671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200800,2429043880,10760,10760,10760,10760,2558
|
|
20231027,200700,2429043880,10760,10760,10760,10760,0
|
|
20231027,200600,2429043880,10760,10760,10760,10760,0
|
|
20231027,200500,2429043880,10760,10760,10760,10760,0
|
|
20231027,200400,2429043880,10760,10760,10760,10760,0
|
|
20231027,200300,2429043880,10760,10760,10760,10760,0
|
|
20231027,200200,2429043880,10760,10760,10760,10760,0
|
|
20231027,200100,2429043880,10760,10760,10760,10760,0
|
|
20231027,200000,2429043880,10760,10760,10760,10760,0
|
|
20231027,195900,2429043880,10760,10760,10760,10760,0
|
|
20231027,195800,2429043880,10760,10760,10760,10760,0
|
|
20231027,195700,2429043880,10760,10760,10760,10760,0
|
|
20231027,195600,2429043880,10760,10760,10760,10760,0
|
|
20231027,195500,2429043880,10760,10760,10760,10760,0
|
|
20231027,195400,2429043880,10760,10760,10760,10760,0
|
|
20231027,195300,2429043880,10760,10760,10760,10760,0
|
|
20231027,195200,2429043880,10760,10760,10760,10760,0
|
|
20231027,195100,2429043880,10760,10760,10760,10760,0
|
|
20231027,195000,2429043880,10760,10760,10760,10760,0
|
|
20231027,194900,2429043880,10760,10760,10760,10760,0
|
|
20231027,194800,2429043880,10760,10760,10760,10760,0
|
|
20231027,194700,2429043880,10760,10760,10760,10760,0
|
|
20231027,194600,2429043880,10760,10760,10760,10760,0
|
|
20231027,194500,2429043880,10760,10760,10760,10760,0
|
|
20231027,194400,2429043880,10760,10760,10760,10760,0
|
|
20231027,194300,2429043880,10760,10760,10760,10760,0
|
|
20231027,194200,2429043880,10760,10760,10760,10760,0
|
|
20231027,194100,2429043880,10760,10760,10760,10760,0
|
|
20231027,194000,2429043880,10760,10760,10760,10760,0
|
|
20231027,193900,2429043880,10760,10760,10760,10760,0
|
|
20231027,193800,2429043880,10760,10760,10760,10760,2558
|
|
20231027,193700,2429043880,10760,10760,10760,10760,0
|
|
20231027,193600,2429043880,10760,10760,10760,10760,0
|
|
20231027,193500,2429043880,10760,10760,10760,10760,0
|
|
20231027,193400,2429043880,10760,10760,10760,10760,0
|
|
20231027,193300,2429043880,10760,10760,10760,10760,0
|
|
20231027,193200,2429043880,10760,10760,10760,10760,0
|
|
20231027,193100,2429043880,10760,10760,10760,10760,0
|
|
20231027,193000,2429043880,10760,10760,10760,10760,0
|
|
20231027,192900,2429043880,10760,10760,10760,10760,0
|
|
20231027,192800,2429043880,10760,10760,10760,10760,0
|
|
20231027,192700,2429043880,10760,10760,10760,10760,0
|
|
20231027,192600,2429043880,10760,10760,10760,10760,0
|
|
20231027,192500,2429043880,10760,10760,10760,10760,0
|
|
20231027,192400,2429043880,10760,10760,10760,10760,0
|
|
20231027,192300,2429043880,10760,10760,10760,10760,0
|
|
20231027,192200,2429043880,10760,10760,10760,10760,0
|
|
20231027,192100,2429043880,10760,10760,10760,10760,0
|
|
20231027,192000,2429043880,10760,10760,10760,10760,0
|
|
20231027,191900,2429043880,10760,10760,10760,10760,0
|
|
20231027,191800,2429043880,10760,10760,10760,10760,0
|
|
20231027,191700,2429043880,10760,10760,10760,10760,0
|
|
20231027,191600,2429043880,10760,10760,10760,10760,0
|
|
20231027,191500,2429043880,10760,10760,10760,10760,0
|
|
20231027,191400,2429043880,10760,10760,10760,10760,0
|
|
20231027,191300,2429043880,10760,10760,10760,10760,0
|
|
20231027,191200,2429043880,10760,10760,10760,10760,0
|
|
20231027,191100,2429043880,10760,10760,10760,10760,0
|
|
20231027,191000,2429043880,10760,10760,10760,10760,0
|
|
20231027,190900,2429043880,10760,10760,10760,10760,0
|
|
20231027,190800,2429043880,10760,10760,10760,10760,2558
|
|
20231027,190700,2429043880,10760,10760,10760,10760,0
|
|
20231027,190600,2429043880,10760,10760,10760,10760,0
|
|
20231027,190500,2429043880,10760,10760,10760,10760,0
|
|
20231027,190400,2429043880,10760,10760,10760,10760,0
|
|
20231027,190300,2429043880,10760,10760,10760,10760,0
|
|
20231027,190200,2429043880,10760,10760,10760,10760,0
|
|
20231027,190100,2429043880,10760,10760,10760,10760,0
|
|
20231027,190000,2429043880,10760,10760,10760,10760,0
|
|
20231027,185900,2429043880,10760,10760,10760,10760,0
|
|
20231027,185800,2429043880,10760,10760,10760,10760,0
|
|
20231027,185700,2429043880,10760,10760,10760,10760,0
|
|
20231027,185600,2429043880,10760,10760,10760,10760,0
|
|
20231027,185500,2429043880,10760,10760,10760,10760,0
|
|
20231027,185400,2429043880,10760,10760,10760,10760,0
|
|
20231027,185300,2429043880,10760,10760,10760,10760,0
|
|
20231027,185200,2429043880,10760,10760,10760,10760,0
|
|
20231027,185100,2429043880,10760,10760,10760,10760,0
|
|
20231027,185000,2429043880,10760,10760,10760,10760,0
|
|
20231027,184900,2429043880,10760,10760,10760,10760,0
|
|
20231027,184800,2429043880,10760,10760,10760,10760,0
|
|
20231027,184700,2429043880,10760,10760,10760,10760,0
|
|
20231027,184600,2429043880,10760,10760,10760,10760,0
|
|
20231027,184500,2429043880,10760,10760,10760,10760,0
|
|
20231027,184400,2429043880,10760,10760,10760,10760,0
|
|
20231027,184300,2429043880,10760,10760,10760,10760,0
|
|
20231027,184200,2429043880,10760,10760,10760,10760,0
|
|
20231027,184100,2429043880,10760,10760,10760,10760,0
|
|
20231027,184000,2429043880,10760,10760,10760,10760,0
|
|
20231027,183900,2429043880,10760,10760,10760,10760,0
|
|
20231027,183800,2429043880,10760,10760,10760,10760,2558
|
|
20231027,183700,2429043880,10760,10760,10760,10760,0
|
|
20231027,183600,2429043880,10760,10760,10760,10760,0
|
|
20231027,183500,2429043880,10760,10760,10760,10760,0
|
|
20231027,183400,2429043880,10760,10760,10760,10760,0
|
|
20231027,183300,2429043880,10760,10760,10760,10760,0
|
|
20231027,183200,2429043880,10760,10760,10760,10760,0
|
|
20231027,183100,2429043880,10760,10760,10760,10760,0
|
|
20231027,183000,2429043880,10760,10760,10760,10760,0
|
|
20231027,182900,2429043880,10760,10760,10760,10760,0
|
|
20231027,182800,2429043880,10760,10760,10760,10760,0
|
|
20231027,182700,2429043880,10760,10760,10760,10760,0
|
|
20231027,182600,2429043880,10760,10760,10760,10760,0
|
|
20231027,182500,2429043880,10760,10760,10760,10760,0
|
|
20231027,182400,2429043880,10760,10760,10760,10760,0
|
|
20231027,182300,2429043880,10760,10760,10760,10760,0
|
|
20231027,182200,2429043880,10760,10760,10760,10760,0
|
|
20231027,182100,2429043880,10760,10760,10760,10760,0
|
|
20231027,182000,2429043880,10760,10760,10760,10760,0
|
|
20231027,181900,2429043880,10760,10760,10760,10760,0
|
|
20231027,181800,2429043880,10760,10760,10760,10760,0
|
|
20231027,181700,2429043880,10760,10760,10760,10760,0
|
|
20231027,181600,2429043880,10760,10760,10760,10760,0
|
|
20231027,181500,2429043880,10760,10760,10760,10760,0
|
|
20231027,181400,2429043880,10760,10760,10760,10760,0
|
|
20231027,181300,2429043880,10760,10760,10760,10760,0
|
|
20231027,181200,2429043880,10760,10760,10760,10760,0
|
|
20231027,181100,2429043880,10760,10760,10760,10760,0
|
|
20231027,181000,2429043880,10760,10760,10760,10760,0
|
|
20231027,180900,2429043880,10760,10760,10760,10760,0
|
|
20231027,180800,2429043880,10760,10760,10760,10760,2558
|
|
20231027,180700,2429043880,10760,10760,10760,10760,0
|
|
20231027,180600,2429043880,10760,10760,10760,10760,0
|
|
20231027,180500,2429043880,10760,10760,10760,10760,0
|
|
20231027,180400,2429043880,10760,10760,10760,10760,0
|
|
20231027,180300,2429043880,10760,10760,10760,10760,0
|
|
20231027,180200,2429043880,10760,10760,10760,10760,0
|
|
20231027,180100,2429043880,10760,10760,10760,10760,0
|
|
20231027,180000,2429043880,10760,10760,10760,10760,0
|
|
20231027,175900,2429043880,10760,10760,10760,10760,0
|
|
20231027,175800,2429043880,10760,10760,10760,10760,0
|
|
20231027,175700,2429043880,10760,10760,10760,10760,0
|
|
20231027,175600,2429043880,10760,10760,10760,10760,0
|
|
20231027,175500,2429043880,10760,10760,10760,10760,0
|
|
20231027,175400,2429043880,10760,10760,10760,10760,0
|
|
20231027,175300,2429043880,10760,10760,10760,10760,0
|
|
20231027,175200,2429043880,10760,10760,10760,10760,0
|
|
20231027,175100,2429043880,10760,10760,10760,10760,0
|
|
20231027,175000,2429043880,10760,10760,10760,10760,0
|
|
20231027,174900,2429043880,10760,10760,10760,10760,0
|
|
20231027,174800,2429043880,10760,10760,10760,10760,0
|
|
20231027,174700,2429043880,10760,10760,10760,10760,0
|
|
20231027,174600,2429043880,10760,10760,10760,10760,0
|
|
20231027,174500,2429043880,10760,10760,10760,10760,0
|
|
20231027,174400,2429043880,10760,10760,10760,10760,0
|
|
20231027,174300,2429043880,10760,10760,10760,10760,0
|
|
20231027,174200,2429043880,10760,10760,10760,10760,0
|
|
20231027,174100,2429043880,10760,10760,10760,10760,0
|
|
20231027,174000,2429043880,10760,10760,10760,10760,0
|
|
20231027,173900,2429043880,10760,10760,10760,10760,0
|
|
20231027,173800,2429043880,10760,10760,10760,10760,2558
|
|
20231027,173700,2429043880,10760,10760,10760,10760,0
|
|
20231027,173600,2429043880,10760,10760,10760,10760,0
|
|
20231027,173500,2429043880,10760,10760,10760,10760,0
|
|
20231027,173400,2429043880,10760,10760,10760,10760,0
|
|
20231027,173300,2429043880,10760,10760,10760,10760,0
|
|
20231027,173200,2429043880,10760,10760,10760,10760,0
|
|
20231027,173100,2429043880,10760,10760,10760,10760,0
|
|
20231027,173000,2429043880,10760,10760,10760,10760,0
|
|
20231027,172900,2429043880,10760,10760,10760,10760,0
|
|
20231027,172800,2429043880,10760,10760,10760,10760,0
|
|
20231027,172700,2429043880,10760,10760,10760,10760,0
|
|
20231027,172600,2429043880,10760,10760,10760,10760,0
|
|
20231027,172500,2429043880,10760,10760,10760,10760,0
|
|
20231027,172400,2429043880,10760,10760,10760,10760,0
|
|
20231027,172300,2429043880,10760,10760,10760,10760,0
|
|
20231027,172200,2429043880,10760,10760,10760,10760,0
|
|
20231027,172100,2429043880,10760,10760,10760,10760,0
|
|
20231027,172000,2429043880,10760,10760,10760,10760,0
|
|
20231027,171900,2429043880,10760,10760,10760,10760,0
|
|
20231027,171800,2429043880,10760,10760,10760,10760,0
|
|
20231027,171700,2429043880,10760,10760,10760,10760,0
|
|
20231027,171600,2429043880,10760,10760,10760,10760,0
|
|
20231027,171500,2429043880,10760,10760,10760,10760,0
|
|
20231027,171400,2429043880,10760,10760,10760,10760,0
|
|
20231027,171300,2429043880,10760,10760,10760,10760,0
|
|
20231027,171200,2429043880,10760,10760,10760,10760,0
|
|
20231027,171100,2429043880,10760,10760,10760,10760,0
|
|
20231027,171000,2429043880,10760,10760,10760,10760,0
|
|
20231027,170900,2429043880,10760,10760,10760,10760,0
|
|
20231027,170800,2429043880,10760,10760,10760,10760,2558
|
|
20231027,170700,2429043880,10760,10760,10760,10760,0
|
|
20231027,170600,2429043880,10760,10760,10760,10760,0
|
|
20231027,170500,2429043880,10760,10760,10760,10760,0
|
|
20231027,170400,2429043880,10760,10760,10760,10760,0
|
|
20231027,170300,2429043880,10760,10760,10760,10760,0
|
|
20231027,170200,2429043880,10760,10760,10760,10760,0
|
|
20231027,170100,2429043880,10760,10760,10760,10760,0
|
|
20231027,170000,2429043880,10760,10760,10760,10760,0
|
|
20231027,165900,2429043880,10760,10760,10760,10760,0
|
|
20231027,165800,2429043880,10760,10760,10760,10760,0
|
|
20231027,165700,2429043880,10760,10760,10760,10760,0
|
|
20231027,165600,2429043880,10760,10760,10760,10760,0
|
|
20231027,165500,2429043880,10760,10760,10760,10760,0
|
|
20231027,165400,2429043880,10760,10760,10760,10760,0
|
|
20231027,165300,2429043880,10760,10760,10760,10760,0
|
|
20231027,165200,2429043880,10760,10760,10760,10760,0
|
|
20231027,165100,2429043880,10760,10760,10760,10760,0
|
|
20231027,165000,2429043880,10760,10760,10760,10760,0
|
|
20231027,164900,2429043880,10760,10760,10760,10760,0
|
|
20231027,164800,2429043880,10760,10760,10760,10760,0
|
|
20231027,164700,2429043880,10760,10760,10760,10760,0
|
|
20231027,164600,2429043880,10760,10760,10760,10760,0
|
|
20231027,164500,2429043880,10760,10760,10760,10760,0
|
|
20231027,164400,2429043880,10760,10760,10760,10760,0
|
|
20231027,164300,2429043880,10760,10760,10760,10760,0
|
|
20231027,164200,2429043880,10760,10760,10760,10760,0
|
|
20231027,164100,2429043880,10760,10760,10760,10760,0
|
|
20231027,164000,2429043880,10760,10760,10760,10760,0
|
|
20231027,163900,2429043880,10760,10760,10760,10760,0
|
|
20231027,163800,2429043880,10760,10760,10760,10760,2558
|
|
20231027,163700,2429043880,10760,10760,10760,10760,0
|
|
20231027,163600,2429043880,10760,10760,10760,10760,0
|
|
20231027,163500,2429043880,10760,10760,10760,10760,0
|
|
20231027,163400,2429043880,10760,10760,10760,10760,0
|
|
20231027,163300,2429043880,10760,10760,10760,10760,0
|
|
20231027,163200,2429043880,10760,10760,10760,10760,0
|
|
20231027,163100,2429043880,10760,10760,10760,10760,0
|
|
20231027,163000,2429043880,10760,10760,10760,10760,0
|
|
20231027,162900,2429043880,10760,10760,10760,10760,0
|
|
20231027,162800,2429043880,10760,10760,10760,10760,0
|
|
20231027,162700,2429043880,10760,10760,10760,10760,0
|
|
20231027,162600,2429043880,10760,10760,10760,10760,0
|
|
20231027,162500,2429043880,10760,10760,10760,10760,0
|
|
20231027,162400,2429043880,10760,10760,10760,10760,0
|
|
20231027,162300,2429043880,10760,10760,10760,10760,0
|
|
20231027,162200,2429043880,10760,10760,10760,10760,0
|
|
20231027,162100,2429043880,10760,10760,10760,10760,0
|
|
20231027,162000,2429043880,10760,10760,10760,10760,0
|
|
20231027,161900,2429043880,10760,10760,10760,10760,0
|
|
20231027,161800,2429043880,10760,10760,10760,10760,0
|
|
20231027,161700,2429043880,10760,10760,10760,10760,0
|
|
20231027,161600,2429043880,10760,10760,10760,10760,0
|
|
20231027,161500,2429043880,10760,10760,10760,10760,0
|
|
20231027,161400,2429043880,10760,10760,10760,10760,0
|
|
20231027,161300,2429043880,10760,10760,10760,10760,0
|
|
20231027,161200,2429043880,10760,10760,10760,10760,0
|
|
20231027,161100,2429043880,10760,10760,10760,10760,0
|
|
20231027,161000,2429043880,10760,10760,10760,10760,0
|
|
20231027,160900,2429043880,10760,10760,10760,10760,0
|
|
20231027,160800,2429043880,10760,10760,10760,10760,2558
|
|
20231027,160700,2429043880,10760,10760,10760,10760,0
|
|
20231027,160600,2429043880,10760,10760,10760,10760,0
|
|
20231027,160500,2429043880,10760,10760,10760,10760,0
|
|
20231027,160400,2429043880,10760,10760,10760,10760,0
|
|
20231027,160300,2429043880,10760,10760,10760,10760,0
|
|
20231027,160200,2429043880,10760,10760,10760,10760,0
|
|
20231027,160100,2429043880,10760,10760,10760,10760,0
|
|
20231027,160000,2429043880,10760,10760,10760,10760,0
|
|
20231027,155900,2429043880,10760,10760,10760,10760,0
|
|
20231027,155800,2429043880,10760,10760,10760,10760,0
|
|
20231027,155700,2429043880,10760,10760,10760,10760,0
|
|
20231027,155600,2429043880,10760,10760,10760,10760,0
|
|
20231027,155500,2429043880,10760,10760,10760,10760,0
|
|
20231027,155400,2429043880,10760,10760,10760,10760,0
|
|
20231027,155300,2429043880,10760,10760,10760,10760,0
|
|
20231027,155200,2429043880,10760,10760,10760,10760,0
|
|
20231027,155100,2429043880,10760,10760,10760,10760,0
|
|
20231027,155000,2429043880,10760,10760,10760,10760,0
|
|
20231027,154900,2429043880,10760,10760,10760,10760,0
|
|
20231027,154800,2429043880,10760,10760,10760,10760,0
|
|
20231027,154700,2429043880,10760,10760,10760,10760,0
|
|
20231027,154600,2429043880,10760,10760,10760,10760,0
|
|
20231027,154500,2429043880,10760,10760,10760,10760,0
|
|
20231027,154400,2429043880,10760,10760,10760,10760,0
|
|
20231027,154300,2429043880,10760,10760,10760,10760,0
|
|
20231027,154200,2429043880,10760,10760,10760,10760,0
|
|
20231027,154100,2429043880,10760,10760,10760,10760,0
|
|
20231027,154000,2429043880,10760,10760,10760,10760,0
|
|
20231027,153900,2429043880,10760,10760,10760,10760,0
|
|
20231027,153800,2429043880,10760,10760,10760,10760,2558
|
|
20231027,153700,2429043880,10760,10760,10760,10760,0
|
|
20231027,153600,2429043880,10760,10760,10760,10760,0
|
|
20231027,153500,2429043880,10760,10760,10760,10760,0
|
|
20231027,153400,2429043880,10760,10760,10760,10760,0
|
|
20231027,153300,2429043880,10760,10760,10760,10760,0
|
|
20231027,153200,2429043880,10760,10760,10760,10760,0
|
|
20231027,153100,2429043880,10760,10760,10760,10760,0
|
|
20231027,153000,2429043880,10760,10760,10760,10760,2558
|
|
20231027,152900,2401519800,10780,10780,10780,10780,0
|
|
20231027,152800,2401519800,10780,10780,10780,10780,0
|
|
20231027,152700,2401519800,10780,10780,10780,10780,0
|
|
20231027,152600,2401519800,10780,10780,10780,10780,0
|
|
20231027,152500,2401519800,10780,10780,10780,10780,0
|
|
20231027,152400,2401519800,10780,10780,10780,10780,0
|
|
20231027,152300,2401519800,10780,10780,10780,10780,0
|
|
20231027,152200,2401519800,10780,10780,10780,10780,0
|
|
20231027,152100,2401519800,10780,10780,10780,10780,0
|
|
20231027,152000,2401519800,10780,10780,10780,10780,0
|
|
20231027,151900,2401519800,10780,10800,10800,10760,516
|
|
20231027,151800,2395947930,10800,10750,10800,10750,3709
|
|
20231027,151700,2355927790,10760,10760,10760,10730,2026
|
|
20231027,151600,2334138660,10760,10760,10760,10750,1192
|
|
20231027,151500,2321318190,10760,10760,10760,10750,74
|
|
20231027,151400,2320521980,10760,10760,10760,10760,94
|
|
20231027,151300,2319510540,10760,10730,10760,10730,911
|
|
20231027,151200,2309722170,10750,10730,10750,10730,101
|
|
20231027,151100,2308638420,10730,10740,10740,10730,140
|
|
20231027,151000,2307134940,10740,10740,10750,10740,444
|
|
20231027,150900,2302366000,10740,10740,10740,10740,79
|
|
20231027,150800,2301517540,10740,10760,10760,10740,198
|
|
20231027,150700,2299389820,10760,10760,10760,10760,26
|
|
20231027,150600,2299110060,10740,10740,10740,10740,0
|
|
20231027,150500,2299110060,10740,10750,10760,10740,927
|
|
20231027,150400,2289145360,10790,10760,10790,10750,1196
|
|
20231027,150300,2276256990,10770,10770,10770,10770,579
|
|
20231027,150200,2270021160,10770,10780,10780,10770,177
|
|
20231027,150100,2268114440,10770,10770,10780,10770,428
|
|
20231027,150000,2263501120,10760,10760,10760,10760,270
|
|
20231027,145900,2260595920,10750,10760,10760,10750,187
|
|
20231027,145800,2258584820,10760,10780,10780,10760,120
|
|
20231027,145700,2257292320,10780,10780,10780,10770,410
|
|
20231027,145600,2252872580,10780,10770,10780,10770,168
|
|
20231027,145500,2251063150,10750,10750,10750,10750,0
|
|
20231027,145400,2251063150,10750,10770,10770,10750,101
|
|
20231027,145300,2249977380,10750,10740,10750,10740,1161
|
|
20231027,145200,2237504630,10750,10740,10750,10740,536
|
|
20231027,145100,2231747590,10740,10730,10740,10720,538
|
|
20231027,145000,2225979330,10730,10740,10750,10730,52
|
|
20231027,144900,2225420480,10740,10740,10740,10740,633
|
|
20231027,144800,2218622060,10740,10740,10740,10740,38
|
|
20231027,144700,2218213940,10740,10740,10740,10740,38
|
|
20231027,144600,2217805820,10740,10740,10740,10740,0
|
|
20231027,144500,2217805820,10740,10740,10740,10740,5
|
|
20231027,144400,2217752120,10740,10730,10740,10720,70
|
|
20231027,144300,2217000650,10730,10720,10730,10720,111
|
|
20231027,144200,2215809630,10720,10730,10730,10720,424
|
|
20231027,144100,2211260740,10730,10730,10730,10730,549
|
|
20231027,144000,2205369970,10730,10740,10740,10730,194
|
|
20231027,143900,2203287340,10740,10740,10740,10730,12
|
|
20231027,143800,2203158470,10740,10740,10740,10740,106
|
|
20231027,143700,2202020030,10720,10720,10720,10720,4
|
|
20231027,143600,2201977150,10720,10740,10740,10720,5
|
|
20231027,143500,2201923490,10740,10730,10740,10720,187
|
|
20231027,143400,2199917220,10710,10710,10710,10710,134
|
|
20231027,143300,2198482080,10730,10730,10730,10710,449
|
|
20231027,143200,2193665570,10720,10740,10740,10720,147
|
|
20231027,143100,2192086810,10740,10720,10740,10720,62
|
|
20231027,143000,2191421370,10730,10730,10730,10730,122
|
|
20231027,142900,2190112310,10730,10710,10730,10710,403
|
|
20231027,142800,2185788660,10710,10710,10710,10710,403
|
|
20231027,142700,2181472530,10710,10710,10710,10710,5
|
|
20231027,142600,2181418980,10710,10710,10710,10710,332
|
|
20231027,142500,2177863260,10710,10710,10710,10710,387
|
|
20231027,142400,2173718490,10710,10740,10740,10710,1655
|
|
20231027,142300,2155978310,10740,10740,10740,10740,0
|
|
20231027,142200,2155978310,10740,10740,10740,10740,5
|
|
20231027,142100,2155924610,10740,10740,10740,10740,0
|
|
20231027,142000,2155924610,10740,10740,10740,10740,1250
|
|
20231027,141900,2142499610,10740,10740,10740,10740,67
|
|
20231027,141800,2141780030,10740,10740,10740,10740,2216
|
|
20231027,141700,2117980190,10770,10770,10770,10750,4499
|
|
20231027,141600,2069596850,10770,10780,10780,10770,136
|
|
20231027,141500,2068131450,10740,10740,10740,10740,0
|
|
20231027,141400,2068131450,10740,10740,10740,10740,300
|
|
20231027,141300,2064909450,10740,10750,10750,10740,903
|
|
20231027,141200,2055211050,10760,10760,10760,10760,100
|
|
20231027,141100,2054135050,10760,10780,10780,10760,86
|
|
20231027,141000,2053208330,10780,10790,10790,10780,591
|
|
20231027,140900,2046832640,10810,10810,10810,10810,0
|
|
20231027,140800,2046832640,10810,10770,10810,10770,2500
|
|
20231027,140700,2019848120,10770,10770,10770,10770,1
|
|
20231027,140600,2019837350,10780,10780,10780,10740,13
|
|
20231027,140500,2019697410,10730,10730,10730,10730,0
|
|
20231027,140400,2019697410,10730,10730,10730,10730,0
|
|
20231027,140300,2019697410,10730,10730,10730,10730,200
|
|
20231027,140200,2017551410,10750,10750,10750,10750,0
|
|
20231027,140100,2017551410,10750,10750,10750,10750,68
|
|
20231027,140000,2016820410,10740,10740,10740,10740,25
|
|
20231027,135900,2016551910,10730,10730,10730,10710,552
|
|
20231027,135800,2010629060,10710,10730,10730,10710,153
|
|
20231027,135700,2008987420,10730,10730,10730,10710,22
|
|
20231027,135600,2008751380,10730,10730,10730,10730,0
|
|
20231027,135500,2008751380,10730,10700,10730,10690,397
|
|
20231027,135400,2004504040,10700,10700,10700,10700,65
|
|
20231027,135300,2003808540,10700,10700,10700,10700,5
|
|
20231027,135200,2003755040,10700,10730,10730,10700,78
|
|
20231027,135100,2002920380,10730,10730,10730,10730,2
|
|
20231027,135000,2002898920,10730,10730,10730,10730,67
|
|
20231027,134900,2002180010,10730,10720,10730,10720,1028
|
|
20231027,134800,1991157720,10730,10750,10750,10730,975
|
|
20231027,134700,1980692110,10780,10780,10780,10780,0
|
|
20231027,134600,1980692110,10780,10780,10780,10780,21
|
|
20231027,134500,1980465730,10780,10780,10780,10780,207
|
|
20231027,134400,1978234270,10740,10740,10750,10740,425
|
|
20231027,134300,1973669760,10740,10740,10750,10740,3024
|
|
20231027,134200,1941190000,10740,10780,10780,10740,112
|
|
20231027,134100,1939987080,10740,10740,10740,10740,1
|
|
20231027,134000,1939976340,10740,10740,10740,10740,53
|
|
20231027,133900,1939407120,10740,10740,10740,10740,511
|
|
20231027,133800,1933918980,10740,10770,10780,10740,858
|
|
20231027,133700,1924684920,10760,10730,10760,10730,298
|
|
20231027,133600,1921485620,10730,10730,10730,10730,75
|
|
20231027,133500,1920680870,10700,10710,10710,10700,725
|
|
20231027,133400,1912922120,10700,10750,10750,10700,1275
|
|
20231027,133300,1899235840,10750,10730,10750,10730,149
|
|
20231027,133200,1897634120,10750,10750,10750,10750,0
|
|
20231027,133100,1897634120,10750,10700,10750,10700,54
|
|
20231027,133000,1897053820,10690,10690,10690,10690,2
|
|
20231027,132900,1897032440,10670,10690,10690,10670,66
|
|
20231027,132800,1896327300,10660,10680,10680,10660,156
|
|
20231027,132700,1894663210,10690,10700,10700,10690,160
|
|
20231027,132600,1892951540,10700,10750,10750,10700,190
|
|
20231027,132500,1890913540,10700,10690,10700,10690,263
|
|
20231027,132400,1888100170,10690,10700,10700,10690,149
|
|
20231027,132300,1886506880,10690,10690,10700,10690,75
|
|
20231027,132200,1885704730,10700,10700,10700,10700,11
|
|
20231027,132100,1885587030,10700,10770,10780,10690,1336
|
|
20231027,132000,1871189670,10690,10630,10780,10630,4057
|
|
20231027,131900,1827707760,10640,10640,10640,10640,81
|
|
20231027,131800,1826845920,10640,10640,10640,10640,202
|
|
20231027,131700,1824696640,10640,10650,10650,10640,704
|
|
20231027,131600,1817202580,10650,10660,10660,10650,721
|
|
20231027,131500,1809520930,10670,10670,10670,10670,0
|
|
20231027,131400,1809520930,10670,10690,10690,10660,1161
|
|
20231027,131300,1797132820,10680,10700,10700,10680,1454
|
|
20231027,131200,1781586620,10690,10700,10700,10690,1317
|
|
20231027,131100,1767497680,10710,10710,10710,10710,0
|
|
20231027,131000,1767497680,10710,10710,10710,10710,0
|
|
20231027,130900,1767497680,10710,10710,10710,10710,34
|
|
20231027,130800,1767133540,10710,10710,10710,10710,538
|
|
20231027,130700,1761371560,10690,10690,10690,10690,0
|
|
20231027,130600,1761371560,10690,10690,10690,10690,200
|
|
20231027,130500,1759233560,10690,10690,10690,10690,0
|
|
20231027,130400,1759233560,10690,10700,10700,10690,2
|
|
20231027,130300,1759212170,10690,10690,10710,10680,79
|
|
20231027,130200,1758366910,10690,10690,10690,10690,0
|
|
20231027,130100,1758366910,10690,10690,10690,10690,50
|
|
20231027,130000,1757832410,10680,10680,10680,10680,12
|
|
20231027,125900,1757704250,10690,10690,10690,10690,214
|
|
20231027,125800,1755416590,10690,10710,10710,10690,571
|
|
20231027,125700,1749302940,10710,10720,10720,10710,468
|
|
20231027,125600,1744287900,10710,10720,10720,10710,196
|
|
20231027,125500,1742186840,10720,10720,10720,10720,15
|
|
20231027,125400,1742026040,10730,10730,10730,10710,281
|
|
20231027,125300,1739014910,10700,10700,10700,10700,125
|
|
20231027,125200,1737677410,10700,10710,10710,10690,340
|
|
20231027,125100,1734038760,10710,10720,10720,10710,149
|
|
20231027,125000,1732442400,10730,10730,10730,10730,584
|
|
20231027,124900,1726176080,10730,10770,10770,10730,387
|
|
20231027,124800,1722020470,10750,10750,10770,10750,2104
|
|
20231027,124700,1699402390,10770,10750,10770,10740,1166
|
|
20231027,124600,1686867920,10750,10760,10760,10750,138
|
|
20231027,124500,1685383560,10750,10750,10790,10750,33
|
|
20231027,124400,1685028730,10750,10760,10760,10750,481
|
|
20231027,124300,1679857780,10760,10760,10760,10760,18
|
|
20231027,124200,1679664100,10750,10750,10750,10750,1
|
|
20231027,124100,1679653350,10750,10800,10800,10750,2798
|
|
20231027,124000,1649512640,10800,10810,10810,10800,41
|
|
20231027,123900,1649069830,10810,10820,10820,10810,44
|
|
20231027,123800,1648594180,10820,10820,10820,10820,4
|
|
20231027,123700,1648550900,10810,10810,10810,10810,164
|
|
20231027,123600,1646778060,10810,10810,10810,10810,100
|
|
20231027,123500,1645697060,10810,10810,10810,10810,62
|
|
20231027,123400,1645026840,10800,10800,10800,10800,99
|
|
20231027,123300,1643957640,10790,10790,10790,10790,0
|
|
20231027,123200,1643957640,10790,10810,10810,10790,26
|
|
20231027,123100,1643676690,10810,10810,10810,10810,38
|
|
20231027,123000,1643265910,10800,10800,10800,10800,1
|
|
20231027,122900,1643255110,10790,10790,10790,10790,0
|
|
20231027,122800,1643255110,10790,10790,10790,10790,1
|
|
20231027,122700,1643244320,10810,10790,10810,10790,239
|
|
20231027,122600,1640665490,10790,10790,10790,10790,0
|
|
20231027,122500,1640665490,10790,10800,10800,10790,203
|
|
20231027,122400,1638473830,10800,10800,10800,10800,0
|
|
20231027,122300,1638473830,10800,10800,10800,10800,0
|
|
20231027,122200,1638473830,10800,10800,10800,10800,20
|
|
20231027,122100,1638257830,10800,10800,10800,10800,678
|
|
20231027,122000,1630935430,10800,10800,10800,10800,350
|
|
20231027,121900,1627155430,10800,10800,10800,10800,17
|
|
20231027,121800,1626971830,10800,10800,10800,10800,704
|
|
20231027,121700,1619368630,10810,10820,10820,10810,1515
|
|
20231027,121600,1602991330,10830,10830,10830,10830,17
|
|
20231027,121500,1602807220,10840,10830,10840,10830,352
|
|
20231027,121400,1598995040,10830,10830,10830,10820,122
|
|
20231027,121300,1597674850,10830,10830,10830,10820,391
|
|
20231027,121200,1593442830,10830,10850,10850,10830,1708
|
|
20231027,121100,1574930510,10850,10850,10850,10850,700
|
|
20231027,121000,1567335510,10870,10840,10870,10840,1084
|
|
20231027,120900,1555562200,10840,10850,10850,10840,400
|
|
20231027,120800,1551224220,10850,10860,10860,10850,188
|
|
20231027,120700,1549184040,10850,10850,10860,10850,28
|
|
20231027,120600,1548880230,10850,10850,10850,10850,0
|
|
20231027,120500,1548880230,10850,10850,10850,10850,61
|
|
20231027,120400,1548218380,10850,10860,10860,10850,68
|
|
20231027,120300,1547480150,10860,10840,10860,10840,162
|
|
20231027,120200,1545724050,10840,10840,10840,10840,486
|
|
20231027,120100,1540455810,10830,10830,10830,10830,245
|
|
20231027,120000,1537802460,10830,10840,10840,10830,2
|
|
20231027,115900,1537780790,10840,10840,10840,10840,2
|
|
20231027,115800,1537759110,10850,10860,10860,10850,1447
|
|
20231027,115700,1522057490,10870,10870,10870,10870,0
|
|
20231027,115600,1522057490,10870,10860,10870,10860,35
|
|
20231027,115500,1521677090,10870,10870,10870,10870,421
|
|
20231027,115400,1517100820,10870,10870,10870,10870,38
|
|
20231027,115300,1516687760,10870,10870,10870,10870,461
|
|
20231027,115200,1511676690,10870,10860,10870,10860,476
|
|
20231027,115100,1506507230,10860,10860,10860,10860,323
|
|
20231027,115000,1502999450,10860,10860,10860,10860,152
|
|
20231027,114900,1501348730,10860,10870,10870,10860,251
|
|
20231027,114800,1498622860,10870,10870,10870,10870,111
|
|
20231027,114700,1497416290,10870,10860,10880,10860,370
|
|
20231027,114600,1493391710,10860,10870,10870,10860,2
|
|
20231027,114500,1493369980,10880,10860,10880,10860,21
|
|
20231027,114400,1493141900,10860,10860,10860,10860,139
|
|
20231027,114300,1491632360,10860,10870,10870,10860,221
|
|
20231027,114200,1489231360,10870,10870,10880,10870,123
|
|
20231027,114100,1487894340,10870,10870,10870,10870,824
|
|
20231027,114000,1478937460,10880,10880,10880,10880,11
|
|
20231027,113900,1478817780,10870,10870,10870,10870,82
|
|
20231027,113800,1477926440,10880,10890,10890,10880,49
|
|
20231027,113700,1477392940,10890,10890,10890,10890,0
|
|
20231027,113600,1477392940,10890,10890,10890,10890,81
|
|
20231027,113500,1476510850,10890,10890,10890,10890,126
|
|
20231027,113400,1475138710,10890,10890,10890,10890,1
|
|
20231027,113300,1475127820,10890,10870,10890,10870,53
|
|
20231027,113200,1474550730,10860,10850,10860,10850,815
|
|
20231027,113100,1465706830,10860,10890,10890,10860,63
|
|
20231027,113000,1465022260,10850,10870,10890,10850,2033
|
|
20231027,112900,1442959440,10870,10880,10880,10870,1102
|
|
20231027,112800,1430970700,10890,10890,10890,10890,58
|
|
20231027,112700,1430339080,10900,10890,10900,10890,317
|
|
20231027,112600,1426884830,10890,10870,10890,10870,1050
|
|
20231027,112500,1415456980,10870,10880,10880,10870,39
|
|
20231027,112400,1415032710,10880,10850,10880,10850,1279
|
|
20231027,112300,1401125330,10830,10850,10850,10830,176
|
|
20231027,112200,1399219230,10830,10860,10860,10830,388
|
|
20231027,112100,1395009890,10870,10860,10870,10860,30
|
|
20231027,112000,1394683800,10870,10870,10870,10860,556
|
|
20231027,111900,1388640090,10870,10860,10870,10840,611
|
|
20231027,111800,1382003900,10860,10840,10860,10840,1804
|
|
20231027,111700,1362443970,10840,10830,10840,10830,106
|
|
20231027,111600,1361295600,10820,10820,10820,10820,921
|
|
20231027,111500,1351330380,10830,10830,10830,10830,55
|
|
20231027,111400,1350734730,10830,10840,10840,10830,193
|
|
20231027,111300,1348644450,10840,10840,10840,10840,0
|
|
20231027,111200,1348644450,10840,10840,10840,10840,48
|
|
20231027,111100,1348124130,10840,10830,10840,10830,5
|
|
20231027,111000,1348069940,10840,10840,10840,10840,0
|
|
20231027,110900,1348069940,10840,10840,10840,10840,151
|
|
20231027,110800,1346433100,10840,10810,10840,10790,723
|
|
20231027,110700,1338621360,10830,10830,10830,10820,68
|
|
20231027,110600,1337884980,10820,10830,10830,10820,202
|
|
20231027,110500,1335697420,10830,10830,10830,10830,2
|
|
20231027,110400,1335675760,10830,10830,10830,10830,0
|
|
20231027,110300,1335675760,10830,10820,10830,10820,2
|
|
20231027,110200,1335654110,10820,10830,10830,10820,16
|
|
20231027,110100,1335480980,10820,10780,10820,10780,2958
|
|
20231027,110000,1303520930,10800,10800,10800,10800,1
|
|
20231027,105900,1303510130,10780,10810,10810,10780,1065
|
|
20231027,105800,1292027300,10800,10800,10800,10800,20
|
|
20231027,105700,1291811300,10820,10820,10830,10800,655
|
|
20231027,105600,1284736750,10830,10850,10850,10830,10
|
|
20231027,105500,1284628430,10840,10800,10850,10800,45
|
|
20231027,105400,1284141920,10850,10810,10850,10800,1297
|
|
20231027,105300,1270127070,10830,10840,10840,10830,958
|
|
20231027,105200,1259750930,10840,10850,10850,10840,57
|
|
20231027,105100,1259132490,10850,10840,10850,10840,221
|
|
20231027,105000,1256734650,10850,10850,10850,10850,110
|
|
20231027,104900,1255541150,10850,10840,10850,10840,1957
|
|
20231027,104800,1234324480,10850,10850,10850,10840,271
|
|
20231027,104700,1231385830,10860,10860,10860,10830,103
|
|
20231027,104600,1230269280,10840,10850,10860,10840,1010
|
|
20231027,104500,1219318550,10840,10830,10840,10830,160
|
|
20231027,104400,1217584240,10830,10820,10830,10820,52
|
|
20231027,104300,1217021090,10830,10810,10830,10810,92
|
|
20231027,104200,1216025790,10830,10810,10830,10810,2
|
|
20231027,104100,1216004150,10800,10800,10800,10800,54
|
|
20231027,104000,1215420950,10790,10830,10830,10790,339
|
|
20231027,103900,1211758880,10830,10830,10830,10830,80
|
|
20231027,103800,1210892480,10830,10850,10850,10800,193
|
|
20231027,103700,1208804050,10840,10840,10840,10840,0
|
|
20231027,103600,1208804050,10840,10850,10850,10840,790
|
|
20231027,103500,1200240150,10850,10860,10870,10850,2404
|
|
20231027,103400,1174127890,10860,10840,10860,10830,2104
|
|
20231027,103300,1151298960,10830,10810,10830,10810,645
|
|
20231027,103200,1144313820,10830,10810,10830,10810,1255
|
|
20231027,103100,1130741710,10810,10810,10810,10810,222
|
|
20231027,103000,1128341890,10810,10800,10810,10800,66
|
|
20231027,102900,1127628440,10780,10780,10780,10780,0
|
|
20231027,102800,1127628440,10780,10770,10780,10770,355
|
|
20231027,102700,1123804580,10770,10810,10810,10770,1471
|
|
20231027,102600,1107932810,10810,10810,10810,10810,60
|
|
20231027,102500,1107284210,10800,10810,10810,10800,220
|
|
20231027,102400,1104906960,10810,10820,10820,10810,42
|
|
20231027,102300,1104452600,10820,10820,10820,10810,183
|
|
20231027,102200,1102473140,10820,10810,10820,10800,395
|
|
20231027,102100,1098203530,10800,10800,10810,10800,453
|
|
20231027,102000,1093310580,10770,10790,10800,10770,508
|
|
20231027,101900,1087827260,10780,10780,10780,10780,1011
|
|
20231027,101800,1076928680,10780,10750,10780,10750,392
|
|
20231027,101700,1072711240,10750,10750,10750,10750,65
|
|
20231027,101600,1072012490,10750,10750,10750,10750,11
|
|
20231027,101500,1071894240,10720,10720,10720,10700,236
|
|
20231027,101400,1069364340,10720,10720,10720,10720,83
|
|
20231027,101300,1068474580,10720,10710,10720,10700,799
|
|
20231027,101200,1059922090,10710,10750,10750,10710,178
|
|
20231027,101100,1058013480,10750,10730,10750,10720,501
|
|
20231027,101000,1052639330,10760,10740,10760,10730,1335
|
|
20231027,100900,1038309200,10760,10730,10760,10730,368
|
|
20231027,100800,1034360530,10730,10730,10730,10730,0
|
|
20231027,100700,1034360530,10730,10680,10730,10680,3252
|
|
20231027,100600,999528000,10670,10650,10670,10650,429
|
|
20231027,100500,994957330,10650,10650,10650,10620,112
|
|
20231027,100400,993767830,10640,10620,10640,10620,1446
|
|
20231027,100300,978411290,10620,10620,10620,10620,39
|
|
20231027,100200,977997110,10600,10600,10600,10600,722
|
|
20231027,100100,970343910,10620,10620,10620,10620,1
|
|
20231027,100000,970333290,10620,10600,10620,10600,88
|
|
20231027,095900,969399720,10600,10600,10600,10600,865
|
|
20231027,095800,960230720,10600,10600,10600,10590,205
|
|
20231027,095700,958057920,10600,10600,10600,10600,0
|
|
20231027,095600,958057920,10600,10600,10600,10600,1059
|
|
20231027,095500,946832520,10600,10600,10600,10600,21
|
|
20231027,095400,946609920,10600,10620,10620,10600,1007
|
|
20231027,095300,935926270,10620,10620,10620,10610,1089
|
|
20231027,095200,924371090,10620,10620,10620,10620,0
|
|
20231027,095100,924371090,10620,10610,10620,10600,666
|
|
20231027,095000,917306870,10610,10620,10620,10610,93
|
|
20231027,094900,916319330,10620,10610,10620,10610,158
|
|
20231027,094800,914642570,10620,10620,10620,10620,7
|
|
20231027,094700,914568230,10630,10640,10640,10570,417
|
|
20231027,094600,910141120,10650,10570,10650,10540,2338
|
|
20231027,094500,885441750,10570,10570,10570,10550,52
|
|
20231027,094400,884893010,10580,10550,10580,10540,95
|
|
20231027,094300,883890690,10550,10540,10550,10540,769
|
|
20231027,094200,875778260,10540,10550,10550,10540,909
|
|
20231027,094100,866197380,10540,10540,10550,10540,825
|
|
20231027,094000,857493660,10540,10580,10580,10540,518
|
|
20231027,093900,852028780,10580,10580,10580,10560,1116
|
|
20231027,093800,840242160,10560,10570,10570,10560,1517
|
|
20231027,093700,824220310,10570,10590,10590,10570,1774
|
|
20231027,093600,805449430,10590,10620,10620,10590,777
|
|
20231027,093500,797208150,10640,10620,10640,10610,28
|
|
20231027,093400,796910740,10640,10660,10660,10610,206
|
|
20231027,093300,794721380,10670,10610,10670,10600,496
|
|
20231027,093200,789461130,10670,10680,10680,10620,1414
|
|
20231027,093100,774421010,10690,10610,10700,10600,1139
|
|
20231027,093000,762333880,10600,10620,10620,10590,763
|
|
20231027,092900,754246280,10600,10590,10620,10590,325
|
|
20231027,092800,750801280,10600,10630,10630,10590,1706
|
|
20231027,092700,732702360,10620,10640,10640,10620,1343
|
|
20231027,092600,718429080,10620,10670,10670,10620,1476
|
|
20231027,092500,702722610,10680,10710,10710,10680,2414
|
|
20231027,092400,676911810,10730,10710,10730,10700,1299
|
|
20231027,092300,662996380,10700,10710,10710,10700,25
|
|
20231027,092200,662728650,10710,10730,10760,10710,950
|
|
20231027,092100,652535630,10730,10760,10760,10730,703
|
|
20231027,092000,644984470,10740,10770,10770,10740,2757
|
|
20231027,091900,615323850,10770,10790,10790,10770,1001
|
|
20231027,091800,604543060,10760,10760,10760,10760,202
|
|
20231027,091700,602369540,10750,10750,10830,10750,33
|
|
20231027,091600,602012390,10750,10780,10840,10730,338
|
|
20231027,091500,598357830,10760,10760,10760,10730,846
|
|
20231027,091400,589259870,10760,10790,10790,10760,1317
|
|
20231027,091300,575064170,10790,10820,10830,10790,3408
|
|
20231027,091200,538226430,10850,10830,10870,10830,1087
|
|
20231027,091100,526453780,10850,10900,10910,10840,1493
|
|
20231027,091000,510252300,10900,10800,10900,10790,5934
|
|
20231027,090900,445926440,10800,10840,10850,10800,1170
|
|
20231027,090800,433269910,10840,10840,10860,10840,1027
|
|
20231027,090700,422122070,10830,10790,10830,10780,2721
|
|
20231027,090600,392694480,10790,10770,10790,10770,58
|
|
20231027,090500,392069280,10770,10800,10800,10770,12
|
|
20231027,090400,391939740,10800,10710,10800,10660,3733
|
|
20231027,090300,351932850,10740,10750,10800,10730,1403
|
|
20231027,090200,336870100,10760,10850,10860,10740,4324
|
|
20231027,090100,290344240,10860,10800,10870,10750,7934
|
|
20231027,090000,204434070,10800,10730,10810,10730,18849
|