648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194500,5374392620,16120,16120,16120,16120,6285
|
|
20231027,194400,5374392620,16120,16120,16120,16120,0
|
|
20231027,194300,5374392620,16120,16120,16120,16120,0
|
|
20231027,194200,5374392620,16120,16120,16120,16120,0
|
|
20231027,194100,5374392620,16120,16120,16120,16120,0
|
|
20231027,194000,5374392620,16120,16120,16120,16120,0
|
|
20231027,193900,5374392620,16120,16120,16120,16120,0
|
|
20231027,193800,5374392620,16120,16120,16120,16120,0
|
|
20231027,193700,5374392620,16120,16120,16120,16120,0
|
|
20231027,193600,5374392620,16120,16120,16120,16120,0
|
|
20231027,193500,5374392620,16120,16120,16120,16120,0
|
|
20231027,193400,5374392620,16120,16120,16120,16120,0
|
|
20231027,193300,5374392620,16120,16120,16120,16120,0
|
|
20231027,193200,5374392620,16120,16120,16120,16120,0
|
|
20231027,193100,5374392620,16120,16120,16120,16120,0
|
|
20231027,193000,5374392620,16120,16120,16120,16120,0
|
|
20231027,192900,5374392620,16120,16120,16120,16120,0
|
|
20231027,192800,5374392620,16120,16120,16120,16120,0
|
|
20231027,192700,5374392620,16120,16120,16120,16120,0
|
|
20231027,192600,5374392620,16120,16120,16120,16120,0
|
|
20231027,192500,5374392620,16120,16120,16120,16120,0
|
|
20231027,192400,5374392620,16120,16120,16120,16120,0
|
|
20231027,192300,5374392620,16120,16120,16120,16120,0
|
|
20231027,192200,5374392620,16120,16120,16120,16120,0
|
|
20231027,192100,5374392620,16120,16120,16120,16120,0
|
|
20231027,192000,5374392620,16120,16120,16120,16120,0
|
|
20231027,191900,5374392620,16120,16120,16120,16120,0
|
|
20231027,191800,5374392620,16120,16120,16120,16120,0
|
|
20231027,191700,5374392620,16120,16120,16120,16120,0
|
|
20231027,191600,5374392620,16120,16120,16120,16120,0
|
|
20231027,191500,5374392620,16120,16120,16120,16120,6285
|
|
20231027,191400,5374392620,16120,16120,16120,16120,0
|
|
20231027,191300,5374392620,16120,16120,16120,16120,0
|
|
20231027,191200,5374392620,16120,16120,16120,16120,0
|
|
20231027,191100,5374392620,16120,16120,16120,16120,0
|
|
20231027,191000,5374392620,16120,16120,16120,16120,0
|
|
20231027,190900,5374392620,16120,16120,16120,16120,0
|
|
20231027,190800,5374392620,16120,16120,16120,16120,0
|
|
20231027,190700,5374392620,16120,16120,16120,16120,0
|
|
20231027,190600,5374392620,16120,16120,16120,16120,0
|
|
20231027,190500,5374392620,16120,16120,16120,16120,0
|
|
20231027,190400,5374392620,16120,16120,16120,16120,0
|
|
20231027,190300,5374392620,16120,16120,16120,16120,0
|
|
20231027,190200,5374392620,16120,16120,16120,16120,0
|
|
20231027,190100,5374392620,16120,16120,16120,16120,0
|
|
20231027,190000,5374392620,16120,16120,16120,16120,0
|
|
20231027,185900,5374392620,16120,16120,16120,16120,0
|
|
20231027,185800,5374392620,16120,16120,16120,16120,0
|
|
20231027,185700,5374392620,16120,16120,16120,16120,0
|
|
20231027,185600,5374392620,16120,16120,16120,16120,0
|
|
20231027,185500,5374392620,16120,16120,16120,16120,0
|
|
20231027,185400,5374392620,16120,16120,16120,16120,0
|
|
20231027,185300,5374392620,16120,16120,16120,16120,0
|
|
20231027,185200,5374392620,16120,16120,16120,16120,0
|
|
20231027,185100,5374392620,16120,16120,16120,16120,0
|
|
20231027,185000,5374392620,16120,16120,16120,16120,0
|
|
20231027,184900,5374392620,16120,16120,16120,16120,0
|
|
20231027,184800,5374392620,16120,16120,16120,16120,0
|
|
20231027,184700,5374392620,16120,16120,16120,16120,0
|
|
20231027,184600,5374392620,16120,16120,16120,16120,0
|
|
20231027,184500,5374392620,16120,16120,16120,16120,6285
|
|
20231027,184400,5374392620,16120,16120,16120,16120,0
|
|
20231027,184300,5374392620,16120,16120,16120,16120,0
|
|
20231027,184200,5374392620,16120,16120,16120,16120,0
|
|
20231027,184100,5374392620,16120,16120,16120,16120,0
|
|
20231027,184000,5374392620,16120,16120,16120,16120,0
|
|
20231027,183900,5374392620,16120,16120,16120,16120,0
|
|
20231027,183800,5374392620,16120,16120,16120,16120,0
|
|
20231027,183700,5374392620,16120,16120,16120,16120,0
|
|
20231027,183600,5374392620,16120,16120,16120,16120,0
|
|
20231027,183500,5374392620,16120,16120,16120,16120,0
|
|
20231027,183400,5374392620,16120,16120,16120,16120,0
|
|
20231027,183300,5374392620,16120,16120,16120,16120,0
|
|
20231027,183200,5374392620,16120,16120,16120,16120,0
|
|
20231027,183100,5374392620,16120,16120,16120,16120,0
|
|
20231027,183000,5374392620,16120,16120,16120,16120,0
|
|
20231027,182900,5374392620,16120,16120,16120,16120,0
|
|
20231027,182800,5374392620,16120,16120,16120,16120,0
|
|
20231027,182700,5374392620,16120,16120,16120,16120,0
|
|
20231027,182600,5374392620,16120,16120,16120,16120,0
|
|
20231027,182500,5374392620,16120,16120,16120,16120,0
|
|
20231027,182400,5374392620,16120,16120,16120,16120,0
|
|
20231027,182300,5374392620,16120,16120,16120,16120,0
|
|
20231027,182200,5374392620,16120,16120,16120,16120,0
|
|
20231027,182100,5374392620,16120,16120,16120,16120,0
|
|
20231027,182000,5374392620,16120,16120,16120,16120,0
|
|
20231027,181900,5374392620,16120,16120,16120,16120,0
|
|
20231027,181800,5374392620,16120,16120,16120,16120,0
|
|
20231027,181700,5374392620,16120,16120,16120,16120,0
|
|
20231027,181600,5374392620,16120,16120,16120,16120,0
|
|
20231027,181500,5374392620,16120,16120,16120,16120,6285
|
|
20231027,181400,5374392620,16120,16120,16120,16120,0
|
|
20231027,181300,5374392620,16120,16120,16120,16120,0
|
|
20231027,181200,5374392620,16120,16120,16120,16120,0
|
|
20231027,181100,5374392620,16120,16120,16120,16120,0
|
|
20231027,181000,5374392620,16120,16120,16120,16120,0
|
|
20231027,180900,5374392620,16120,16120,16120,16120,0
|
|
20231027,180800,5374392620,16120,16120,16120,16120,0
|
|
20231027,180700,5374392620,16120,16120,16120,16120,0
|
|
20231027,180600,5374392620,16120,16120,16120,16120,0
|
|
20231027,180500,5374392620,16120,16120,16120,16120,0
|
|
20231027,180400,5374392620,16120,16120,16120,16120,0
|
|
20231027,180300,5374392620,16120,16120,16120,16120,0
|
|
20231027,180200,5374392620,16120,16120,16120,16120,0
|
|
20231027,180100,5374392620,16120,16120,16120,16120,0
|
|
20231027,180000,5374392620,16120,16120,16120,16120,0
|
|
20231027,175900,5374392620,16120,16120,16120,16120,0
|
|
20231027,175800,5374392620,16120,16120,16120,16120,0
|
|
20231027,175700,5374392620,16120,16120,16120,16120,0
|
|
20231027,175600,5374392620,16120,16120,16120,16120,0
|
|
20231027,175500,5374392620,16120,16120,16120,16120,0
|
|
20231027,175400,5374392620,16120,16120,16120,16120,0
|
|
20231027,175300,5374392620,16120,16120,16120,16120,0
|
|
20231027,175200,5374392620,16120,16120,16120,16120,0
|
|
20231027,175100,5374392620,16120,16120,16120,16120,0
|
|
20231027,175000,5374392620,16120,16120,16120,16120,0
|
|
20231027,174900,5374392620,16120,16120,16120,16120,0
|
|
20231027,174800,5374392620,16120,16120,16120,16120,0
|
|
20231027,174700,5374392620,16120,16120,16120,16120,0
|
|
20231027,174600,5374392620,16120,16120,16120,16120,0
|
|
20231027,174500,5374392620,16120,16120,16120,16120,6285
|
|
20231027,174400,5374392620,16120,16120,16120,16120,0
|
|
20231027,174300,5374392620,16120,16120,16120,16120,0
|
|
20231027,174200,5374392620,16120,16120,16120,16120,0
|
|
20231027,174100,5374392620,16120,16120,16120,16120,0
|
|
20231027,174000,5374392620,16120,16120,16120,16120,0
|
|
20231027,173900,5374392620,16120,16120,16120,16120,0
|
|
20231027,173800,5374392620,16120,16120,16120,16120,0
|
|
20231027,173700,5374392620,16120,16120,16120,16120,0
|
|
20231027,173600,5374392620,16120,16120,16120,16120,0
|
|
20231027,173500,5374392620,16120,16120,16120,16120,0
|
|
20231027,173400,5374392620,16120,16120,16120,16120,0
|
|
20231027,173300,5374392620,16120,16120,16120,16120,0
|
|
20231027,173200,5374392620,16120,16120,16120,16120,0
|
|
20231027,173100,5374392620,16120,16120,16120,16120,0
|
|
20231027,173000,5374392620,16120,16120,16120,16120,0
|
|
20231027,172900,5374392620,16120,16120,16120,16120,0
|
|
20231027,172800,5374392620,16120,16120,16120,16120,0
|
|
20231027,172700,5374392620,16120,16120,16120,16120,0
|
|
20231027,172600,5374392620,16120,16120,16120,16120,0
|
|
20231027,172500,5374392620,16120,16120,16120,16120,0
|
|
20231027,172400,5374392620,16120,16120,16120,16120,0
|
|
20231027,172300,5374392620,16120,16120,16120,16120,0
|
|
20231027,172200,5374392620,16120,16120,16120,16120,0
|
|
20231027,172100,5374392620,16120,16120,16120,16120,0
|
|
20231027,172000,5374392620,16120,16120,16120,16120,0
|
|
20231027,171900,5374392620,16120,16120,16120,16120,0
|
|
20231027,171800,5374392620,16120,16120,16120,16120,0
|
|
20231027,171700,5374392620,16120,16120,16120,16120,0
|
|
20231027,171600,5374392620,16120,16120,16120,16120,0
|
|
20231027,171500,5374392620,16120,16120,16120,16120,6285
|
|
20231027,171400,5374392620,16120,16120,16120,16120,0
|
|
20231027,171300,5374392620,16120,16120,16120,16120,0
|
|
20231027,171200,5374392620,16120,16120,16120,16120,0
|
|
20231027,171100,5374392620,16120,16120,16120,16120,0
|
|
20231027,171000,5374392620,16120,16120,16120,16120,0
|
|
20231027,170900,5374392620,16120,16120,16120,16120,0
|
|
20231027,170800,5374392620,16120,16120,16120,16120,0
|
|
20231027,170700,5374392620,16120,16120,16120,16120,0
|
|
20231027,170600,5374392620,16120,16120,16120,16120,0
|
|
20231027,170500,5374392620,16120,16120,16120,16120,0
|
|
20231027,170400,5374392620,16120,16120,16120,16120,0
|
|
20231027,170300,5374392620,16120,16120,16120,16120,0
|
|
20231027,170200,5374392620,16120,16120,16120,16120,0
|
|
20231027,170100,5374392620,16120,16120,16120,16120,0
|
|
20231027,170000,5374392620,16120,16120,16120,16120,0
|
|
20231027,165900,5374392620,16120,16120,16120,16120,0
|
|
20231027,165800,5374392620,16120,16120,16120,16120,0
|
|
20231027,165700,5374392620,16120,16120,16120,16120,0
|
|
20231027,165600,5374392620,16120,16120,16120,16120,0
|
|
20231027,165500,5374392620,16120,16120,16120,16120,0
|
|
20231027,165400,5374392620,16120,16120,16120,16120,0
|
|
20231027,165300,5374392620,16120,16120,16120,16120,0
|
|
20231027,165200,5374392620,16120,16120,16120,16120,0
|
|
20231027,165100,5374392620,16120,16120,16120,16120,0
|
|
20231027,165000,5374392620,16120,16120,16120,16120,0
|
|
20231027,164900,5374392620,16120,16120,16120,16120,0
|
|
20231027,164800,5374392620,16120,16120,16120,16120,0
|
|
20231027,164700,5374392620,16120,16120,16120,16120,0
|
|
20231027,164600,5374392620,16120,16120,16120,16120,0
|
|
20231027,164500,5374392620,16120,16120,16120,16120,6285
|
|
20231027,164400,5374392620,16120,16120,16120,16120,0
|
|
20231027,164300,5374392620,16120,16120,16120,16120,0
|
|
20231027,164200,5374392620,16120,16120,16120,16120,0
|
|
20231027,164100,5374392620,16120,16120,16120,16120,0
|
|
20231027,164000,5374392620,16120,16120,16120,16120,0
|
|
20231027,163900,5374392620,16120,16120,16120,16120,0
|
|
20231027,163800,5374392620,16120,16120,16120,16120,0
|
|
20231027,163700,5374392620,16120,16120,16120,16120,0
|
|
20231027,163600,5374392620,16120,16120,16120,16120,0
|
|
20231027,163500,5374392620,16120,16120,16120,16120,0
|
|
20231027,163400,5374392620,16120,16120,16120,16120,0
|
|
20231027,163300,5374392620,16120,16120,16120,16120,0
|
|
20231027,163200,5374392620,16120,16120,16120,16120,0
|
|
20231027,163100,5374392620,16120,16120,16120,16120,0
|
|
20231027,163000,5374392620,16120,16120,16120,16120,0
|
|
20231027,162900,5374392620,16120,16120,16120,16120,0
|
|
20231027,162800,5374392620,16120,16120,16120,16120,0
|
|
20231027,162700,5374392620,16120,16120,16120,16120,0
|
|
20231027,162600,5374392620,16120,16120,16120,16120,0
|
|
20231027,162500,5374392620,16120,16120,16120,16120,0
|
|
20231027,162400,5374392620,16120,16120,16120,16120,0
|
|
20231027,162300,5374392620,16120,16120,16120,16120,0
|
|
20231027,162200,5374392620,16120,16120,16120,16120,0
|
|
20231027,162100,5374392620,16120,16120,16120,16120,0
|
|
20231027,162000,5374392620,16120,16120,16120,16120,0
|
|
20231027,161900,5374392620,16120,16120,16120,16120,0
|
|
20231027,161800,5374392620,16120,16120,16120,16120,0
|
|
20231027,161700,5374392620,16120,16120,16120,16120,0
|
|
20231027,161600,5374392620,16120,16120,16120,16120,0
|
|
20231027,161500,5374392620,16120,16120,16120,16120,6285
|
|
20231027,161400,5374392620,16120,16120,16120,16120,0
|
|
20231027,161300,5374392620,16120,16120,16120,16120,0
|
|
20231027,161200,5374392620,16120,16120,16120,16120,0
|
|
20231027,161100,5374392620,16120,16120,16120,16120,0
|
|
20231027,161000,5374392620,16120,16120,16120,16120,0
|
|
20231027,160900,5374392620,16120,16120,16120,16120,0
|
|
20231027,160800,5374392620,16120,16120,16120,16120,0
|
|
20231027,160700,5374392620,16120,16120,16120,16120,0
|
|
20231027,160600,5374392620,16120,16120,16120,16120,0
|
|
20231027,160500,5374392620,16120,16120,16120,16120,0
|
|
20231027,160400,5374392620,16120,16120,16120,16120,0
|
|
20231027,160300,5374392620,16120,16120,16120,16120,0
|
|
20231027,160200,5374392620,16120,16120,16120,16120,0
|
|
20231027,160100,5374392620,16120,16120,16120,16120,0
|
|
20231027,160000,5374392620,16120,16120,16120,16120,0
|
|
20231027,155900,5374392620,16120,16120,16120,16120,0
|
|
20231027,155800,5374392620,16120,16120,16120,16120,0
|
|
20231027,155700,5374392620,16120,16120,16120,16120,0
|
|
20231027,155600,5374392620,16120,16120,16120,16120,0
|
|
20231027,155500,5374392620,16120,16120,16120,16120,0
|
|
20231027,155400,5374392620,16120,16120,16120,16120,0
|
|
20231027,155300,5374392620,16120,16120,16120,16120,0
|
|
20231027,155200,5374392620,16120,16120,16120,16120,0
|
|
20231027,155100,5374392620,16120,16120,16120,16120,0
|
|
20231027,155000,5374392620,16120,16120,16120,16120,0
|
|
20231027,154900,5374392620,16120,16120,16120,16120,0
|
|
20231027,154800,5374392620,16120,16120,16120,16120,0
|
|
20231027,154700,5374392620,16120,16120,16120,16120,0
|
|
20231027,154600,5374392620,16120,16120,16120,16120,0
|
|
20231027,154500,5374392620,16120,16120,16120,16120,6285
|
|
20231027,154400,5374392620,16120,16120,16120,16120,0
|
|
20231027,154300,5374392620,16120,16120,16120,16120,0
|
|
20231027,154200,5374392620,16120,16120,16120,16120,0
|
|
20231027,154100,5374392620,16120,16120,16120,16120,0
|
|
20231027,154000,5374392620,16120,16120,16120,16120,0
|
|
20231027,153900,5374392620,16120,16120,16120,16120,0
|
|
20231027,153800,5374392620,16120,16120,16120,16120,0
|
|
20231027,153700,5374392620,16120,16120,16120,16120,0
|
|
20231027,153600,5374392620,16120,16120,16120,16120,0
|
|
20231027,153500,5374392620,16120,16120,16120,16120,0
|
|
20231027,153400,5374392620,16120,16120,16120,16120,0
|
|
20231027,153300,5374392620,16120,16120,16120,16120,0
|
|
20231027,153200,5374392620,16120,16120,16120,16120,0
|
|
20231027,153100,5374392620,16120,16120,16120,16120,0
|
|
20231027,153000,5374392620,16120,16120,16120,16120,6285
|
|
20231027,152900,5273078420,16100,16100,16100,16100,0
|
|
20231027,152800,5273078420,16100,16100,16100,16100,0
|
|
20231027,152700,5273078420,16100,16100,16100,16100,0
|
|
20231027,152600,5273078420,16100,16100,16100,16100,0
|
|
20231027,152500,5273078420,16100,16100,16100,16100,0
|
|
20231027,152400,5273078420,16100,16100,16100,16100,0
|
|
20231027,152300,5273078420,16100,16100,16100,16100,0
|
|
20231027,152200,5273078420,16100,16100,16100,16100,0
|
|
20231027,152100,5273078420,16100,16100,16100,16100,0
|
|
20231027,152000,5273078420,16100,16100,16100,16100,0
|
|
20231027,151900,5273078420,16100,16100,16100,16060,1221
|
|
20231027,151800,5253431990,16100,16080,16100,16080,400
|
|
20231027,151700,5246995030,16080,16090,16090,16080,316
|
|
20231027,151600,5241912570,16080,16080,16090,16080,668
|
|
20231027,151500,5231170970,16080,16090,16090,16080,510
|
|
20231027,151400,5222968850,16100,16070,16100,16070,670
|
|
20231027,151300,5212195300,16080,16070,16080,16070,398
|
|
20231027,151200,5205798670,16080,16060,16080,16060,942
|
|
20231027,151100,5190665050,16070,16070,16070,16000,1340
|
|
20231027,151000,5169219910,16040,16070,16070,16010,3251
|
|
20231027,150900,5117137400,16070,16050,16070,16020,1199
|
|
20231027,150800,5097892620,16010,16080,16080,16010,1509
|
|
20231027,150700,5073708290,16090,16090,16090,16080,647
|
|
20231027,150600,5063299870,16090,16070,16090,16070,357
|
|
20231027,150500,5057561010,16080,16090,16090,16080,13
|
|
20231027,150400,5057351960,16100,16050,16100,16050,537
|
|
20231027,150300,5048712370,16050,16050,16060,16050,228
|
|
20231027,150200,5045052350,16050,16100,16100,16040,492
|
|
20231027,150100,5037145230,16100,16110,16110,16090,495
|
|
20231027,150000,5029176030,16120,16130,16140,16120,452
|
|
20231027,145900,5021886120,16140,16130,16150,16130,928
|
|
20231027,145800,5006915820,16130,16140,16140,16130,372
|
|
20231027,145700,5000915390,16140,16140,16140,16130,228
|
|
20231027,145600,4997235970,16140,16150,16150,16140,875
|
|
20231027,145500,4983105450,16150,16130,16150,16130,1482
|
|
20231027,145400,4959186050,16130,16130,16130,16110,787
|
|
20231027,145300,4946493320,16130,16110,16130,16110,637
|
|
20231027,145200,4936225240,16110,16110,16110,16110,63
|
|
20231027,145100,4935210310,16110,16100,16110,16100,18
|
|
20231027,145000,4934920430,16110,16100,16110,16100,97
|
|
20231027,144900,4933358650,16100,16110,16110,16100,382
|
|
20231027,144800,4927204880,16110,16110,16110,16100,350
|
|
20231027,144700,4921566910,16110,16110,16110,16110,40
|
|
20231027,144600,4920922510,16100,16050,16100,16050,422
|
|
20231027,144500,4914134200,16050,16050,16050,16050,127
|
|
20231027,144400,4912095850,16050,16040,16050,16040,66
|
|
20231027,144300,4911036810,16040,16040,16040,16040,302
|
|
20231027,144200,4906192730,16040,16030,16040,16030,393
|
|
20231027,144100,4899892820,16040,16050,16050,16040,456
|
|
20231027,144000,4892577740,16050,16080,16080,16040,193
|
|
20231027,143900,4889478800,16100,16100,16100,16100,8
|
|
20231027,143800,4889350000,16100,16100,16120,16090,1093
|
|
20231027,143700,4871744000,16100,16060,16100,16060,558
|
|
20231027,143600,4862768770,16060,16050,16060,16050,179
|
|
20231027,143500,4859894890,16050,16050,16060,16050,123
|
|
20231027,143400,4857920660,16070,16070,16080,16070,51
|
|
20231027,143300,4857101010,16070,16080,16080,16030,1324
|
|
20231027,143200,4835843890,16100,16090,16100,16090,44
|
|
20231027,143100,4835135660,16090,16080,16090,16070,522
|
|
20231027,143000,4826740410,16080,16070,16080,16070,386
|
|
20231027,142900,4820537300,16060,16060,16060,16060,197
|
|
20231027,142800,4817373480,16060,16030,16060,16030,765
|
|
20231027,142700,4805102530,16030,16040,16040,16030,96
|
|
20231027,142600,4803563640,16030,16010,16030,16010,379
|
|
20231027,142500,4797494390,16010,16000,16010,16000,1279
|
|
20231027,142400,4777023050,16000,16000,16000,15980,905
|
|
20231027,142300,4762553630,16000,16030,16030,16000,846
|
|
20231027,142200,4749011300,16040,16040,16040,16030,264
|
|
20231027,142100,4744776960,16050,16040,16050,16040,9
|
|
20231027,142000,4744632550,16040,16070,16070,16040,325
|
|
20231027,141900,4739413220,16080,16080,16080,16080,100
|
|
20231027,141800,4737805220,16090,16070,16100,16070,387
|
|
20231027,141700,4731578210,16070,16050,16070,16050,1334
|
|
20231027,141600,4710165390,16040,16010,16040,16000,569
|
|
20231027,141500,4701049660,16010,16050,16050,15990,1036
|
|
20231027,141400,4684467120,16030,16040,16060,16030,204
|
|
20231027,141300,4681194260,16020,16010,16020,16010,113
|
|
20231027,141200,4679384050,16000,15980,16000,15980,566
|
|
20231027,141100,4670333670,15980,16040,16040,15980,1121
|
|
20231027,141000,4652394360,16020,16000,16020,16000,394
|
|
20231027,140900,4646087890,16000,16010,16020,15980,1940
|
|
20231027,140800,4615043630,16010,16060,16060,16010,2401
|
|
20231027,140700,4576527590,16070,16070,16070,16070,64
|
|
20231027,140600,4575499110,16060,16070,16070,16060,259
|
|
20231027,140500,4571339370,16070,16100,16100,16070,685
|
|
20231027,140400,4560321320,16100,16110,16110,16100,443
|
|
20231027,140300,4553186170,16100,16100,16100,16100,304
|
|
20231027,140200,4548291770,16100,16100,16100,16090,27
|
|
20231027,140100,4547857080,16100,16100,16100,16100,1
|
|
20231027,140000,4547840980,16100,16130,16130,16100,2535
|
|
20231027,135900,4507003600,16130,16140,16140,16130,285
|
|
20231027,135800,4502405700,16150,16130,16150,16110,2919
|
|
20231027,135700,4455352040,16120,16120,16120,16120,0
|
|
20231027,135600,4455352040,16120,16130,16130,16120,83
|
|
20231027,135500,4454013580,16130,16130,16130,16130,30
|
|
20231027,135400,4453529680,16120,16120,16120,16120,512
|
|
20231027,135300,4445276240,16120,16120,16120,16120,1016
|
|
20231027,135200,4428898320,16120,16120,16120,16120,585
|
|
20231027,135100,4419468120,16120,16120,16120,16120,282
|
|
20231027,135000,4414922280,16120,16120,16120,16120,1
|
|
20231027,134900,4414906160,16120,16110,16120,16110,420
|
|
20231027,134800,4408139460,16110,16110,16110,16110,25
|
|
20231027,134700,4407736710,16110,16120,16120,16110,932
|
|
20231027,134600,4392715000,16120,16120,16120,16120,0
|
|
20231027,134500,4392715000,16120,16150,16150,16120,203
|
|
20231027,134400,4389440440,16150,16150,16160,16150,189
|
|
20231027,134300,4386387210,16160,16140,16170,16140,575
|
|
20231027,134200,4377095210,16140,16130,16140,16130,66
|
|
20231027,134100,4376030620,16120,16150,16150,16100,424
|
|
20231027,134000,4369191770,16160,16170,16170,16160,367
|
|
20231027,133900,4363258340,16180,16170,16180,16170,216
|
|
20231027,133800,4359764340,16180,16160,16180,16160,1359
|
|
20231027,133700,4337779820,16150,16130,16180,16130,1987
|
|
20231027,133600,4305674500,16120,16130,16130,16120,540
|
|
20231027,133500,4296968420,16120,16130,16130,16120,503
|
|
20231027,133400,4288856330,16130,16130,16130,16130,266
|
|
20231027,133300,4284565750,16130,16110,16130,16110,293
|
|
20231027,133200,4279842100,16110,16100,16110,16100,70
|
|
20231027,133100,4278714930,16110,16110,16110,16110,55
|
|
20231027,133000,4277828880,16130,16050,16130,16050,893
|
|
20231027,132900,4263477750,16050,16040,16060,16040,154
|
|
20231027,132800,4261006360,16040,16040,16040,16040,10
|
|
20231027,132700,4260845960,16040,16040,16040,16040,529
|
|
20231027,132600,4252360800,16030,16040,16040,16030,299
|
|
20231027,132500,4247566510,16040,16030,16050,16030,228
|
|
20231027,132400,4243910370,16050,16040,16050,16040,317
|
|
20231027,132300,4238824780,16040,16020,16040,16020,335
|
|
20231027,132200,4233454650,16000,16010,16010,16000,358
|
|
20231027,132100,4227724060,16010,15990,16010,15980,941
|
|
20231027,132000,4212679550,16010,15990,16030,15990,722
|
|
20231027,131900,4201125300,15990,15960,15990,15950,527
|
|
20231027,131800,4192716200,15950,15960,15970,15950,876
|
|
20231027,131700,4178734960,15950,16000,16000,15950,4934
|
|
20231027,131600,4099930120,16000,16010,16010,16000,1355
|
|
20231027,131500,4078240800,16020,16030,16030,16010,1296
|
|
20231027,131400,4057471700,16040,16070,16070,16040,1877
|
|
20231027,131300,4027334100,16070,16100,16100,16070,1454
|
|
20231027,131200,4003950290,16110,16110,16110,16110,12
|
|
20231027,131100,4003756970,16110,16110,16110,16100,303
|
|
20231027,131000,3998877270,16130,16100,16150,16090,822
|
|
20231027,130900,3985622750,16100,16080,16100,16080,879
|
|
20231027,130800,3971485060,16080,16080,16080,16080,0
|
|
20231027,130700,3971485060,16080,16080,16080,16080,0
|
|
20231027,130600,3971485060,16080,16080,16080,16080,81
|
|
20231027,130500,3970182580,16080,16090,16090,16080,327
|
|
20231027,130400,3964923760,16100,16090,16100,16090,6
|
|
20231027,130300,3964827170,16090,16090,16100,16090,107
|
|
20231027,130200,3963105000,16090,16090,16090,16090,83
|
|
20231027,130100,3961769530,16100,16080,16100,16080,539
|
|
20231027,130000,3953100820,16080,16070,16080,16070,359
|
|
20231027,125900,3947331570,16070,16040,16070,16040,473
|
|
20231027,125800,3939736100,16040,16060,16070,16040,1263
|
|
20231027,125700,3919471140,16040,16040,16070,16040,857
|
|
20231027,125600,3905723730,16040,16070,16070,16030,1135
|
|
20231027,125500,3887506130,16070,16090,16090,16070,451
|
|
20231027,125400,3880256020,16090,16090,16090,16080,97
|
|
20231027,125300,3878696150,16090,16070,16090,16070,279
|
|
20231027,125200,3874211060,16070,16070,16070,16060,226
|
|
20231027,125100,3870579870,16070,16070,16080,16060,551
|
|
20231027,125000,3861725300,16070,16070,16080,16070,788
|
|
20231027,124900,3849056640,16070,16080,16080,16060,784
|
|
20231027,124800,3836456990,16090,16100,16100,16090,351
|
|
20231027,124700,3830808110,16090,16090,16110,16090,477
|
|
20231027,124600,3823130650,16080,16080,16080,16080,51
|
|
20231027,124500,3822310570,16080,16100,16100,16080,910
|
|
20231027,124400,3807671450,16110,16130,16130,16080,444
|
|
20231027,124300,3800518030,16140,16160,16160,16130,490
|
|
20231027,124200,3792611400,16130,16090,16130,16070,1441
|
|
20231027,124100,3769415550,16090,16110,16110,16090,1182
|
|
20231027,124000,3750392520,16110,16120,16120,16100,706
|
|
20231027,123900,3739018780,16120,16120,16120,16120,298
|
|
20231027,123800,3734215020,16120,16130,16130,16110,614
|
|
20231027,123700,3724320030,16130,16140,16140,16130,90
|
|
20231027,123600,3722868030,16150,16130,16150,16100,1177
|
|
20231027,123500,3703904980,16130,16160,16160,16130,298
|
|
20231027,123400,3699092300,16150,16160,16160,16150,15
|
|
20231027,123300,3698850000,16150,16140,16150,16140,306
|
|
20231027,123200,3693910470,16150,16150,16150,16150,162
|
|
20231027,123100,3691294170,16120,16190,16190,16120,1245
|
|
20231027,123000,3671172600,16200,16200,16200,16200,71
|
|
20231027,122900,3670022400,16190,16190,16190,16190,84
|
|
20231027,122800,3668662440,16190,16190,16190,16190,11
|
|
20231027,122700,3668484350,16190,16160,16200,16160,537
|
|
20231027,122600,3659795150,16160,16130,16160,16130,283
|
|
20231027,122500,3655226280,16130,16160,16160,16110,638
|
|
20231027,122400,3644937030,16160,16170,16170,16160,23
|
|
20231027,122300,3644565130,16180,16120,16180,16110,821
|
|
20231027,122200,3631311340,16120,16140,16160,16110,904
|
|
20231027,122100,3616728710,16180,16170,16200,16160,1181
|
|
20231027,122000,3597613200,16170,16140,16170,16120,1093
|
|
20231027,121900,3579978230,16140,16170,16170,16120,1895
|
|
20231027,121800,3549388460,16160,16170,16170,16160,87
|
|
20231027,121700,3547982350,16180,16200,16200,16180,827
|
|
20231027,121600,3534595120,16200,16240,16240,16200,2510
|
|
20231027,121500,3493924000,16240,16260,16260,16240,962
|
|
20231027,121400,3478286070,16270,16270,16270,16270,69
|
|
20231027,121300,3477163440,16270,16260,16270,16260,95
|
|
20231027,121200,3475618640,16260,16260,16280,16260,657
|
|
20231027,121100,3464933080,16250,16260,16260,16210,1014
|
|
20231027,121000,3448477920,16250,16310,16310,16250,373
|
|
20231027,120900,3442401340,16320,16300,16320,16300,143
|
|
20231027,120800,3440069540,16290,16280,16300,16280,460
|
|
20231027,120700,3432574350,16280,16270,16280,16270,176
|
|
20231027,120600,3429710820,16250,16260,16260,16250,75
|
|
20231027,120500,3428491620,16270,16270,16270,16270,30
|
|
20231027,120400,3428003520,16230,16270,16270,16230,603
|
|
20231027,120300,3418194490,16280,16290,16290,16270,567
|
|
20231027,120200,3408965230,16290,16290,16290,16290,170
|
|
20231027,120100,3406195930,16290,16250,16290,16200,3022
|
|
20231027,120000,3357134420,16270,16270,16270,16270,105
|
|
20231027,115900,3355426070,16270,16280,16280,16260,689
|
|
20231027,115800,3344216290,16280,16270,16280,16270,650
|
|
20231027,115700,3333637840,16270,16260,16270,16260,414
|
|
20231027,115600,3326906130,16260,16330,16330,16260,3169
|
|
20231027,115500,3275233710,16330,16330,16330,16320,319
|
|
20231027,115400,3270024450,16330,16330,16330,16330,0
|
|
20231027,115300,3270024450,16330,16340,16340,16330,230
|
|
20231027,115200,3266268200,16340,16340,16340,16330,57
|
|
20231027,115100,3265336870,16340,16350,16350,16340,181
|
|
20231027,115000,3262377790,16360,16330,16360,16330,592
|
|
20231027,114900,3252703400,16330,16320,16330,16320,365
|
|
20231027,114800,3246745410,16320,16320,16330,16320,78
|
|
20231027,114700,3245472270,16330,16320,16330,16320,256
|
|
20231027,114600,3241292270,16330,16320,16330,16320,1066
|
|
20231027,114500,3223895100,16330,16360,16360,16330,862
|
|
20231027,114400,3209809480,16360,16360,16370,16360,313
|
|
20231027,114300,3204688680,16360,16380,16380,16360,163
|
|
20231027,114200,3202021560,16380,16380,16380,16380,290
|
|
20231027,114100,3197271360,16390,16390,16390,16390,32
|
|
20231027,114000,3196746880,16390,16390,16390,16380,74
|
|
20231027,113900,3195534080,16390,16370,16390,16370,288
|
|
20231027,113800,3190818190,16370,16360,16370,16360,185
|
|
20231027,113700,3187790370,16360,16390,16390,16360,271
|
|
20231027,113600,3183351540,16390,16390,16390,16390,0
|
|
20231027,113500,3183351540,16390,16400,16400,16390,234
|
|
20231027,113400,3179513970,16400,16410,16420,16400,87
|
|
20231027,113300,3178086170,16420,16420,16420,16410,125
|
|
20231027,113200,3176033680,16420,16400,16430,16390,551
|
|
20231027,113100,3166990430,16390,16380,16400,16380,326
|
|
20231027,113000,3161647300,16390,16370,16390,16370,389
|
|
20231027,112900,3155273790,16370,16400,16400,16370,833
|
|
20231027,112800,3141623020,16390,16390,16390,16390,50
|
|
20231027,112700,3140803520,16400,16400,16400,16390,48
|
|
20231027,112600,3140016650,16380,16400,16410,16380,354
|
|
20231027,112500,3134216590,16410,16410,16420,16400,917
|
|
20231027,112400,3119168570,16410,16390,16410,16380,233
|
|
20231027,112300,3115348950,16390,16380,16390,16380,252
|
|
20231027,112200,3111220740,16380,16370,16380,16370,312
|
|
20231027,112100,3106110190,16370,16380,16380,16370,321
|
|
20231027,112000,3100855230,16370,16380,16380,16370,103
|
|
20231027,111900,3099168390,16390,16400,16400,16390,190
|
|
20231027,111800,3096054040,16390,16390,16390,16390,263
|
|
20231027,111700,3091743470,16400,16400,16400,16400,39
|
|
20231027,111600,3091103870,16400,16370,16410,16360,1356
|
|
20231027,111500,3068870040,16360,16360,16360,16360,48
|
|
20231027,111400,3068084760,16370,16370,16370,16330,900
|
|
20231027,111300,3053367300,16370,16380,16380,16370,137
|
|
20231027,111200,3051123550,16380,16380,16380,16370,68
|
|
20231027,111100,3050009770,16380,16380,16380,16370,167
|
|
20231027,111000,3047274810,16380,16330,16380,16320,802
|
|
20231027,110900,3034154000,16340,16380,16390,16340,498
|
|
20231027,110800,3025997220,16380,16370,16380,16370,91
|
|
20231027,110700,3024507510,16370,16340,16370,16340,214
|
|
20231027,110600,3021009070,16310,16350,16350,16310,303
|
|
20231027,110500,3016060320,16360,16370,16370,16360,358
|
|
20231027,110400,3010202800,16380,16370,16400,16370,645
|
|
20231027,110300,2999636130,16370,16370,16370,16370,100
|
|
20231027,110200,2997999130,16350,16370,16370,16350,719
|
|
20231027,110100,2986230140,16370,16370,16370,16360,398
|
|
20231027,110000,2979718790,16370,16350,16380,16350,928
|
|
20231027,105900,2964533940,16360,16350,16360,16340,583
|
|
20231027,105800,2955005000,16330,16360,16360,16330,398
|
|
20231027,105700,2948497160,16350,16350,16350,16340,423
|
|
20231027,105600,2941582880,16350,16400,16400,16340,694
|
|
20231027,105500,2930233020,16400,16420,16420,16400,179
|
|
20231027,105400,2927296100,16420,16410,16420,16400,514
|
|
20231027,105300,2918860210,16400,16410,16420,16400,675
|
|
20231027,105200,2907783410,16410,16410,16430,16410,1010
|
|
20231027,105100,2891200710,16410,16430,16430,16410,671
|
|
20231027,105000,2880180690,16430,16430,16430,16400,1414
|
|
20231027,104900,2856961350,16430,16440,16440,16430,438
|
|
20231027,104800,2849762380,16460,16430,16480,16430,2726
|
|
20231027,104700,2804913960,16430,16440,16450,16400,902
|
|
20231027,104600,2790085700,16450,16450,16480,16450,617
|
|
20231027,104500,2779926720,16460,16480,16480,16460,152
|
|
20231027,104400,2777424660,16480,16470,16480,16470,2028
|
|
20231027,104300,2744007070,16470,16450,16470,16450,314
|
|
20231027,104200,2738838710,16440,16480,16490,16440,2100
|
|
20231027,104100,2704238250,16480,16390,16480,16390,4661
|
|
20231027,104000,2627655880,16390,16400,16400,16390,1603
|
|
20231027,103900,2601369720,16400,16400,16400,16400,1187
|
|
20231027,103800,2581902920,16400,16390,16400,16390,286
|
|
20231027,103700,2577213800,16390,16390,16400,16390,718
|
|
20231027,103600,2565444460,16380,16350,16380,16350,361
|
|
20231027,103500,2559537310,16350,16400,16400,16350,1135
|
|
20231027,103400,2540945930,16400,16360,16400,16360,3063
|
|
20231027,103300,2490780400,16350,16350,16360,16340,989
|
|
20231027,103200,2474609890,16350,16350,16360,16350,684
|
|
20231027,103100,2463426000,16360,16360,16360,16350,2074
|
|
20231027,103000,2429508790,16360,16330,16360,16330,1998
|
|
20231027,102900,2396842960,16330,16340,16350,16330,976
|
|
20231027,102800,2380895120,16350,16340,16350,16340,164
|
|
20231027,102700,2378213810,16350,16380,16380,16350,2105
|
|
20231027,102600,2343758990,16380,16360,16380,16360,1265
|
|
20231027,102500,2323050220,16360,16320,16360,16320,2029
|
|
20231027,102400,2289898610,16320,16320,16320,16310,132
|
|
20231027,102300,2287745330,16320,16340,16340,16290,1217
|
|
20231027,102200,2267894660,16330,16350,16360,16330,1434
|
|
20231027,102100,2244451020,16350,16340,16360,16340,2872
|
|
20231027,102000,2197480910,16340,16330,16340,16330,1121
|
|
20231027,101900,2179167700,16330,16310,16330,16300,4150
|
|
20231027,101800,2111469920,16310,16280,16320,16280,4308
|
|
20231027,101700,2041278100,16270,16250,16270,16250,3862
|
|
20231027,101600,1978479790,16260,16230,16270,16230,1501
|
|
20231027,101500,1954079070,16230,16160,16230,16160,6910
|
|
20231027,101400,1842169180,16160,16160,16160,16160,240
|
|
20231027,101300,1838290780,16150,16150,16150,16150,766
|
|
20231027,101200,1825919880,16150,16150,16150,16140,340
|
|
20231027,101100,1820428890,16150,16110,16160,16110,1379
|
|
20231027,101000,1798181000,16110,16110,16110,16110,33
|
|
20231027,100900,1797649370,16110,16110,16110,16110,126
|
|
20231027,100800,1795619510,16110,16100,16110,16100,98
|
|
20231027,100700,1794041230,16100,16090,16100,16080,233
|
|
20231027,100600,1790292010,16100,16090,16100,16090,328
|
|
20231027,100500,1785014110,16070,16090,16090,16070,182
|
|
20231027,100400,1782086940,16080,16080,16080,16070,255
|
|
20231027,100300,1777986950,16080,16080,16110,16050,709
|
|
20231027,100200,1766590250,16070,16060,16070,16060,148
|
|
20231027,100100,1764211900,16070,16050,16070,16050,114
|
|
20231027,100000,1762380000,16060,15970,16070,15960,14687
|
|
20231027,095900,1527880850,15970,15980,15990,15970,440
|
|
20231027,095800,1520849730,15980,15960,15980,15960,378
|
|
20231027,095700,1514811790,15960,15970,15970,15960,294
|
|
20231027,095600,1510118950,15960,15980,16050,15960,551
|
|
20231027,095500,1501304980,15970,15950,15970,15950,74
|
|
20231027,095400,1500123240,15980,15990,15990,15930,824
|
|
20231027,095300,1486970330,16000,16080,16080,16000,895
|
|
20231027,095200,1472605400,16090,16100,16110,16090,444
|
|
20231027,095100,1465459370,16100,16060,16100,16060,465
|
|
20231027,095000,1457983770,16050,16000,16050,16000,365
|
|
20231027,094900,1452134030,16000,16000,16000,16000,1079
|
|
20231027,094800,1434870030,15990,15970,15990,15960,362
|
|
20231027,094700,1429088300,15970,16010,16010,15960,969
|
|
20231027,094600,1413592230,16020,15980,16070,15980,891
|
|
20231027,094500,1399326670,15990,15900,15990,15890,3349
|
|
20231027,094400,1346040490,15900,15910,15910,15900,486
|
|
20231027,094300,1338312270,15910,15900,15910,15890,690
|
|
20231027,094200,1327340070,15900,15940,15940,15900,2819
|
|
20231027,094100,1282497460,15930,15910,15930,15910,1320
|
|
20231027,094000,1261480250,15920,15920,15920,15910,515
|
|
20231027,093900,1253282510,15920,15930,15940,15920,955
|
|
20231027,093800,1238072130,15930,15950,15960,15930,260
|
|
20231027,093700,1233927070,15960,15950,15980,15950,1140
|
|
20231027,093600,1215735840,15940,16020,16020,15940,3033
|
|
20231027,093500,1167285300,16020,16050,16050,16010,313
|
|
20231027,093400,1162266560,16050,16080,16080,16050,295
|
|
20231027,093300,1157527050,16070,16100,16100,16070,225
|
|
20231027,093200,1153911090,16070,16120,16120,16070,1153
|
|
20231027,093100,1135350560,16110,16110,16120,16080,240
|
|
20231027,093000,1131487690,16110,16000,16110,16000,3029
|
|
20231027,092900,1082931480,16000,16060,16060,15990,3412
|
|
20231027,092800,1028260020,16050,16090,16090,16050,1058
|
|
20231027,092700,1011261950,16090,16140,16140,16080,1500
|
|
20231027,092600,987119270,16140,16090,16150,16090,1140
|
|
20231027,092500,968747960,16090,16130,16130,16070,487
|
|
20231027,092400,960903940,16140,16170,16170,16130,451
|
|
20231027,092300,953622750,16140,16170,16180,16110,4123
|
|
20231027,092200,887139240,16170,16180,16190,16170,731
|
|
20231027,092100,875312960,16190,16220,16230,16180,3118
|
|
20231027,092000,824834330,16230,16260,16260,16220,2222
|
|
20231027,091900,788744990,16250,16250,16260,16220,3325
|
|
20231027,091800,734719840,16250,16200,16250,16200,5676
|
|
20231027,091700,642564460,16200,16190,16220,16190,964
|
|
20231027,091600,626943580,16190,16190,16190,16180,788
|
|
20231027,091500,614189760,16190,16140,16190,16130,1184
|
|
20231027,091400,595069150,16160,16160,16190,16120,3786
|
|
20231027,091300,533985290,16160,16210,16210,16160,813
|
|
20231027,091200,520827130,16200,16220,16220,16200,1896
|
|
20231027,091100,490091000,16230,16220,16260,16220,3448
|
|
20231027,091000,434121410,16210,16180,16210,16180,5248
|
|
20231027,090900,349135460,16170,16170,16180,16160,254
|
|
20231027,090800,345028140,16160,16150,16180,16150,726
|
|
20231027,090700,333293810,16150,16180,16180,16130,879
|
|
20231027,090600,319092110,16180,16180,16180,16130,885
|
|
20231027,090500,304788740,16180,16200,16200,16160,1349
|
|
20231027,090400,282954610,16210,16220,16240,16200,1777
|
|
20231027,090300,254126280,16210,16200,16240,16170,5845
|
|
20231027,090200,159417480,16200,16200,16220,16170,1263
|
|
20231027,090100,138960150,16200,16120,16200,16070,3634
|
|
20231027,090000,80293160,16110,16120,16160,16110,4905
|