7360,7360,7350,156
|
|
20231027,112600,1355566840,7360,7350,7360,7350,2127
|
|
20231027,112500,1339922340,7350,7350,7350,7340,258
|
|
20231027,112400,1338028040,7350,7360,7360,7350,354
|
|
20231027,112300,1335424140,7360,7360,7360,7360,393
|
|
20231027,112200,1332531660,7360,7360,7360,7360,213
|
|
20231027,112100,1330963980,7360,7350,7360,7350,80
|
|
20231027,112000,1330375960,7360,7350,7360,7350,632
|
|
20231027,111900,1325730740,7360,7360,7370,7360,303
|
|
20231027,111800,1323500640,7360,7360,7360,7360,0
|
|
20231027,111700,1323500640,7360,7360,7360,7360,1
|
|
20231027,111600,1323493280,7360,7360,7370,7350,1337
|
|
20231027,111500,1313652460,7360,7350,7360,7350,346
|
|
20231027,111400,1311106460,7350,7340,7350,7340,125
|
|
20231027,111300,1310188950,7320,7330,7330,7320,3231
|
|
20231027,111200,1286530010,7320,7380,7380,7320,1656
|
|
20231027,111100,1274338450,7370,7380,7380,7370,88
|
|
20231027,111000,1273689310,7380,7370,7380,7370,135
|
|
20231027,110900,1272693550,7370,7380,7380,7370,86
|
|
20231027,110800,1272059350,7380,7380,7380,7370,93
|
|
20231027,110700,1271373510,7380,7390,7390,7380,644
|
|
20231027,110600,1266620780,7380,7380,7380,7380,115
|
|
20231027,110500,1265772080,7380,7380,7380,7380,343
|
|
20231027,110400,1263240740,7380,7390,7390,7370,1437
|
|
20231027,110300,1252641340,7390,7380,7390,7380,542
|
|
20231027,110200,1248635970,7390,7390,7390,7390,153
|
|
20231027,110100,1247505300,7390,7380,7390,7380,754
|
|
20231027,110000,1241939560,7380,7380,7380,7370,313
|
|
20231027,105900,1239632720,7380,7360,7380,7360,1188
|
|
20231027,105800,1230886100,7350,7350,7360,7350,539
|
|
20231027,105700,1226921160,7360,7360,7360,7360,1
|
|
20231027,105600,1226913800,7350,7370,7380,7350,702
|
|
20231027,105500,1221740890,7380,7380,7380,7370,86
|
|
20231027,105400,1221106920,7380,7410,7410,7380,459
|
|
20231027,105300,1217715080,7400,7400,7410,7400,236
|
|
20231027,105200,1215966620,7410,7410,7420,7410,1873
|
|
20231027,105100,1202086570,7420,7400,7420,7400,7697
|
|
20231027,105000,1145124640,7400,7390,7400,7390,603
|
|
20231027,104900,1140667720,7400,7390,7400,7390,661
|
|
20231027,104800,1135782900,7390,7400,7410,7390,845
|
|
20231027,104700,1129530740,7400,7400,7410,7390,565
|
|
20231027,104600,1125352740,7410,7410,7420,7400,1251
|
|
20231027,104500,1116082360,7420,7430,7430,7410,863
|
|
20231027,104400,1109678900,7420,7390,7430,7390,1576
|
|
20231027,104300,1098006260,7390,7400,7400,7390,699
|
|
20231027,104200,1092838650,7410,7410,7440,7410,4830
|
|
20231027,104100,1056996700,7420,7370,7420,7370,14889
|
|
20231027,104000,946927520,7370,7370,7380,7360,439
|
|
20231027,103900,943692110,7380,7370,7380,7370,110
|
|
20231027,103800,942881380,7370,7370,7380,7370,509
|
|
20231027,103700,939129510,7370,7340,7380,7340,1733
|
|
20231027,103600,926363790,7340,7360,7360,7310,805
|
|
20231027,103500,920457290,7360,7360,7370,7360,829
|
|
20231027,103400,914353970,7370,7340,7370,7340,8470
|
|
20231027,103300,852077860,7330,7310,7340,7310,1995
|
|
20231027,103200,837467410,7320,7300,7320,7290,6652
|
|
20231027,103100,788890820,7300,7280,7300,7270,5892
|
|
20231027,103000,745970480,7290,7280,7290,7280,547
|
|
20231027,102900,741984400,7290,7290,7290,7280,1148
|
|
20231027,102800,733626740,7290,7290,7290,7280,95
|
|
20231027,102700,732934390,7290,7290,7290,7290,0
|
|
20231027,102600,732934390,7290,7280,7300,7280,3059
|
|
20231027,102500,710646110,7270,7280,7280,7270,157
|
|
20231027,102400,709503190,7280,7270,7280,7270,93
|
|
20231027,102300,708826650,7280,7280,7280,7270,55
|
|
20231027,102200,708426750,7280,7270,7280,7270,553
|
|
20231027,102100,704406430,7280,7280,7290,7280,1121
|
|
20231027,102000,696242490,7290,7270,7290,7270,64
|
|
20231027,101900,695776580,7280,7260,7280,7250,1936
|
|
20231027,101800,681710460,7260,7260,7260,7260,363
|
|
20231027,101700,679075080,7260,7260,7280,7260,5528
|
|
20231027,101600,638893050,7260,7250,7260,7250,960
|
|
20231027,101500,631932890,7250,7250,7250,7240,196
|
|
20231027,101400,630513580,7250,7240,7250,7240,412
|
|
20231027,101300,627530630,7240,7240,7240,7240,47
|
|
20231027,101200,627190350,7240,7240,7240,7240,163
|
|
20231027,101100,626010230,7240,7190,7240,7180,903
|
|
20231027,101000,619500060,7200,7190,7220,7190,962
|
|
20231027,100900,612572640,7190,7190,7190,7180,259
|
|
20231027,100800,610712430,7190,7180,7190,7180,204
|
|
20231027,100700,609247340,7180,7200,7200,7170,512
|
|
20231027,100600,605569590,7200,7170,7200,7170,764
|
|
20231027,100500,600086870,7170,7170,7170,7170,46
|
|
20231027,100400,599757050,7170,7170,7170,7170,1
|
|
20231027,100300,599749880,7170,7160,7170,7160,347
|
|
20231027,100200,597265150,7170,7160,7170,7160,240
|
|
20231027,100100,595545600,7170,7160,7190,7160,1589
|
|
20231027,100000,584162250,7150,7150,7150,7150,208
|
|
20231027,095900,582675050,7160,7170,7170,7160,418
|
|
20231027,095800,579681620,7170,7180,7180,7170,117
|
|
20231027,095700,578842240,7170,7180,7180,7170,129
|
|
20231027,095600,577917300,7180,7180,7180,7180,330
|
|
20231027,095500,575547900,7190,7180,7190,7180,290
|
|
20231027,095400,573462830,7180,7210,7210,7180,1781
|
|
20231027,095300,560638030,7210,7220,7220,7210,270
|
|
20231027,095200,558690240,7230,7210,7230,7200,2183
|
|
20231027,095100,542936000,7210,7210,7210,7200,303
|
|
20231027,095000,540751420,7210,7180,7210,7180,2683
|
|
20231027,094900,521458820,7180,7180,7180,7180,43
|
|
20231027,094800,521150080,7180,7180,7180,7170,158
|
|
20231027,094700,520016220,7170,7190,7190,7170,409
|
|
20231027,094600,517079870,7200,7170,7200,7170,1302
|
|
20231027,094500,507732040,7170,7150,7170,7150,473
|
|
20231027,094400,504346670,7160,7140,7180,7140,6588
|
|
20231027,094300,457274440,7140,7140,7140,7130,64
|
|
20231027,094200,456817600,7140,7130,7140,7130,300
|
|
20231027,094100,454677950,7130,7140,7140,7130,173
|
|
20231027,094000,453443480,7140,7140,7140,7130,55
|
|
20231027,093900,453051230,7130,7140,7140,7130,289
|
|
20231027,093800,450989990,7130,7140,7140,7120,2064
|
|
20231027,093700,436273030,7140,7150,7160,7140,275
|
|
20231027,093600,434308680,7150,7160,7160,7140,4624
|
|
20231027,093500,401244540,7170,7170,7170,7160,1056
|
|
20231027,093400,393679920,7170,7190,7190,7170,901
|
|
20231027,093300,387218550,7180,7190,7190,7180,256
|
|
20231027,093200,385378360,7190,7190,7200,7190,189
|
|
20231027,093100,384018770,7200,7190,7200,7190,109
|
|
20231027,093000,383234070,7190,7200,7200,7190,749
|
|
20231027,092900,377848030,7190,7210,7220,7190,948
|
|
20231027,092800,371017450,7220,7220,7220,7220,51
|
|
20231027,092700,370649230,7220,7180,7220,7170,4087
|
|
20231027,092600,341290080,7180,7180,7180,7170,480
|
|
20231027,092500,337845280,7190,7200,7200,7180,1907
|
|
20231027,092400,324122270,7210,7230,7230,7200,1855
|
|
20231027,092300,310726820,7240,7240,7240,7220,957
|
|
20231027,092200,303801360,7240,7240,7250,7240,441
|
|
20231027,092100,300608490,7250,7230,7250,7230,552
|
|
20231027,092000,296611010,7230,7260,7260,7230,2195
|
|
20231027,091900,280710710,7260,7270,7270,7250,966
|
|
20231027,091800,273696560,7270,7260,7270,7260,924
|
|
20231027,091700,266980990,7260,7290,7290,7260,1101
|
|
20231027,091600,258960470,7290,7290,7290,7290,769
|
|
20231027,091500,253354460,7290,7290,7290,7270,1815
|
|
20231027,091400,240147200,7290,7270,7300,7270,2986
|
|
20231027,091300,218383910,7270,7270,7270,7270,521
|
|
20231027,091200,214596240,7260,7260,7290,7260,2073
|
|
20231027,091100,199511180,7260,7260,7270,7260,661
|
|
20231027,091000,194706990,7260,7250,7270,7250,1302
|
|
20231027,090900,185254670,7240,7280,7280,7240,2678
|
|
20231027,090800,165829830,7270,7270,7280,7270,2402
|
|
20231027,090700,148352850,7280,7280,7300,7280,2038
|
|
20231027,090600,133502220,7280,7280,7290,7270,2429
|
|
20231027,090500,115819550,7280,7280,7280,7260,820
|
|
20231027,090400,109856520,7270,7250,7280,7250,3217
|
|
20231027,090300,86465370,7250,7220,7260,7220,1800
|
|
20231027,090200,73414090,7220,7280,7280,7220,937
|
|
20231027,090100,66624190,7280,7270,7280,7260,1753
|
|
20231027,090000,53885040,7260,7250,7260,7240,7425
|