704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,204100,295497340,12130,12130,12130,12130,1822
|
|
20231027,204000,295497340,12130,12130,12130,12130,0
|
|
20231027,203900,295497340,12130,12130,12130,12130,0
|
|
20231027,203800,295497340,12130,12130,12130,12130,0
|
|
20231027,203700,295497340,12130,12130,12130,12130,0
|
|
20231027,203600,295497340,12130,12130,12130,12130,0
|
|
20231027,203500,295497340,12130,12130,12130,12130,0
|
|
20231027,203400,295497340,12130,12130,12130,12130,0
|
|
20231027,203300,295497340,12130,12130,12130,12130,0
|
|
20231027,203200,295497340,12130,12130,12130,12130,0
|
|
20231027,203100,295497340,12130,12130,12130,12130,0
|
|
20231027,203000,295497340,12130,12130,12130,12130,0
|
|
20231027,202900,295497340,12130,12130,12130,12130,0
|
|
20231027,202800,295497340,12130,12130,12130,12130,0
|
|
20231027,202700,295497340,12130,12130,12130,12130,0
|
|
20231027,202600,295497340,12130,12130,12130,12130,0
|
|
20231027,202500,295497340,12130,12130,12130,12130,0
|
|
20231027,202400,295497340,12130,12130,12130,12130,0
|
|
20231027,202300,295497340,12130,12130,12130,12130,0
|
|
20231027,202200,295497340,12130,12130,12130,12130,0
|
|
20231027,202100,295497340,12130,12130,12130,12130,0
|
|
20231027,202000,295497340,12130,12130,12130,12130,0
|
|
20231027,201900,295497340,12130,12130,12130,12130,0
|
|
20231027,201800,295497340,12130,12130,12130,12130,0
|
|
20231027,201700,295497340,12130,12130,12130,12130,0
|
|
20231027,201600,295497340,12130,12130,12130,12130,0
|
|
20231027,201500,295497340,12130,12130,12130,12130,0
|
|
20231027,201400,295497340,12130,12130,12130,12130,0
|
|
20231027,201300,295497340,12130,12130,12130,12130,0
|
|
20231027,201200,295497340,12130,12130,12130,12130,0
|
|
20231027,201100,295497340,12130,12130,12130,12130,1822
|
|
20231027,201000,295497340,12130,12130,12130,12130,0
|
|
20231027,200900,295497340,12130,12130,12130,12130,0
|
|
20231027,200800,295497340,12130,12130,12130,12130,0
|
|
20231027,200700,295497340,12130,12130,12130,12130,0
|
|
20231027,200600,295497340,12130,12130,12130,12130,0
|
|
20231027,200500,295497340,12130,12130,12130,12130,0
|
|
20231027,200400,295497340,12130,12130,12130,12130,0
|
|
20231027,200300,295497340,12130,12130,12130,12130,0
|
|
20231027,200200,295497340,12130,12130,12130,12130,0
|
|
20231027,200100,295497340,12130,12130,12130,12130,0
|
|
20231027,200000,295497340,12130,12130,12130,12130,0
|
|
20231027,195900,295497340,12130,12130,12130,12130,0
|
|
20231027,195800,295497340,12130,12130,12130,12130,0
|
|
20231027,195700,295497340,12130,12130,12130,12130,0
|
|
20231027,195600,295497340,12130,12130,12130,12130,0
|
|
20231027,195500,295497340,12130,12130,12130,12130,0
|
|
20231027,195400,295497340,12130,12130,12130,12130,0
|
|
20231027,195300,295497340,12130,12130,12130,12130,0
|
|
20231027,195200,295497340,12130,12130,12130,12130,0
|
|
20231027,195100,295497340,12130,12130,12130,12130,0
|
|
20231027,195000,295497340,12130,12130,12130,12130,0
|
|
20231027,194900,295497340,12130,12130,12130,12130,0
|
|
20231027,194800,295497340,12130,12130,12130,12130,0
|
|
20231027,194700,295497340,12130,12130,12130,12130,0
|
|
20231027,194600,295497340,12130,12130,12130,12130,0
|
|
20231027,194500,295497340,12130,12130,12130,12130,0
|
|
20231027,194400,295497340,12130,12130,12130,12130,0
|
|
20231027,194300,295497340,12130,12130,12130,12130,0
|
|
20231027,194200,295497340,12130,12130,12130,12130,0
|
|
20231027,194100,295497340,12130,12130,12130,12130,1822
|
|
20231027,194000,295497340,12130,12130,12130,12130,0
|
|
20231027,193900,295497340,12130,12130,12130,12130,0
|
|
20231027,193800,295497340,12130,12130,12130,12130,0
|
|
20231027,193700,295497340,12130,12130,12130,12130,0
|
|
20231027,193600,295497340,12130,12130,12130,12130,0
|
|
20231027,193500,295497340,12130,12130,12130,12130,0
|
|
20231027,193400,295497340,12130,12130,12130,12130,0
|
|
20231027,193300,295497340,12130,12130,12130,12130,0
|
|
20231027,193200,295497340,12130,12130,12130,12130,0
|
|
20231027,193100,295497340,12130,12130,12130,12130,0
|
|
20231027,193000,295497340,12130,12130,12130,12130,0
|
|
20231027,192900,295497340,12130,12130,12130,12130,0
|
|
20231027,192800,295497340,12130,12130,12130,12130,0
|
|
20231027,192700,295497340,12130,12130,12130,12130,0
|
|
20231027,192600,295497340,12130,12130,12130,12130,0
|
|
20231027,192500,295497340,12130,12130,12130,12130,0
|
|
20231027,192400,295497340,12130,12130,12130,12130,0
|
|
20231027,192300,295497340,12130,12130,12130,12130,0
|
|
20231027,192200,295497340,12130,12130,12130,12130,0
|
|
20231027,192100,295497340,12130,12130,12130,12130,0
|
|
20231027,192000,295497340,12130,12130,12130,12130,0
|
|
20231027,191900,295497340,12130,12130,12130,12130,0
|
|
20231027,191800,295497340,12130,12130,12130,12130,0
|
|
20231027,191700,295497340,12130,12130,12130,12130,0
|
|
20231027,191600,295497340,12130,12130,12130,12130,0
|
|
20231027,191500,295497340,12130,12130,12130,12130,0
|
|
20231027,191400,295497340,12130,12130,12130,12130,0
|
|
20231027,191300,295497340,12130,12130,12130,12130,0
|
|
20231027,191200,295497340,12130,12130,12130,12130,0
|
|
20231027,191100,295497340,12130,12130,12130,12130,1822
|
|
20231027,191000,295497340,12130,12130,12130,12130,0
|
|
20231027,190900,295497340,12130,12130,12130,12130,0
|
|
20231027,190800,295497340,12130,12130,12130,12130,0
|
|
20231027,190700,295497340,12130,12130,12130,12130,0
|
|
20231027,190600,295497340,12130,12130,12130,12130,0
|
|
20231027,190500,295497340,12130,12130,12130,12130,0
|
|
20231027,190400,295497340,12130,12130,12130,12130,0
|
|
20231027,190300,295497340,12130,12130,12130,12130,0
|
|
20231027,190200,295497340,12130,12130,12130,12130,0
|
|
20231027,190100,295497340,12130,12130,12130,12130,0
|
|
20231027,190000,295497340,12130,12130,12130,12130,0
|
|
20231027,185900,295497340,12130,12130,12130,12130,0
|
|
20231027,185800,295497340,12130,12130,12130,12130,0
|
|
20231027,185700,295497340,12130,12130,12130,12130,0
|
|
20231027,185600,295497340,12130,12130,12130,12130,0
|
|
20231027,185500,295497340,12130,12130,12130,12130,0
|
|
20231027,185400,295497340,12130,12130,12130,12130,0
|
|
20231027,185300,295497340,12130,12130,12130,12130,0
|
|
20231027,185200,295497340,12130,12130,12130,12130,0
|
|
20231027,185100,295497340,12130,12130,12130,12130,0
|
|
20231027,185000,295497340,12130,12130,12130,12130,0
|
|
20231027,184900,295497340,12130,12130,12130,12130,0
|
|
20231027,184800,295497340,12130,12130,12130,12130,0
|
|
20231027,184700,295497340,12130,12130,12130,12130,0
|
|
20231027,184600,295497340,12130,12130,12130,12130,0
|
|
20231027,184500,295497340,12130,12130,12130,12130,0
|
|
20231027,184400,295497340,12130,12130,12130,12130,0
|
|
20231027,184300,295497340,12130,12130,12130,12130,0
|
|
20231027,184200,295497340,12130,12130,12130,12130,0
|
|
20231027,184100,295497340,12130,12130,12130,12130,1822
|
|
20231027,184000,295497340,12130,12130,12130,12130,0
|
|
20231027,183900,295497340,12130,12130,12130,12130,0
|
|
20231027,183800,295497340,12130,12130,12130,12130,0
|
|
20231027,183700,295497340,12130,12130,12130,12130,0
|
|
20231027,183600,295497340,12130,12130,12130,12130,0
|
|
20231027,183500,295497340,12130,12130,12130,12130,0
|
|
20231027,183400,295497340,12130,12130,12130,12130,0
|
|
20231027,183300,295497340,12130,12130,12130,12130,0
|
|
20231027,183200,295497340,12130,12130,12130,12130,0
|
|
20231027,183100,295497340,12130,12130,12130,12130,0
|
|
20231027,183000,295497340,12130,12130,12130,12130,0
|
|
20231027,182900,295497340,12130,12130,12130,12130,0
|
|
20231027,182800,295497340,12130,12130,12130,12130,0
|
|
20231027,182700,295497340,12130,12130,12130,12130,0
|
|
20231027,182600,295497340,12130,12130,12130,12130,0
|
|
20231027,182500,295497340,12130,12130,12130,12130,0
|
|
20231027,182400,295497340,12130,12130,12130,12130,0
|
|
20231027,182300,295497340,12130,12130,12130,12130,0
|
|
20231027,182200,295497340,12130,12130,12130,12130,0
|
|
20231027,182100,295497340,12130,12130,12130,12130,0
|
|
20231027,182000,295497340,12130,12130,12130,12130,0
|
|
20231027,181900,295497340,12130,12130,12130,12130,0
|
|
20231027,181800,295497340,12130,12130,12130,12130,0
|
|
20231027,181700,295497340,12130,12130,12130,12130,0
|
|
20231027,181600,295497340,12130,12130,12130,12130,0
|
|
20231027,181500,295497340,12130,12130,12130,12130,0
|
|
20231027,181400,295497340,12130,12130,12130,12130,0
|
|
20231027,181300,295497340,12130,12130,12130,12130,0
|
|
20231027,181200,295497340,12130,12130,12130,12130,0
|
|
20231027,181100,295497340,12130,12130,12130,12130,1822
|
|
20231027,181000,295497340,12130,12130,12130,12130,0
|
|
20231027,180900,295497340,12130,12130,12130,12130,0
|
|
20231027,180800,295497340,12130,12130,12130,12130,0
|
|
20231027,180700,295497340,12130,12130,12130,12130,0
|
|
20231027,180600,295497340,12130,12130,12130,12130,0
|
|
20231027,180500,295497340,12130,12130,12130,12130,0
|
|
20231027,180400,295497340,12130,12130,12130,12130,0
|
|
20231027,180300,295497340,12130,12130,12130,12130,0
|
|
20231027,180200,295497340,12130,12130,12130,12130,0
|
|
20231027,180100,295497340,12130,12130,12130,12130,0
|
|
20231027,180000,295497340,12130,12130,12130,12130,0
|
|
20231027,175900,295497340,12130,12130,12130,12130,0
|
|
20231027,175800,295497340,12130,12130,12130,12130,0
|
|
20231027,175700,295497340,12130,12130,12130,12130,0
|
|
20231027,175600,295497340,12130,12130,12130,12130,0
|
|
20231027,175500,295497340,12130,12130,12130,12130,0
|
|
20231027,175400,295497340,12130,12130,12130,12130,0
|
|
20231027,175300,295497340,12130,12130,12130,12130,0
|
|
20231027,175200,295497340,12130,12130,12130,12130,0
|
|
20231027,175100,295497340,12130,12130,12130,12130,0
|
|
20231027,175000,295497340,12130,12130,12130,12130,0
|
|
20231027,174900,295497340,12130,12130,12130,12130,0
|
|
20231027,174800,295497340,12130,12130,12130,12130,0
|
|
20231027,174700,295497340,12130,12130,12130,12130,0
|
|
20231027,174600,295497340,12130,12130,12130,12130,0
|
|
20231027,174500,295497340,12130,12130,12130,12130,0
|
|
20231027,174400,295497340,12130,12130,12130,12130,0
|
|
20231027,174300,295497340,12130,12130,12130,12130,0
|
|
20231027,174200,295497340,12130,12130,12130,12130,0
|
|
20231027,174100,295497340,12130,12130,12130,12130,1822
|
|
20231027,174000,295497340,12130,12130,12130,12130,0
|
|
20231027,173900,295497340,12130,12130,12130,12130,0
|
|
20231027,173800,295497340,12130,12130,12130,12130,0
|
|
20231027,173700,295497340,12130,12130,12130,12130,0
|
|
20231027,173600,295497340,12130,12130,12130,12130,0
|
|
20231027,173500,295497340,12130,12130,12130,12130,0
|
|
20231027,173400,295497340,12130,12130,12130,12130,0
|
|
20231027,173300,295497340,12130,12130,12130,12130,0
|
|
20231027,173200,295497340,12130,12130,12130,12130,0
|
|
20231027,173100,295497340,12130,12130,12130,12130,0
|
|
20231027,173000,295497340,12130,12130,12130,12130,0
|
|
20231027,172900,295497340,12130,12130,12130,12130,0
|
|
20231027,172800,295497340,12130,12130,12130,12130,0
|
|
20231027,172700,295497340,12130,12130,12130,12130,0
|
|
20231027,172600,295497340,12130,12130,12130,12130,0
|
|
20231027,172500,295497340,12130,12130,12130,12130,0
|
|
20231027,172400,295497340,12130,12130,12130,12130,0
|
|
20231027,172300,295497340,12130,12130,12130,12130,0
|
|
20231027,172200,295497340,12130,12130,12130,12130,0
|
|
20231027,172100,295497340,12130,12130,12130,12130,0
|
|
20231027,172000,295497340,12130,12130,12130,12130,0
|
|
20231027,171900,295497340,12130,12130,12130,12130,0
|
|
20231027,171800,295497340,12130,12130,12130,12130,0
|
|
20231027,171700,295497340,12130,12130,12130,12130,0
|
|
20231027,171600,295497340,12130,12130,12130,12130,0
|
|
20231027,171500,295497340,12130,12130,12130,12130,0
|
|
20231027,171400,295497340,12130,12130,12130,12130,0
|
|
20231027,171300,295497340,12130,12130,12130,12130,0
|
|
20231027,171200,295497340,12130,12130,12130,12130,0
|
|
20231027,171100,295497340,12130,12130,12130,12130,1822
|
|
20231027,171000,295497340,12130,12130,12130,12130,0
|
|
20231027,170900,295497340,12130,12130,12130,12130,0
|
|
20231027,170800,295497340,12130,12130,12130,12130,0
|
|
20231027,170700,295497340,12130,12130,12130,12130,0
|
|
20231027,170600,295497340,12130,12130,12130,12130,0
|
|
20231027,170500,295497340,12130,12130,12130,12130,0
|
|
20231027,170400,295497340,12130,12130,12130,12130,0
|
|
20231027,170300,295497340,12130,12130,12130,12130,0
|
|
20231027,170200,295497340,12130,12130,12130,12130,0
|
|
20231027,170100,295497340,12130,12130,12130,12130,0
|
|
20231027,170000,295497340,12130,12130,12130,12130,0
|
|
20231027,165900,295497340,12130,12130,12130,12130,0
|
|
20231027,165800,295497340,12130,12130,12130,12130,0
|
|
20231027,165700,295497340,12130,12130,12130,12130,0
|
|
20231027,165600,295497340,12130,12130,12130,12130,0
|
|
20231027,165500,295497340,12130,12130,12130,12130,0
|
|
20231027,165400,295497340,12130,12130,12130,12130,0
|
|
20231027,165300,295497340,12130,12130,12130,12130,0
|
|
20231027,165200,295497340,12130,12130,12130,12130,0
|
|
20231027,165100,295497340,12130,12130,12130,12130,0
|
|
20231027,165000,295497340,12130,12130,12130,12130,0
|
|
20231027,164900,295497340,12130,12130,12130,12130,0
|
|
20231027,164800,295497340,12130,12130,12130,12130,0
|
|
20231027,164700,295497340,12130,12130,12130,12130,0
|
|
20231027,164600,295497340,12130,12130,12130,12130,0
|
|
20231027,164500,295497340,12130,12130,12130,12130,0
|
|
20231027,164400,295497340,12130,12130,12130,12130,0
|
|
20231027,164300,295497340,12130,12130,12130,12130,0
|
|
20231027,164200,295497340,12130,12130,12130,12130,0
|
|
20231027,164100,295497340,12130,12130,12130,12130,1822
|
|
20231027,164000,295497340,12130,12130,12130,12130,0
|
|
20231027,163900,295497340,12130,12130,12130,12130,0
|
|
20231027,163800,295497340,12130,12130,12130,12130,0
|
|
20231027,163700,295497340,12130,12130,12130,12130,0
|
|
20231027,163600,295497340,12130,12130,12130,12130,0
|
|
20231027,163500,295497340,12130,12130,12130,12130,0
|
|
20231027,163400,295497340,12130,12130,12130,12130,0
|
|
20231027,163300,295497340,12130,12130,12130,12130,0
|
|
20231027,163200,295497340,12130,12130,12130,12130,0
|
|
20231027,163100,295497340,12130,12130,12130,12130,0
|
|
20231027,163000,295497340,12130,12130,12130,12130,0
|
|
20231027,162900,295497340,12130,12130,12130,12130,0
|
|
20231027,162800,295497340,12130,12130,12130,12130,0
|
|
20231027,162700,295497340,12130,12130,12130,12130,0
|
|
20231027,162600,295497340,12130,12130,12130,12130,0
|
|
20231027,162500,295497340,12130,12130,12130,12130,0
|
|
20231027,162400,295497340,12130,12130,12130,12130,0
|
|
20231027,162300,295497340,12130,12130,12130,12130,0
|
|
20231027,162200,295497340,12130,12130,12130,12130,0
|
|
20231027,162100,295497340,12130,12130,12130,12130,0
|
|
20231027,162000,295497340,12130,12130,12130,12130,0
|
|
20231027,161900,295497340,12130,12130,12130,12130,0
|
|
20231027,161800,295497340,12130,12130,12130,12130,0
|
|
20231027,161700,295497340,12130,12130,12130,12130,0
|
|
20231027,161600,295497340,12130,12130,12130,12130,0
|
|
20231027,161500,295497340,12130,12130,12130,12130,0
|
|
20231027,161400,295497340,12130,12130,12130,12130,0
|
|
20231027,161300,295497340,12130,12130,12130,12130,0
|
|
20231027,161200,295497340,12130,12130,12130,12130,0
|
|
20231027,161100,295497340,12130,12130,12130,12130,1822
|
|
20231027,161000,295497340,12130,12130,12130,12130,0
|
|
20231027,160900,295497340,12130,12130,12130,12130,0
|
|
20231027,160800,295497340,12130,12130,12130,12130,0
|
|
20231027,160700,295497340,12130,12130,12130,12130,0
|
|
20231027,160600,295497340,12130,12130,12130,12130,0
|
|
20231027,160500,295497340,12130,12130,12130,12130,0
|
|
20231027,160400,295497340,12130,12130,12130,12130,0
|
|
20231027,160300,295497340,12130,12130,12130,12130,0
|
|
20231027,160200,295497340,12130,12130,12130,12130,0
|
|
20231027,160100,295497340,12130,12130,12130,12130,0
|
|
20231027,160000,295497340,12130,12130,12130,12130,0
|
|
20231027,155900,295497340,12130,12130,12130,12130,0
|
|
20231027,155800,295497340,12130,12130,12130,12130,0
|
|
20231027,155700,295497340,12130,12130,12130,12130,0
|
|
20231027,155600,295497340,12130,12130,12130,12130,0
|
|
20231027,155500,295497340,12130,12130,12130,12130,0
|
|
20231027,155400,295497340,12130,12130,12130,12130,0
|
|
20231027,155300,295497340,12130,12130,12130,12130,0
|
|
20231027,155200,295497340,12130,12130,12130,12130,0
|
|
20231027,155100,295497340,12130,12130,12130,12130,0
|
|
20231027,155000,295497340,12130,12130,12130,12130,0
|
|
20231027,154900,295497340,12130,12130,12130,12130,0
|
|
20231027,154800,295497340,12130,12130,12130,12130,0
|
|
20231027,154700,295497340,12130,12130,12130,12130,0
|
|
20231027,154600,295497340,12130,12130,12130,12130,0
|
|
20231027,154500,295497340,12130,12130,12130,12130,0
|
|
20231027,154400,295497340,12130,12130,12130,12130,0
|
|
20231027,154300,295497340,12130,12130,12130,12130,0
|
|
20231027,154200,295497340,12130,12130,12130,12130,0
|
|
20231027,154100,295497340,12130,12130,12130,12130,1822
|
|
20231027,154000,295497340,12130,12130,12130,12130,0
|
|
20231027,153900,295497340,12130,12130,12130,12130,0
|
|
20231027,153800,295497340,12130,12130,12130,12130,0
|
|
20231027,153700,295497340,12130,12130,12130,12130,0
|
|
20231027,153600,295497340,12130,12130,12130,12130,0
|
|
20231027,153500,295497340,12130,12130,12130,12130,0
|
|
20231027,153400,295497340,12130,12130,12130,12130,0
|
|
20231027,153300,295497340,12130,12130,12130,12130,0
|
|
20231027,153200,295497340,12130,12130,12130,12130,0
|
|
20231027,153100,295497340,12130,12130,12130,12130,0
|
|
20231027,153000,295497340,12130,12130,12130,12130,1822
|
|
20231027,152900,273396480,12120,12120,12120,12120,0
|
|
20231027,152800,273396480,12120,12120,12120,12120,0
|
|
20231027,152700,273396480,12120,12120,12120,12120,0
|
|
20231027,152600,273396480,12120,12120,12120,12120,0
|
|
20231027,152500,273396480,12120,12120,12120,12120,0
|
|
20231027,152400,273396480,12120,12120,12120,12120,0
|
|
20231027,152300,273396480,12120,12120,12120,12120,0
|
|
20231027,152200,273396480,12120,12120,12120,12120,0
|
|
20231027,152100,273396480,12120,12120,12120,12120,0
|
|
20231027,152000,273396480,12120,12120,12120,12120,0
|
|
20231027,151900,273396480,12120,12120,12120,12120,99
|
|
20231027,151800,272196600,12120,12120,12120,12120,30
|
|
20231027,151700,271833000,12130,12130,12130,12130,1
|
|
20231027,151600,271820870,12130,12130,12130,12130,10
|
|
20231027,151500,271699570,12130,12120,12130,12120,55
|
|
20231027,151400,271032800,12120,12120,12130,12070,97
|
|
20231027,151300,269858330,12130,12130,12130,12130,0
|
|
20231027,151200,269858330,12130,12130,12130,12130,0
|
|
20231027,151100,269858330,12130,12130,12130,12130,496
|
|
20231027,151000,263841850,12140,12140,12140,12140,16
|
|
20231027,150900,263647610,12140,12140,12140,12140,0
|
|
20231027,150800,263647610,12140,12140,12140,12140,0
|
|
20231027,150700,263647610,12140,12140,12140,12140,19
|
|
20231027,150600,263416950,12130,12130,12130,12130,19
|
|
20231027,150500,263186480,12130,12130,12130,12130,0
|
|
20231027,150400,263186480,12130,12130,12130,12130,0
|
|
20231027,150300,263186480,12130,12130,12130,12130,231
|
|
20231027,150200,260384450,12140,12140,12140,12140,0
|
|
20231027,150100,260384450,12140,12140,12140,12140,1
|
|
20231027,150000,260372310,12140,12140,12140,12140,0
|
|
20231027,145900,260372310,12140,12140,12140,12140,1
|
|
20231027,145800,260360170,12140,12140,12140,12140,5
|
|
20231027,145700,260299470,12140,12140,12140,12140,3
|
|
20231027,145600,260263050,12140,12140,12140,12140,4
|
|
20231027,145500,260214490,12140,12140,12140,12140,1
|
|
20231027,145400,260202350,12140,12140,12140,12140,5
|
|
20231027,145300,260141650,12140,12140,12140,12140,0
|
|
20231027,145200,260141650,12140,12140,12140,12140,17
|
|
20231027,145100,259935270,12140,12140,12140,12140,1
|
|
20231027,145000,259923130,12140,12140,12140,12140,5
|
|
20231027,144900,259862430,12140,12140,12140,12140,8
|
|
20231027,144800,259765310,12140,12140,12140,12140,0
|
|
20231027,144700,259765310,12140,12140,12140,12140,5
|
|
20231027,144600,259704610,12130,12150,12150,12130,74
|
|
20231027,144500,258806620,12160,12160,12160,12160,5
|
|
20231027,144400,258745820,12160,12160,12160,12160,29
|
|
20231027,144300,258393180,12150,12150,12160,12150,16
|
|
20231027,144200,258198640,12160,12160,12160,12160,2
|
|
20231027,144100,258174320,12160,12160,12160,12160,5
|
|
20231027,144000,258113520,12150,12160,12160,12150,79
|
|
20231027,143900,257153120,12160,12160,12160,12160,195
|
|
20231027,143800,254781920,12160,12160,12160,12160,5
|
|
20231027,143700,254721120,12150,12150,12150,12150,0
|
|
20231027,143600,254721120,12150,12150,12150,12150,5
|
|
20231027,143500,254660370,12150,12150,12150,12150,0
|
|
20231027,143400,254660370,12150,12150,12150,12150,6
|
|
20231027,143300,254587470,12150,12150,12150,12150,1
|
|
20231027,143200,254575320,12150,12150,12150,12150,4
|
|
20231027,143100,254526720,12150,12150,12150,12150,5
|
|
20231027,143000,254465970,12150,12160,12160,12150,4
|
|
20231027,142900,254417350,12150,12150,12150,12150,17
|
|
20231027,142800,254210800,12160,12160,12160,12160,0
|
|
20231027,142700,254210800,12160,12160,12160,12160,14
|
|
20231027,142600,254040560,12160,12160,12160,12160,48
|
|
20231027,142500,253456880,12160,12160,12160,12160,13
|
|
20231027,142400,253298800,12160,12160,12160,12160,0
|
|
20231027,142300,253298800,12160,12160,12160,12160,0
|
|
20231027,142200,253298800,12160,12160,12160,12160,53
|
|
20231027,142100,252654320,12150,12150,12150,12150,1
|
|
20231027,142000,252642170,12150,12150,12150,12150,2
|
|
20231027,141900,252617870,12150,12150,12150,12150,16
|
|
20231027,141800,252423470,12150,12150,12150,12150,5
|
|
20231027,141700,252362720,12150,12150,12150,12150,2
|
|
20231027,141600,252338420,12160,12150,12160,12150,7
|
|
20231027,141500,252253310,12150,12150,12150,12150,0
|
|
20231027,141400,252253310,12150,12150,12150,12150,7
|
|
20231027,141300,252168260,12150,12150,12150,12150,0
|
|
20231027,141200,252168260,12150,12150,12150,12150,161
|
|
20231027,141100,250212110,12160,12160,12160,12160,6
|
|
20231027,141000,250139150,12160,12160,12160,12160,0
|
|
20231027,140900,250139150,12160,12160,12160,12160,8
|
|
20231027,140800,250041870,12160,12160,12160,12160,1
|
|
20231027,140700,250029710,12160,12160,12160,12160,8
|
|
20231027,140600,249932430,12160,12160,12160,12160,0
|
|
20231027,140500,249932430,12160,12160,12160,12160,4
|
|
20231027,140400,249883790,12160,12160,12160,12160,14
|
|
20231027,140300,249713550,12160,12160,12160,12160,0
|
|
20231027,140200,249713550,12160,12160,12160,12160,7
|
|
20231027,140100,249628430,12170,12170,12170,12170,0
|
|
20231027,140000,249628430,12170,12180,12180,12170,40
|
|
20231027,135900,249141580,12180,12180,12180,12180,1
|
|
20231027,135800,249129400,12180,12180,12180,12170,62
|
|
20231027,135700,248374800,12180,12180,12180,12180,1
|
|
20231027,135600,248362620,12180,12170,12180,12170,173
|
|
20231027,135500,246256450,12170,12170,12170,12170,5
|
|
20231027,135400,246195600,12160,12160,12160,12160,0
|
|
20231027,135300,246195600,12160,12160,12160,12160,42
|
|
20231027,135200,245684880,12160,12160,12160,12160,0
|
|
20231027,135100,245684880,12160,12160,12160,12160,29
|
|
20231027,135000,245332240,12160,12160,12160,12160,10
|
|
20231027,134900,245210640,12150,12150,12150,12140,439
|
|
20231027,134800,239879940,12150,12150,12150,12150,10
|
|
20231027,134700,239758440,12150,12150,12150,12150,14
|
|
20231027,134600,239588340,12140,12150,12150,12140,72
|
|
20231027,134500,238714220,12150,12150,12150,12150,1
|
|
20231027,134400,238702070,12150,12150,12150,12150,5
|
|
20231027,134300,238641320,12150,12150,12150,12150,0
|
|
20231027,134200,238641320,12150,12150,12150,12150,5
|
|
20231027,134100,238580570,12150,12150,12150,12150,0
|
|
20231027,134000,238580570,12150,12150,12150,12150,47
|
|
20231027,133900,238009520,12150,12150,12150,12150,0
|
|
20231027,133800,238009520,12150,12150,12150,12150,5
|
|
20231027,133700,237948770,12140,12140,12140,12140,128
|
|
20231027,133600,236394850,12140,12140,12140,12140,1
|
|
20231027,133500,236382710,12140,12140,12140,12140,6
|
|
20231027,133400,236309870,12130,12130,12130,12130,230
|
|
20231027,133300,233519970,12130,12130,12130,12130,31
|
|
20231027,133200,233143940,12130,12130,12130,12130,0
|
|
20231027,133100,233143940,12130,12120,12130,12120,161
|
|
20231027,133000,231191020,12120,12120,12120,12120,4
|
|
20231027,132900,231142540,12130,12130,12130,12130,5
|
|
20231027,132800,231081890,12120,12130,12130,12120,73
|
|
20231027,132700,230197080,12120,12100,12120,12100,603
|
|
20231027,132600,222899650,12090,12090,12090,12090,568
|
|
20231027,132500,216032530,12090,12090,12090,12090,0
|
|
20231027,132400,216032530,12090,12090,12090,12090,5
|
|
20231027,132300,215972080,12080,12080,12080,12080,20
|
|
20231027,132200,215730480,12090,12090,12090,12090,5
|
|
20231027,132100,215670030,12080,12080,12080,12080,8
|
|
20231027,132000,215573390,12080,12080,12090,12080,54
|
|
20231027,131900,214921020,12080,12080,12080,12080,1
|
|
20231027,131800,214908940,12080,12080,12080,12080,0
|
|
20231027,131700,214908940,12080,12080,12080,12080,5
|
|
20231027,131600,214848540,12090,12090,12090,12090,1
|
|
20231027,131500,214836450,12090,12080,12090,12080,55
|
|
20231027,131400,214172040,12080,12080,12080,12080,10
|
|
20231027,131300,214051240,12080,12100,12100,12080,167
|
|
20231027,131200,212032320,12100,12100,12100,12100,0
|
|
20231027,131100,212032320,12100,12100,12100,12100,5
|
|
20231027,131000,211971820,12100,12100,12100,12100,5
|
|
20231027,130900,211911320,12090,12090,12090,12090,6
|
|
20231027,130800,211838780,12100,12100,12100,12100,5
|
|
20231027,130700,211778280,12100,12100,12100,12100,0
|
|
20231027,130600,211778280,12100,12100,12100,12100,40
|
|
20231027,130500,211294280,12100,12100,12100,12100,0
|
|
20231027,130400,211294280,12100,12100,12100,12100,17
|
|
20231027,130300,211088580,12100,12090,12100,12090,214
|
|
20231027,130200,208501300,12100,12100,12100,12100,11
|
|
20231027,130100,208368200,12100,12100,12100,12100,6
|
|
20231027,130000,208295600,12100,12100,12100,12100,0
|
|
20231027,125900,208295600,12100,12100,12100,12100,11
|
|
20231027,125800,208162500,12100,12100,12100,12100,36
|
|
20231027,125700,207726900,12100,12100,12100,12100,10
|
|
20231027,125600,207605900,12090,12090,12090,12090,379
|
|
20231027,125500,203023790,12100,12100,12100,12100,7
|
|
20231027,125400,202939090,12100,12100,12100,12100,1
|
|
20231027,125300,202926990,12100,12100,12100,12100,5
|
|
20231027,125200,202866490,12100,12100,12100,12100,8
|
|
20231027,125100,202769690,12100,12100,12100,12100,0
|
|
20231027,125000,202769690,12100,12100,12100,12100,14
|
|
20231027,124900,202600290,12100,12100,12100,12100,0
|
|
20231027,124800,202600290,12100,12100,12100,12100,7
|
|
20231027,124700,202515590,12090,12090,12100,12090,6
|
|
20231027,124600,202443030,12100,12100,12100,12100,5
|
|
20231027,124500,202382530,12100,12100,12100,12100,0
|
|
20231027,124400,202382530,12100,12100,12100,12100,4
|
|
20231027,124300,202334130,12100,12100,12100,12100,12
|
|
20231027,124200,202188930,12100,12100,12100,12100,0
|
|
20231027,124100,202188930,12100,12100,12100,12100,0
|
|
20231027,124000,202188930,12100,12100,12100,12100,8
|
|
20231027,123900,202092130,12110,12110,12110,12110,5
|
|
20231027,123800,202031580,12090,12090,12090,12090,0
|
|
20231027,123700,202031580,12090,12120,12120,12090,147
|
|
20231027,123600,200253220,12120,12120,12120,12120,23
|
|
20231027,123500,199974460,12120,12110,12120,12110,60
|
|
20231027,123400,199247810,12120,12120,12120,12120,5
|
|
20231027,123300,199187210,12120,12120,12120,12120,1
|
|
20231027,123200,199175090,12120,12120,12120,12120,1
|
|
20231027,123100,199162970,12060,12100,12100,12060,344
|
|
20231027,123000,195007170,12120,12120,12120,12120,4
|
|
20231027,122900,194958690,12110,12110,12110,12110,0
|
|
20231027,122800,194958690,12110,12120,12120,12100,214
|
|
20231027,122700,192368660,12130,12130,12130,12130,0
|
|
20231027,122600,192368660,12130,12130,12130,12130,10
|
|
20231027,122500,192247360,12130,12130,12130,12130,5
|
|
20231027,122400,192186710,12130,12130,12130,12130,0
|
|
20231027,122300,192186710,12130,12130,12130,12130,2
|
|
20231027,122200,192162450,12130,12150,12150,12100,717
|
|
20231027,122100,183455520,12160,12160,12160,12160,15
|
|
20231027,122000,183273120,12160,12160,12160,12160,0
|
|
20231027,121900,183273120,12160,12150,12160,12150,524
|
|
20231027,121800,176906470,12150,12150,12150,12150,114
|
|
20231027,121700,175521370,12160,12160,12160,12160,5
|
|
20231027,121600,175460570,12160,12170,12170,12160,12
|
|
20231027,121500,175314590,12170,12180,12180,12170,77
|
|
20231027,121400,174377230,12190,12190,12190,12190,5
|
|
20231027,121300,174316280,12180,12180,12180,12180,40
|
|
20231027,121200,173829080,12180,12170,12180,12170,65
|
|
20231027,121100,173038020,12160,12170,12170,12160,141
|
|
20231027,121000,171322620,12160,12160,12160,12160,0
|
|
20231027,120900,171322620,12160,12200,12200,12160,100
|
|
20231027,120800,170106450,12210,12200,12210,12200,30
|
|
20231027,120700,169740400,12210,12200,12210,12200,128
|
|
20231027,120600,168178640,12200,12200,12200,12200,291
|
|
20231027,120500,164628440,12210,12210,12210,12210,5
|
|
20231027,120400,164567390,12210,12210,12210,12210,0
|
|
20231027,120300,164567390,12210,12210,12210,12210,5
|
|
20231027,120200,164506340,12210,12210,12210,12210,1
|
|
20231027,120100,164494130,12210,12190,12210,12190,63
|
|
20231027,120000,163725820,12190,12190,12190,12190,1
|
|
20231027,115900,163713630,12190,12190,12190,12190,9
|
|
20231027,115800,163603920,12170,12170,12170,12170,0
|
|
20231027,115700,163603920,12170,12170,12170,12170,0
|
|
20231027,115600,163603920,12170,12190,12190,12160,217
|
|
20231027,115500,160962000,12220,12220,12220,12220,23
|
|
20231027,115400,160680940,12230,12230,12230,12230,5
|
|
20231027,115300,160619790,12220,12220,12220,12220,367
|
|
20231027,115200,156135050,12230,12230,12230,12230,7
|
|
20231027,115100,156049440,12230,12220,12230,12220,10
|
|
20231027,115000,155927220,12230,12230,12230,12230,6
|
|
20231027,114900,155853840,12230,12230,12230,12230,5
|
|
20231027,114800,155792690,12230,12230,12230,12230,6
|
|
20231027,114700,155719310,12230,12220,12230,12220,44
|
|
20231027,114600,155181580,12230,12230,12230,12230,6
|
|
20231027,114500,155108200,12220,12250,12250,12220,3
|
|
20231027,114400,155071480,12250,12270,12270,12250,560
|
|
20231027,114300,148202730,12280,12280,12280,12280,5
|
|
20231027,114200,148141330,12280,12280,12280,12280,43
|
|
20231027,114100,147613290,12290,12280,12290,12280,367
|
|
20231027,114000,143102900,12280,12280,12280,12280,7
|
|
20231027,113900,143016940,12270,12270,12270,12270,20
|
|
20231027,113800,142771540,12270,12270,12270,12270,97
|
|
20231027,113700,141581350,12260,12260,12260,12260,131
|
|
20231027,113600,139975290,12260,12250,12260,12250,79
|
|
20231027,113500,139006770,12250,12240,12250,12240,436
|
|
20231027,113400,133666010,12250,12250,12250,12250,29
|
|
20231027,113300,133310760,12240,12240,12240,12240,3
|
|
20231027,113200,133274040,12250,12240,12250,12240,7
|
|
20231027,113100,133188310,12240,12230,12240,12220,238
|
|
20231027,113000,130278200,12220,12210,12220,12210,72
|
|
20231027,112900,129399050,12210,12200,12210,12200,196
|
|
20231027,112800,127007840,12190,12180,12190,12180,147
|
|
20231027,112700,125215920,12180,12150,12180,12150,1188
|
|
20231027,112600,110770550,12150,12150,12150,12150,2
|
|
20231027,112500,110746250,12150,12150,12150,12150,6
|
|
20231027,112400,110673350,12150,12150,12150,12150,0
|
|
20231027,112300,110673350,12150,12150,12150,12150,5
|
|
20231027,112200,110612600,12150,12150,12150,12150,5
|
|
20231027,112100,110551850,12150,12150,12150,12150,0
|
|
20231027,112000,110551850,12150,12150,12150,12150,35
|
|
20231027,111900,110126600,12150,12150,12150,12150,1
|
|
20231027,111800,110114450,12150,12150,12150,12150,5
|
|
20231027,111700,110053700,12150,12150,12150,12150,0
|
|
20231027,111600,110053700,12150,12150,12150,12150,7
|
|
20231027,111500,109968650,12150,12150,12150,12150,1
|
|
20231027,111400,109956500,12140,12150,12150,12140,13
|
|
20231027,111300,109798620,12150,12150,12150,12150,8
|
|
20231027,111200,109701420,12150,12150,12150,12150,0
|
|
20231027,111100,109701420,12150,12140,12150,12140,11
|
|
20231027,111000,109567840,12150,12150,12150,12150,1
|
|
20231027,110900,109555690,12150,12150,12150,12150,12
|
|
20231027,110800,109409890,12150,12150,12150,12150,54
|
|
20231027,110700,108753790,12150,12150,12150,12150,6
|
|
20231027,110600,108680890,12150,12140,12150,12140,21
|
|
20231027,110500,108425940,12150,12150,12150,12150,5
|
|
20231027,110400,108365190,12150,12150,12150,12150,5
|
|
20231027,110300,108304440,12110,12110,12110,12110,0
|
|
20231027,110200,108304440,12110,12110,12110,12110,0
|
|
20231027,110100,108304440,12110,12110,12110,12110,17
|
|
20231027,110000,108098570,12140,12140,12140,12140,0
|
|
20231027,105900,108098570,12140,12140,12140,12140,0
|
|
20231027,105800,108098570,12140,12140,12140,12130,12
|
|
20231027,105700,107952950,12140,12160,12160,12140,30
|
|
20231027,105600,107588280,12160,12160,12160,12160,110
|
|
20231027,105500,106250680,12160,12140,12160,12140,57
|
|
20231027,105400,105557990,12120,12100,12120,12080,735
|
|
20231027,105300,96666340,12090,12090,12090,12090,0
|
|
20231027,105200,96666340,12090,12090,12090,12090,16
|
|
20231027,105100,96472900,12090,12130,12130,12090,51
|
|
20231027,105000,95854310,12130,12130,12130,12130,19
|
|
20231027,104900,95623840,12130,12130,12140,12130,60
|
|
20231027,104800,94895990,12130,12130,12140,12130,44
|
|
20231027,104700,94361990,12140,12130,12140,12130,8
|
|
20231027,104600,94264900,12130,12150,12150,12130,138
|
|
20231027,104500,92588370,12150,12150,12150,12150,11
|
|
20231027,104400,92454720,12150,12150,12160,12150,9
|
|
20231027,104300,92345320,12150,12150,12150,12150,5
|
|
20231027,104200,92284570,12150,12150,12160,12150,66
|
|
20231027,104100,91482620,12140,12090,12140,12090,1539
|
|
20231027,104000,72848680,12090,12090,12090,12090,5
|
|
20231027,103900,72788230,12090,12090,12090,12090,0
|
|
20231027,103800,72788230,12090,12090,12090,12090,6
|
|
20231027,103700,72715690,12090,12090,12090,12090,5
|
|
20231027,103600,72655240,12090,12090,12090,12090,0
|
|
20231027,103500,72655240,12090,12090,12090,12090,5
|
|
20231027,103400,72594790,12090,12090,12090,12090,0
|
|
20231027,103300,72594790,12090,12090,12090,12090,5
|
|
20231027,103200,72534340,12090,12090,12090,12090,0
|
|
20231027,103100,72534340,12090,12090,12090,12090,6
|
|
20231027,103000,72461800,12090,12090,12090,12090,0
|
|
20231027,102900,72461800,12090,12090,12090,12090,5
|
|
20231027,102800,72401350,12090,12090,12090,12090,6
|
|
20231027,102700,72328810,12090,12090,12090,12090,0
|
|
20231027,102600,72328810,12090,12090,12090,12090,138
|
|
20231027,102500,70660390,12090,12090,12090,12090,125
|
|
20231027,102400,69149140,12090,12080,12090,12080,10
|
|
20231027,102300,69028250,12080,12080,12080,12080,63
|
|
20231027,102200,68267210,12070,12070,12070,12070,0
|
|
20231027,102100,68267210,12070,12070,12070,12070,4
|
|
20231027,102000,68218930,12070,12050,12070,12050,222
|
|
20231027,101900,65542890,12050,12050,12050,12050,6
|
|
20231027,101800,65470590,12050,12050,12050,12050,1
|
|
20231027,101700,65458540,12050,12050,12050,12050,8
|
|
20231027,101600,65362140,12040,12040,12040,12040,20
|
|
20231027,101500,65121340,12050,12050,12050,12050,5
|
|
20231027,101400,65061090,12040,12040,12040,12040,7
|
|
20231027,101300,64976810,12050,12050,12050,12050,6
|
|
20231027,101200,64904510,12050,12050,12050,12050,0
|
|
20231027,101100,64904510,12050,12050,12050,12050,5
|
|
20231027,101000,64844260,12050,12050,12050,12050,5
|
|
20231027,100900,64784010,12050,12050,12050,12050,26
|
|
20231027,100800,64470710,12050,12050,12050,12050,22
|
|
20231027,100700,64205610,12050,12050,12050,12050,0
|
|
20231027,100600,64205610,12050,12030,12050,12030,186
|
|
20231027,100500,61967850,12030,12030,12030,12030,1
|
|
20231027,100400,61955820,12030,12030,12030,12030,5
|
|
20231027,100300,61895670,12020,12020,12020,12020,2
|
|
20231027,100200,61871630,12030,12020,12030,12020,53
|
|
20231027,100100,61234520,12030,12030,12030,12030,5
|
|
20231027,100000,61174370,12030,12030,12030,12030,1
|
|
20231027,095900,61162340,12000,12050,12050,12000,35
|
|
20231027,095800,60742090,12050,12050,12050,12050,0
|
|
20231027,095700,60742090,12050,12050,12050,12050,8
|
|
20231027,095600,60645690,12050,12050,12050,12050,0
|
|
20231027,095500,60645690,12050,12050,12050,12050,0
|
|
20231027,095400,60645690,12050,12050,12060,12050,55
|
|
20231027,095300,59982930,12060,12060,12060,12050,36
|
|
20231027,095200,59548840,12060,12060,12070,12060,108
|
|
20231027,095100,58246310,12070,12070,12070,12070,1
|
|
20231027,095000,58234240,12070,12070,12070,12070,56
|
|
20231027,094900,57558320,12070,12060,12070,12060,31
|
|
20231027,094800,57184440,12050,12060,12060,12050,35
|
|
20231027,094700,56762350,12060,12060,12060,12060,0
|
|
20231027,094600,56762350,12060,12010,12060,11950,255
|
|
20231027,094500,53702850,12070,12060,12070,12060,118
|
|
20231027,094400,52279760,12070,12040,12070,12010,78
|
|
20231027,094300,51340140,12040,12050,12050,12040,41
|
|
20231027,094200,50846440,12050,12040,12050,12030,73
|
|
20231027,094100,49967790,12030,12020,12030,12010,184
|
|
20231027,094000,47756320,12020,12030,12030,12020,58
|
|
20231027,093900,47059150,12020,12020,12030,12020,17
|
|
20231027,093800,46854760,12020,12020,12020,12020,10
|
|
20231027,093700,46734560,12030,12030,12030,12030,38
|
|
20231027,093600,46277420,12030,12070,12070,12020,126
|
|
20231027,093500,44761390,12070,12070,12070,12070,2
|
|
20231027,093400,44737250,12070,12070,12070,12070,8
|
|
20231027,093300,44640690,12070,12060,12070,12060,42
|
|
20231027,093200,44134130,12070,12070,12080,12060,43
|
|
20231027,093100,43615190,12070,12060,12070,12060,46
|
|
20231027,093000,43060230,12070,12030,12070,12030,414
|
|
20231027,092900,38074450,12030,12030,12030,12030,1
|
|
20231027,092800,38062420,12030,12030,12030,12030,5
|
|
20231027,092700,38002270,12030,12030,12030,12020,7
|
|
20231027,092600,37918070,12030,12030,12030,12030,59
|
|
20231027,092500,37208300,12030,12030,12030,12030,24
|
|
20231027,092400,36919580,12020,12080,12080,12020,139
|
|
20231027,092300,35248740,12080,12070,12080,12070,20
|
|
20231027,092200,35007330,12070,12070,12070,12070,70
|
|
20231027,092100,34162430,12080,12070,12080,12070,32
|
|
20231027,092000,33775940,12070,12070,12070,12070,4
|
|
20231027,091900,33727660,12070,12070,12070,12070,3
|
|
20231027,091800,33691450,12070,12080,12080,12000,50
|
|
20231027,091700,33089490,12090,12090,12090,12090,0
|
|
20231027,091600,33089490,12090,12090,12090,12090,0
|
|
20231027,091500,33089490,12090,11980,12090,11980,6
|
|
20231027,091400,33017500,11950,12100,12100,11950,197
|
|
20231027,091300,30644210,12100,12100,12100,12100,0
|
|
20231027,091200,30644210,12100,12100,12100,12100,1
|
|
20231027,091100,30632110,12090,12090,12090,12090,61
|
|
20231027,091000,29894620,12100,12090,12100,12090,297
|
|
20231027,090900,26303840,12090,12100,12100,12090,9
|
|
20231027,090800,26194980,12090,12090,12090,12090,146
|
|
20231027,090700,24429840,12100,12070,12100,12070,284
|
|
20231027,090600,21000760,12060,12050,12060,12050,445
|
|
20231027,090500,15636200,12060,12040,12060,12040,233
|
|
20231027,090400,12830280,12000,12000,12010,12000,213
|
|
20231027,090300,10273640,12000,12030,12040,12000,136
|
|
20231027,090200,8637690,12060,12060,12060,12060,0
|
|
20231027,090100,8637690,12060,12060,12060,12060,1
|
|
20231027,090000,8625630,12060,12060,12090,12060,715
|