615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191200,2328258980,15270,15270,15270,15270,2638
|
|
20231027,191100,2328258980,15270,15270,15270,15270,0
|
|
20231027,191000,2328258980,15270,15270,15270,15270,0
|
|
20231027,190900,2328258980,15270,15270,15270,15270,0
|
|
20231027,190800,2328258980,15270,15270,15270,15270,0
|
|
20231027,190700,2328258980,15270,15270,15270,15270,0
|
|
20231027,190600,2328258980,15270,15270,15270,15270,0
|
|
20231027,190500,2328258980,15270,15270,15270,15270,0
|
|
20231027,190400,2328258980,15270,15270,15270,15270,0
|
|
20231027,190300,2328258980,15270,15270,15270,15270,0
|
|
20231027,190200,2328258980,15270,15270,15270,15270,0
|
|
20231027,190100,2328258980,15270,15270,15270,15270,0
|
|
20231027,190000,2328258980,15270,15270,15270,15270,0
|
|
20231027,185900,2328258980,15270,15270,15270,15270,0
|
|
20231027,185800,2328258980,15270,15270,15270,15270,0
|
|
20231027,185700,2328258980,15270,15270,15270,15270,0
|
|
20231027,185600,2328258980,15270,15270,15270,15270,0
|
|
20231027,185500,2328258980,15270,15270,15270,15270,0
|
|
20231027,185400,2328258980,15270,15270,15270,15270,0
|
|
20231027,185300,2328258980,15270,15270,15270,15270,0
|
|
20231027,185200,2328258980,15270,15270,15270,15270,0
|
|
20231027,185100,2328258980,15270,15270,15270,15270,0
|
|
20231027,185000,2328258980,15270,15270,15270,15270,0
|
|
20231027,184900,2328258980,15270,15270,15270,15270,0
|
|
20231027,184800,2328258980,15270,15270,15270,15270,0
|
|
20231027,184700,2328258980,15270,15270,15270,15270,0
|
|
20231027,184600,2328258980,15270,15270,15270,15270,0
|
|
20231027,184500,2328258980,15270,15270,15270,15270,0
|
|
20231027,184400,2328258980,15270,15270,15270,15270,0
|
|
20231027,184300,2328258980,15270,15270,15270,15270,0
|
|
20231027,184200,2328258980,15270,15270,15270,15270,2638
|
|
20231027,184100,2328258980,15270,15270,15270,15270,0
|
|
20231027,184000,2328258980,15270,15270,15270,15270,0
|
|
20231027,183900,2328258980,15270,15270,15270,15270,0
|
|
20231027,183800,2328258980,15270,15270,15270,15270,0
|
|
20231027,183700,2328258980,15270,15270,15270,15270,0
|
|
20231027,183600,2328258980,15270,15270,15270,15270,0
|
|
20231027,183500,2328258980,15270,15270,15270,15270,0
|
|
20231027,183400,2328258980,15270,15270,15270,15270,0
|
|
20231027,183300,2328258980,15270,15270,15270,15270,0
|
|
20231027,183200,2328258980,15270,15270,15270,15270,0
|
|
20231027,183100,2328258980,15270,15270,15270,15270,0
|
|
20231027,183000,2328258980,15270,15270,15270,15270,0
|
|
20231027,182900,2328258980,15270,15270,15270,15270,0
|
|
20231027,182800,2328258980,15270,15270,15270,15270,0
|
|
20231027,182700,2328258980,15270,15270,15270,15270,0
|
|
20231027,182600,2328258980,15270,15270,15270,15270,0
|
|
20231027,182500,2328258980,15270,15270,15270,15270,0
|
|
20231027,182400,2328258980,15270,15270,15270,15270,0
|
|
20231027,182300,2328258980,15270,15270,15270,15270,0
|
|
20231027,182200,2328258980,15270,15270,15270,15270,0
|
|
20231027,182100,2328258980,15270,15270,15270,15270,0
|
|
20231027,182000,2328258980,15270,15270,15270,15270,0
|
|
20231027,181900,2328258980,15270,15270,15270,15270,0
|
|
20231027,181800,2328258980,15270,15270,15270,15270,0
|
|
20231027,181700,2328258980,15270,15270,15270,15270,0
|
|
20231027,181600,2328258980,15270,15270,15270,15270,0
|
|
20231027,181500,2328258980,15270,15270,15270,15270,0
|
|
20231027,181400,2328258980,15270,15270,15270,15270,0
|
|
20231027,181300,2328258980,15270,15270,15270,15270,0
|
|
20231027,181200,2328258980,15270,15270,15270,15270,2638
|
|
20231027,181100,2328258980,15270,15270,15270,15270,0
|
|
20231027,181000,2328258980,15270,15270,15270,15270,0
|
|
20231027,180900,2328258980,15270,15270,15270,15270,0
|
|
20231027,180800,2328258980,15270,15270,15270,15270,0
|
|
20231027,180700,2328258980,15270,15270,15270,15270,0
|
|
20231027,180600,2328258980,15270,15270,15270,15270,0
|
|
20231027,180500,2328258980,15270,15270,15270,15270,0
|
|
20231027,180400,2328258980,15270,15270,15270,15270,0
|
|
20231027,180300,2328258980,15270,15270,15270,15270,0
|
|
20231027,180200,2328258980,15270,15270,15270,15270,0
|
|
20231027,180100,2328258980,15270,15270,15270,15270,0
|
|
20231027,180000,2328258980,15270,15270,15270,15270,0
|
|
20231027,175900,2328258980,15270,15270,15270,15270,0
|
|
20231027,175800,2328258980,15270,15270,15270,15270,0
|
|
20231027,175700,2328258980,15270,15270,15270,15270,0
|
|
20231027,175600,2328258980,15270,15270,15270,15270,0
|
|
20231027,175500,2328258980,15270,15270,15270,15270,0
|
|
20231027,175400,2328258980,15270,15270,15270,15270,0
|
|
20231027,175300,2328258980,15270,15270,15270,15270,0
|
|
20231027,175200,2328258980,15270,15270,15270,15270,0
|
|
20231027,175100,2328258980,15270,15270,15270,15270,0
|
|
20231027,175000,2328258980,15270,15270,15270,15270,0
|
|
20231027,174900,2328258980,15270,15270,15270,15270,0
|
|
20231027,174800,2328258980,15270,15270,15270,15270,0
|
|
20231027,174700,2328258980,15270,15270,15270,15270,0
|
|
20231027,174600,2328258980,15270,15270,15270,15270,0
|
|
20231027,174500,2328258980,15270,15270,15270,15270,0
|
|
20231027,174400,2328258980,15270,15270,15270,15270,0
|
|
20231027,174300,2328258980,15270,15270,15270,15270,0
|
|
20231027,174200,2328258980,15270,15270,15270,15270,2638
|
|
20231027,174100,2328258980,15270,15270,15270,15270,0
|
|
20231027,174000,2328258980,15270,15270,15270,15270,0
|
|
20231027,173900,2328258980,15270,15270,15270,15270,0
|
|
20231027,173800,2328258980,15270,15270,15270,15270,0
|
|
20231027,173700,2328258980,15270,15270,15270,15270,0
|
|
20231027,173600,2328258980,15270,15270,15270,15270,0
|
|
20231027,173500,2328258980,15270,15270,15270,15270,0
|
|
20231027,173400,2328258980,15270,15270,15270,15270,0
|
|
20231027,173300,2328258980,15270,15270,15270,15270,0
|
|
20231027,173200,2328258980,15270,15270,15270,15270,0
|
|
20231027,173100,2328258980,15270,15270,15270,15270,0
|
|
20231027,173000,2328258980,15270,15270,15270,15270,0
|
|
20231027,172900,2328258980,15270,15270,15270,15270,0
|
|
20231027,172800,2328258980,15270,15270,15270,15270,0
|
|
20231027,172700,2328258980,15270,15270,15270,15270,0
|
|
20231027,172600,2328258980,15270,15270,15270,15270,0
|
|
20231027,172500,2328258980,15270,15270,15270,15270,0
|
|
20231027,172400,2328258980,15270,15270,15270,15270,0
|
|
20231027,172300,2328258980,15270,15270,15270,15270,0
|
|
20231027,172200,2328258980,15270,15270,15270,15270,0
|
|
20231027,172100,2328258980,15270,15270,15270,15270,0
|
|
20231027,172000,2328258980,15270,15270,15270,15270,0
|
|
20231027,171900,2328258980,15270,15270,15270,15270,0
|
|
20231027,171800,2328258980,15270,15270,15270,15270,0
|
|
20231027,171700,2328258980,15270,15270,15270,15270,0
|
|
20231027,171600,2328258980,15270,15270,15270,15270,0
|
|
20231027,171500,2328258980,15270,15270,15270,15270,0
|
|
20231027,171400,2328258980,15270,15270,15270,15270,0
|
|
20231027,171300,2328258980,15270,15270,15270,15270,0
|
|
20231027,171200,2328258980,15270,15270,15270,15270,2638
|
|
20231027,171100,2328258980,15270,15270,15270,15270,0
|
|
20231027,171000,2328258980,15270,15270,15270,15270,0
|
|
20231027,170900,2328258980,15270,15270,15270,15270,0
|
|
20231027,170800,2328258980,15270,15270,15270,15270,0
|
|
20231027,170700,2328258980,15270,15270,15270,15270,0
|
|
20231027,170600,2328258980,15270,15270,15270,15270,0
|
|
20231027,170500,2328258980,15270,15270,15270,15270,0
|
|
20231027,170400,2328258980,15270,15270,15270,15270,0
|
|
20231027,170300,2328258980,15270,15270,15270,15270,0
|
|
20231027,170200,2328258980,15270,15270,15270,15270,0
|
|
20231027,170100,2328258980,15270,15270,15270,15270,0
|
|
20231027,170000,2328258980,15270,15270,15270,15270,0
|
|
20231027,165900,2328258980,15270,15270,15270,15270,0
|
|
20231027,165800,2328258980,15270,15270,15270,15270,0
|
|
20231027,165700,2328258980,15270,15270,15270,15270,0
|
|
20231027,165600,2328258980,15270,15270,15270,15270,0
|
|
20231027,165500,2328258980,15270,15270,15270,15270,0
|
|
20231027,165400,2328258980,15270,15270,15270,15270,0
|
|
20231027,165300,2328258980,15270,15270,15270,15270,0
|
|
20231027,165200,2328258980,15270,15270,15270,15270,0
|
|
20231027,165100,2328258980,15270,15270,15270,15270,0
|
|
20231027,165000,2328258980,15270,15270,15270,15270,0
|
|
20231027,164900,2328258980,15270,15270,15270,15270,0
|
|
20231027,164800,2328258980,15270,15270,15270,15270,0
|
|
20231027,164700,2328258980,15270,15270,15270,15270,0
|
|
20231027,164600,2328258980,15270,15270,15270,15270,0
|
|
20231027,164500,2328258980,15270,15270,15270,15270,0
|
|
20231027,164400,2328258980,15270,15270,15270,15270,0
|
|
20231027,164300,2328258980,15270,15270,15270,15270,0
|
|
20231027,164200,2328258980,15270,15270,15270,15270,2638
|
|
20231027,164100,2328258980,15270,15270,15270,15270,0
|
|
20231027,164000,2328258980,15270,15270,15270,15270,0
|
|
20231027,163900,2328258980,15270,15270,15270,15270,0
|
|
20231027,163800,2328258980,15270,15270,15270,15270,0
|
|
20231027,163700,2328258980,15270,15270,15270,15270,0
|
|
20231027,163600,2328258980,15270,15270,15270,15270,0
|
|
20231027,163500,2328258980,15270,15270,15270,15270,0
|
|
20231027,163400,2328258980,15270,15270,15270,15270,0
|
|
20231027,163300,2328258980,15270,15270,15270,15270,0
|
|
20231027,163200,2328258980,15270,15270,15270,15270,0
|
|
20231027,163100,2328258980,15270,15270,15270,15270,0
|
|
20231027,163000,2328258980,15270,15270,15270,15270,0
|
|
20231027,162900,2328258980,15270,15270,15270,15270,0
|
|
20231027,162800,2328258980,15270,15270,15270,15270,0
|
|
20231027,162700,2328258980,15270,15270,15270,15270,0
|
|
20231027,162600,2328258980,15270,15270,15270,15270,0
|
|
20231027,162500,2328258980,15270,15270,15270,15270,0
|
|
20231027,162400,2328258980,15270,15270,15270,15270,0
|
|
20231027,162300,2328258980,15270,15270,15270,15270,0
|
|
20231027,162200,2328258980,15270,15270,15270,15270,0
|
|
20231027,162100,2328258980,15270,15270,15270,15270,0
|
|
20231027,162000,2328258980,15270,15270,15270,15270,0
|
|
20231027,161900,2328258980,15270,15270,15270,15270,0
|
|
20231027,161800,2328258980,15270,15270,15270,15270,0
|
|
20231027,161700,2328258980,15270,15270,15270,15270,0
|
|
20231027,161600,2328258980,15270,15270,15270,15270,0
|
|
20231027,161500,2328258980,15270,15270,15270,15270,0
|
|
20231027,161400,2328258980,15270,15270,15270,15270,0
|
|
20231027,161300,2328258980,15270,15270,15270,15270,0
|
|
20231027,161200,2328258980,15270,15270,15270,15270,2638
|
|
20231027,161100,2328258980,15270,15270,15270,15270,0
|
|
20231027,161000,2328258980,15270,15270,15270,15270,0
|
|
20231027,160900,2328258980,15270,15270,15270,15270,0
|
|
20231027,160800,2328258980,15270,15270,15270,15270,0
|
|
20231027,160700,2328258980,15270,15270,15270,15270,0
|
|
20231027,160600,2328258980,15270,15270,15270,15270,0
|
|
20231027,160500,2328258980,15270,15270,15270,15270,0
|
|
20231027,160400,2328258980,15270,15270,15270,15270,0
|
|
20231027,160300,2328258980,15270,15270,15270,15270,0
|
|
20231027,160200,2328258980,15270,15270,15270,15270,0
|
|
20231027,160100,2328258980,15270,15270,15270,15270,0
|
|
20231027,160000,2328258980,15270,15270,15270,15270,0
|
|
20231027,155900,2328258980,15270,15270,15270,15270,0
|
|
20231027,155800,2328258980,15270,15270,15270,15270,0
|
|
20231027,155700,2328258980,15270,15270,15270,15270,0
|
|
20231027,155600,2328258980,15270,15270,15270,15270,0
|
|
20231027,155500,2328258980,15270,15270,15270,15270,0
|
|
20231027,155400,2328258980,15270,15270,15270,15270,0
|
|
20231027,155300,2328258980,15270,15270,15270,15270,0
|
|
20231027,155200,2328258980,15270,15270,15270,15270,0
|
|
20231027,155100,2328258980,15270,15270,15270,15270,0
|
|
20231027,155000,2328258980,15270,15270,15270,15270,0
|
|
20231027,154900,2328258980,15270,15270,15270,15270,0
|
|
20231027,154800,2328258980,15270,15270,15270,15270,0
|
|
20231027,154700,2328258980,15270,15270,15270,15270,0
|
|
20231027,154600,2328258980,15270,15270,15270,15270,0
|
|
20231027,154500,2328258980,15270,15270,15270,15270,0
|
|
20231027,154400,2328258980,15270,15270,15270,15270,0
|
|
20231027,154300,2328258980,15270,15270,15270,15270,0
|
|
20231027,154200,2328258980,15270,15270,15270,15270,2638
|
|
20231027,154100,2328258980,15270,15270,15270,15270,0
|
|
20231027,154000,2328258980,15270,15270,15270,15270,0
|
|
20231027,153900,2328258980,15270,15270,15270,15270,0
|
|
20231027,153800,2328258980,15270,15270,15270,15270,0
|
|
20231027,153700,2328258980,15270,15270,15270,15270,0
|
|
20231027,153600,2328258980,15270,15270,15270,15270,0
|
|
20231027,153500,2328258980,15270,15270,15270,15270,0
|
|
20231027,153400,2328258980,15270,15270,15270,15270,0
|
|
20231027,153300,2328258980,15270,15270,15270,15270,0
|
|
20231027,153200,2328258980,15270,15270,15270,15270,0
|
|
20231027,153100,2328258980,15270,15270,15270,15270,0
|
|
20231027,153000,2328258980,15270,15270,15270,15270,2638
|
|
20231027,152900,2287976720,15270,15270,15270,15270,0
|
|
20231027,152800,2287976720,15270,15270,15270,15270,0
|
|
20231027,152700,2287976720,15270,15270,15270,15270,0
|
|
20231027,152600,2287976720,15270,15270,15270,15270,0
|
|
20231027,152500,2287976720,15270,15270,15270,15270,0
|
|
20231027,152400,2287976720,15270,15270,15270,15270,0
|
|
20231027,152300,2287976720,15270,15270,15270,15270,0
|
|
20231027,152200,2287976720,15270,15270,15270,15270,0
|
|
20231027,152100,2287976720,15270,15270,15270,15270,0
|
|
20231027,152000,2287976720,15270,15270,15270,15270,0
|
|
20231027,151900,2287976720,15270,15280,15280,15250,333
|
|
20231027,151800,2282893040,15250,15250,15250,15240,710
|
|
20231027,151700,2272070540,15280,15250,15280,15250,455
|
|
20231027,151600,2265131190,15250,15250,15250,15250,402
|
|
20231027,151500,2259000690,15250,15290,15290,15250,1256
|
|
20231027,151400,2239840010,15260,15260,15260,15250,314
|
|
20231027,151300,2235050960,15300,15260,15300,15250,87
|
|
20231027,151200,2233724010,15250,15290,15310,15250,2628
|
|
20231027,151100,2193592400,15300,15290,15300,15290,182
|
|
20231027,151000,2190809590,15290,15290,15290,15290,135
|
|
20231027,150900,2188745440,15290,15310,15310,15290,619
|
|
20231027,150800,2179274520,15300,15310,15310,15300,1158
|
|
20231027,150700,2161556600,15310,15310,15320,15310,336
|
|
20231027,150600,2156412430,15320,15320,15320,15320,107
|
|
20231027,150500,2154773190,15330,15330,15330,15310,245
|
|
20231027,150400,2151017980,15330,15330,15330,15330,23
|
|
20231027,150300,2150665390,15340,15340,15340,15340,1
|
|
20231027,150200,2150650050,15340,15300,15340,15300,355
|
|
20231027,150100,2145218470,15310,15340,15340,15310,58
|
|
20231027,150000,2144329260,15340,15340,15340,15340,0
|
|
20231027,145900,2144329260,15340,15300,15340,15300,7
|
|
20231027,145800,2144221960,15300,15300,15300,15300,20
|
|
20231027,145700,2143915960,15300,15300,15300,15300,200
|
|
20231027,145600,2140855960,15290,15290,15290,15290,24
|
|
20231027,145500,2140489000,15290,15290,15290,15290,1
|
|
20231027,145400,2140473710,15300,15310,15310,15290,389
|
|
20231027,145300,2134524630,15320,15300,15320,15300,41
|
|
20231027,145200,2133897110,15300,15320,15320,15300,379
|
|
20231027,145100,2128094800,15300,15300,15300,15300,0
|
|
20231027,145000,2128094800,15300,15300,15300,15300,1
|
|
20231027,144900,2128079500,15310,15310,15310,15310,0
|
|
20231027,144800,2128079500,15310,15310,15310,15310,18
|
|
20231027,144700,2127803920,15310,15310,15310,15310,11
|
|
20231027,144600,2127635510,15300,15300,15300,15300,0
|
|
20231027,144500,2127635510,15300,15300,15300,15300,88
|
|
20231027,144400,2126289110,15300,15300,15300,15300,81
|
|
20231027,144300,2125049810,15300,15300,15300,15300,11
|
|
20231027,144200,2124881510,15290,15290,15290,15290,65
|
|
20231027,144100,2123887660,15290,15320,15320,15290,798
|
|
20231027,144000,2111674180,15310,15310,15310,15310,0
|
|
20231027,143900,2111674180,15310,15310,15310,15310,12
|
|
20231027,143800,2111490460,15310,15320,15350,15310,155
|
|
20231027,143700,2109114290,15320,15320,15320,15300,63
|
|
20231027,143600,2108150050,15320,15300,15320,15300,126
|
|
20231027,143500,2106222050,15320,15320,15330,15320,116
|
|
20231027,143400,2104444880,15320,15320,15330,15320,511
|
|
20231027,143300,2096615760,15320,15320,15320,15300,62
|
|
20231027,143200,2095666900,15320,15320,15320,15320,11
|
|
20231027,143100,2095498380,15300,15300,15300,15300,312
|
|
20231027,143000,2090724780,15300,15300,15300,15300,50
|
|
20231027,142900,2089959780,15290,15290,15290,15290,0
|
|
20231027,142800,2089959780,15290,15280,15290,15280,125
|
|
20231027,142700,2088049280,15280,15280,15280,15280,162
|
|
20231027,142600,2085573920,15280,15290,15290,15280,211
|
|
20231027,142500,2082347840,15300,15300,15300,15300,0
|
|
20231027,142400,2082347840,15300,15320,15320,15300,24
|
|
20231027,142300,2081980280,15290,15290,15290,15290,15
|
|
20231027,142200,2081750930,15270,15270,15270,15270,0
|
|
20231027,142100,2081750930,15270,15270,15270,15270,70
|
|
20231027,142000,2080682030,15270,15280,15280,15270,100
|
|
20231027,141900,2079154520,15240,15240,15240,15240,0
|
|
20231027,141800,2079154520,15240,15240,15240,15240,0
|
|
20231027,141700,2079154520,15240,15270,15270,15240,493
|
|
20231027,141600,2071636280,15260,15290,15290,15260,200
|
|
20231027,141500,2068582600,15250,15280,15280,15250,180
|
|
20231027,141400,2065837030,15280,15290,15290,15280,188
|
|
20231027,141300,2062963870,15280,15280,15280,15280,58
|
|
20231027,141200,2062077630,15280,15330,15330,15280,752
|
|
20231027,141100,2050563630,15330,15350,15350,15330,289
|
|
20231027,141000,2046129720,15350,15350,15350,15350,65
|
|
20231027,140900,2045131970,15350,15350,15350,15350,2
|
|
20231027,140800,2045101270,15350,15350,15350,15350,1
|
|
20231027,140700,2045085920,15350,15350,15350,15350,157
|
|
20231027,140600,2042675970,15350,15360,15360,15350,192
|
|
20231027,140500,2039728560,15380,15420,15420,15380,677
|
|
20231027,140400,2029311550,15420,15420,15420,15420,0
|
|
20231027,140300,2029311550,15420,15410,15420,15400,86
|
|
20231027,140200,2027986110,15410,15400,15410,15400,60
|
|
20231027,140100,2027062000,15400,15400,15400,15380,22
|
|
20231027,140000,2026723420,15400,15400,15400,15380,232
|
|
20231027,135900,2023150640,15400,15360,15400,15360,210
|
|
20231027,135800,2019924640,15360,15350,15360,15350,325
|
|
20231027,135700,2014933140,15350,15350,15350,15340,240
|
|
20231027,135600,2011250780,15350,15350,15350,15350,0
|
|
20231027,135500,2011250780,15350,15350,15350,15350,59
|
|
20231027,135400,2010345130,15350,15350,15350,15350,32
|
|
20231027,135300,2009853930,15350,15360,15360,15340,209
|
|
20231027,135200,2006646460,15360,15350,15360,15350,31
|
|
20231027,135100,2006170500,15360,15360,15360,15360,0
|
|
20231027,135000,2006170500,15360,15350,15360,15350,314
|
|
20231027,134900,2001348600,15350,15350,15350,15350,50
|
|
20231027,134800,2000581100,15350,15350,15360,15350,77
|
|
20231027,134700,1999399140,15350,15360,15360,15350,392
|
|
20231027,134600,1993379620,15370,15370,15370,15370,126
|
|
20231027,134500,1991443000,15390,15400,15400,15390,151
|
|
20231027,134400,1989119030,15400,15400,15400,15400,46
|
|
20231027,134300,1988410630,15400,15380,15400,15380,60
|
|
20231027,134200,1987487630,15380,15380,15380,15380,85
|
|
20231027,134100,1986180330,15380,15400,15400,15380,124
|
|
20231027,134000,1984273190,15400,15400,15400,15400,4
|
|
20231027,133900,1984211590,15400,15380,15400,15340,548
|
|
20231027,133800,1975791700,15380,15380,15380,15380,24
|
|
20231027,133700,1975422580,15380,15340,15380,15340,352
|
|
20231027,133600,1970017660,15290,15270,15290,15270,209
|
|
20231027,133500,1966823090,15270,15270,15270,15270,20
|
|
20231027,133400,1966517690,15270,15270,15270,15270,42
|
|
20231027,133300,1965876350,15290,15280,15290,15270,620
|
|
20231027,133200,1956401790,15270,15270,15280,15270,88
|
|
20231027,133100,1955057860,15280,15280,15280,15280,0
|
|
20231027,133000,1955057860,15280,15280,15280,15280,1
|
|
20231027,132900,1955042580,15230,15280,15280,15230,58
|
|
20231027,132800,1954157240,15280,15280,15280,15280,1
|
|
20231027,132700,1954141960,15230,15230,15230,15230,206
|
|
20231027,132600,1951004580,15230,15230,15230,15230,2
|
|
20231027,132500,1950974120,15230,15230,15230,15230,0
|
|
20231027,132400,1950974120,15230,15230,15230,15230,56
|
|
20231027,132300,1950121240,15220,15220,15220,15220,15
|
|
20231027,132200,1949892940,15220,15230,15230,15220,105
|
|
20231027,132100,1948294620,15230,15230,15230,15230,10
|
|
20231027,132000,1948142320,15230,15230,15230,15230,0
|
|
20231027,131900,1948142320,15230,15230,15230,15230,207
|
|
20231027,131800,1944989710,15200,15200,15200,15200,53
|
|
20231027,131700,1944184110,15200,15200,15200,15200,1058
|
|
20231027,131600,1928102510,15200,15210,15210,15200,818
|
|
20231027,131500,1915665150,15210,15230,15230,15210,409
|
|
20231027,131400,1909442440,15230,15250,15250,15230,167
|
|
20231027,131300,1906898500,15290,15250,15290,15250,114
|
|
20231027,131200,1905156800,15250,15250,15250,15250,2
|
|
20231027,131100,1905126300,15220,15250,15250,15220,200
|
|
20231027,131000,1902080420,15280,15280,15280,15280,0
|
|
20231027,130900,1902080420,15280,15280,15280,15280,50
|
|
20231027,130800,1901316420,15240,15240,15240,15240,22
|
|
20231027,130700,1900981140,15220,15230,15230,15220,68
|
|
20231027,130600,1899945980,15210,15270,15270,15210,1099
|
|
20231027,130500,1883216000,15250,15250,15250,15250,0
|
|
20231027,130400,1883216000,15250,15250,15250,15250,92
|
|
20231027,130300,1881813000,15250,15250,15250,15250,108
|
|
20231027,130200,1880166000,15250,15250,15250,15240,245
|
|
20231027,130100,1876430250,15250,15260,15260,15250,756
|
|
20231027,130000,1864900120,15250,15280,15280,15250,468
|
|
20231027,125900,1857755650,15280,15290,15290,15280,287
|
|
20231027,125800,1853370190,15280,15280,15280,15280,0
|
|
20231027,125700,1853370190,15280,15300,15300,15280,141
|
|
20231027,125600,1851214160,15310,15300,15310,15300,23
|
|
20231027,125500,1850862240,15300,15310,15310,15300,267
|
|
20231027,125400,1846777040,15310,15310,15310,15300,176
|
|
20231027,125300,1844084130,15310,15310,15310,15310,883
|
|
20231027,125200,1830565400,15310,15320,15320,15310,689
|
|
20231027,125100,1820012170,15330,15350,15350,15330,75
|
|
20231027,125000,1818861220,15320,15320,15320,15320,131
|
|
20231027,124900,1816854300,15350,15350,15350,15350,10
|
|
20231027,124800,1816700800,15350,15350,15350,15350,1
|
|
20231027,124700,1816685450,15350,15310,15350,15310,301
|
|
20231027,124600,1812076740,15310,15330,15330,15310,842
|
|
20231027,124500,1799172010,15360,15360,15360,15360,0
|
|
20231027,124400,1799172010,15360,15360,15360,15360,40
|
|
20231027,124300,1798557610,15360,15360,15360,15360,41
|
|
20231027,124200,1797927850,15330,15330,15330,15330,1
|
|
20231027,124100,1797912520,15330,15340,15340,15330,51
|
|
20231027,124000,1797130190,15340,15350,15350,15340,428
|
|
20231027,123900,1790564380,15350,15360,15360,15350,171
|
|
20231027,123800,1787939030,15360,15370,15370,15360,557
|
|
20231027,123700,1779378290,15370,15370,15370,15370,287
|
|
20231027,123600,1774967100,15380,15380,15380,15380,0
|
|
20231027,123500,1774967100,15380,15380,15380,15380,44
|
|
20231027,123400,1774290380,15380,15370,15380,15370,113
|
|
20231027,123300,1772553470,15370,15380,15380,15370,983
|
|
20231027,123200,1757444700,15380,15380,15380,15380,31
|
|
20231027,123100,1756967920,15370,15370,15370,15370,179
|
|
20231027,123000,1754216690,15370,15390,15390,15370,206
|
|
20231027,122900,1751048280,15390,15390,15390,15390,0
|
|
20231027,122800,1751048280,15390,15390,15390,15390,49
|
|
20231027,122700,1750294170,15400,15370,15400,15370,240
|
|
20231027,122600,1746600610,15400,15400,15400,15380,1011
|
|
20231027,122500,1731045840,15410,15420,15420,15400,282
|
|
20231027,122400,1726701830,15420,15420,15420,15420,20
|
|
20231027,122300,1726393430,15420,15420,15420,15420,16
|
|
20231027,122200,1726146710,15420,15420,15420,15420,94
|
|
20231027,122100,1724697230,15420,15440,15440,15420,77
|
|
20231027,122000,1723509010,15440,15450,15450,15440,337
|
|
20231027,121900,1718302470,15460,15490,15490,15460,447
|
|
20231027,121800,1711386950,15500,15500,15500,15490,1913
|
|
20231027,121700,1681735550,15510,15530,15530,15510,1563
|
|
20231027,121600,1657478410,15530,15540,15540,15530,359
|
|
20231027,121500,1651899870,15550,15550,15550,15550,50
|
|
20231027,121400,1651122370,15540,15550,15550,15540,101
|
|
20231027,121300,1649552160,15550,15550,15550,15550,50
|
|
20231027,121200,1648774660,15550,15550,15550,15550,38
|
|
20231027,121100,1648183760,15560,15570,15570,15560,274
|
|
20231027,121000,1643920310,15570,15590,15590,15570,108
|
|
20231027,120900,1642236750,15600,15600,15600,15600,0
|
|
20231027,120800,1642236750,15600,15580,15600,15580,544
|
|
20231027,120700,1633752620,15580,15560,15580,15560,16
|
|
20231027,120600,1633503440,15560,15560,15560,15560,1
|
|
20231027,120500,1633487880,15550,15550,15550,15550,6
|
|
20231027,120400,1633394580,15550,15550,15550,15550,100
|
|
20231027,120300,1631839580,15540,15540,15540,15540,0
|
|
20231027,120200,1631839580,15540,15540,15540,15530,1779
|
|
20231027,120100,1604193930,15530,15530,15530,15530,0
|
|
20231027,120000,1604193930,15530,15550,15550,15530,1233
|
|
20231027,115900,1585034880,15530,15530,15530,15530,10
|
|
20231027,115800,1584879580,15530,15560,15560,15530,261
|
|
20231027,115700,1580822970,15580,15560,15580,15560,101
|
|
20231027,115600,1579251390,15560,15580,15580,15560,267
|
|
20231027,115500,1575091550,15580,15580,15580,15580,119
|
|
20231027,115400,1573237530,15580,15590,15590,15580,167
|
|
20231027,115300,1570634250,15580,15570,15580,15570,148
|
|
20231027,115200,1568328660,15550,15550,15550,15550,16
|
|
20231027,115100,1568079860,15540,15540,15540,15540,154
|
|
20231027,115000,1565686700,15540,15540,15540,15540,44
|
|
20231027,114900,1565002940,15540,15540,15540,15540,528
|
|
20231027,114800,1556797820,15560,15560,15560,15560,131
|
|
20231027,114700,1554759460,15560,15560,15560,15560,5
|
|
20231027,114600,1554681660,15570,15560,15570,15560,1910
|
|
20231027,114500,1524943460,15530,15560,15560,15530,60
|
|
20231027,114400,1524011360,15530,15540,15540,15530,107
|
|
20231027,114300,1522349580,15540,15540,15540,15540,0
|
|
20231027,114200,1522349580,15540,15540,15540,15540,120
|
|
20231027,114100,1520484780,15540,15570,15570,15540,33
|
|
20231027,114000,1519971870,15570,15570,15570,15570,1
|
|
20231027,113900,1519956300,15570,15570,15570,15570,0
|
|
20231027,113800,1519956300,15570,15580,15580,15570,546
|
|
20231027,113700,1511454080,15570,15540,15580,15540,479
|
|
20231027,113600,1504000360,15530,15540,15540,15520,345
|
|
20231027,113500,1498642540,15540,15540,15540,15540,63
|
|
20231027,113400,1497663520,15540,15530,15540,15530,29
|
|
20231027,113300,1497213040,15530,15530,15530,15530,99
|
|
20231027,113200,1495675570,15530,15530,15530,15530,2
|
|
20231027,113100,1495644510,15520,15520,15520,15520,180
|
|
20231027,113000,1492850910,15530,15530,15530,15530,0
|
|
20231027,112900,1492850910,15530,15530,15530,15530,580
|
|
20231027,112800,1483843510,15540,15540,15540,15540,139
|
|
20231027,112700,1481683450,15540,15540,15540,15540,14
|
|
20231027,112600,1481465890,15540,15540,15540,15540,111
|
|
20231027,112500,1479740950,15540,15540,15540,15540,21
|
|
20231027,112400,1479414610,15540,15580,15580,15540,110
|
|
20231027,112300,1477701210,15590,15590,15590,15590,0
|
|
20231027,112200,1477701210,15590,15590,15590,15590,0
|
|
20231027,112100,1477701210,15590,15590,15590,15590,16
|
|
20231027,112000,1477451770,15540,15540,15540,15540,227
|
|
20231027,111900,1473924190,15530,15530,15530,15530,150
|
|
20231027,111800,1471594690,15530,15530,15530,15530,127
|
|
20231027,111700,1469622380,15530,15530,15530,15530,200
|
|
20231027,111600,1466516380,15600,15600,15600,15600,0
|
|
20231027,111500,1466516380,15600,15600,15600,15600,1
|
|
20231027,111400,1466500780,15600,15530,15600,15530,2912
|
|
20231027,111300,1421120440,15540,15540,15540,15540,1
|
|
20231027,111200,1421104900,15530,15530,15530,15530,7
|
|
20231027,111100,1420996190,15530,15530,15530,15530,103
|
|
20231027,111000,1419396600,15530,15530,15530,15530,429
|
|
20231027,110900,1412734230,15530,15530,15530,15530,11
|
|
20231027,110800,1412563400,15530,15530,15530,15530,0
|
|
20231027,110700,1412563400,15530,15530,15530,15530,0
|
|
20231027,110600,1412563400,15530,15550,15550,15530,152
|
|
20231027,110500,1410199840,15560,15560,15560,15560,1
|
|
20231027,110400,1410184280,15530,15560,15560,15530,63
|
|
20231027,110300,1409205580,15560,15560,15560,15560,1
|
|
20231027,110200,1409190020,15570,15530,15570,15530,21
|
|
20231027,110100,1408863850,15530,15530,15530,15530,0
|
|
20231027,110000,1408863850,15530,15530,15530,15530,0
|
|
20231027,105900,1408863850,15530,15530,15530,15530,0
|
|
20231027,105800,1408863850,15530,15540,15540,15530,452
|
|
20231027,105700,1401841680,15590,15550,15590,15550,281
|
|
20231027,105600,1397469210,15600,15550,15600,15550,674
|
|
20231027,105500,1386979210,15550,15550,15550,15550,22
|
|
20231027,105400,1386637110,15590,15590,15590,15590,30
|
|
20231027,105300,1386169410,15590,15590,15590,15590,51
|
|
20231027,105200,1385374320,15590,15590,15590,15590,28
|
|
20231027,105100,1384937800,15590,15600,15600,15590,63
|
|
20231027,105000,1383955100,15610,15590,15610,15590,1665
|
|
20231027,104900,1357985990,15590,15590,15590,15590,0
|
|
20231027,104800,1357985990,15590,15590,15590,15590,10
|
|
20231027,104700,1357830090,15590,15560,15590,15560,505
|
|
20231027,104600,1349960730,15540,15540,15540,15540,1
|
|
20231027,104500,1349945190,15570,15580,15580,15570,21
|
|
20231027,104400,1349618150,15580,15580,15580,15580,80
|
|
20231027,104300,1348371750,15580,15570,15580,15570,200
|
|
20231027,104200,1345257050,15570,15570,15570,15570,81
|
|
20231027,104100,1343995880,15570,15550,15570,15550,210
|
|
20231027,104000,1340728160,15550,15550,15550,15550,61
|
|
20231027,103900,1339779610,15560,15560,15560,15560,3
|
|
20231027,103800,1339732930,15560,15520,15560,15520,270
|
|
20231027,103700,1335537730,15520,15520,15520,15520,42
|
|
20231027,103600,1334885890,15510,15510,15510,15510,0
|
|
20231027,103500,1334885890,15510,15560,15560,15510,390
|
|
20231027,103400,1328835640,15560,15560,15560,15560,0
|
|
20231027,103300,1328835640,15560,15560,15560,15560,6
|
|
20231027,103200,1328742280,15570,15570,15570,15570,1463
|
|
20231027,103100,1305963370,15510,15510,15510,15510,0
|
|
20231027,103000,1305963370,15510,15580,15580,15510,200
|
|
20231027,102900,1302856820,15590,15570,15590,15550,965
|
|
20231027,102800,1287842410,15570,15590,15590,15570,9
|
|
20231027,102700,1287702190,15590,15590,15590,15590,32
|
|
20231027,102600,1287203310,15590,15590,15590,15580,69
|
|
20231027,102500,1286127620,15590,15600,15600,15590,30
|
|
20231027,102400,1285659720,15560,15590,15600,15560,263
|
|
20231027,102300,1281564890,15600,15600,15600,15560,469
|
|
20231027,102200,1274250850,15590,15610,15610,15570,165
|
|
20231027,102100,1271679470,15610,15610,15610,15600,333
|
|
20231027,102000,1266481410,15610,15610,15630,15590,968
|
|
20231027,101900,1251364900,15620,15610,15620,15610,387
|
|
20231027,101800,1245321220,15610,15550,15610,15550,2320
|
|
20231027,101700,1209178930,15540,15520,15550,15520,751
|
|
20231027,101600,1197522080,15520,15520,15520,15520,266
|
|
20231027,101500,1193393760,15550,15540,15550,15540,141
|
|
20231027,101400,1191201220,15550,15540,15550,15540,1040
|
|
20231027,101300,1175029960,15540,15540,15540,15500,231
|
|
20231027,101200,1171445220,15540,15500,15540,15500,180
|
|
20231027,101100,1168653380,15520,15550,15550,15520,77
|
|
20231027,101000,1167458280,15520,15540,15550,15500,1338
|
|
20231027,100900,1146692580,15540,15540,15540,15540,423
|
|
20231027,100800,1140119160,15540,15540,15540,15540,122
|
|
20231027,100700,1138223280,15540,15490,15550,15490,1575
|
|
20231027,100600,1113775170,15480,15390,15480,15390,189
|
|
20231027,100500,1110859940,15460,15380,15460,15380,801
|
|
20231027,100400,1098480330,15450,15390,15450,15380,252
|
|
20231027,100300,1094604220,15450,15440,15450,15440,134
|
|
20231027,100200,1092534080,15450,15390,15450,15390,1504
|
|
20231027,100100,1069297880,15360,15370,15390,15360,284
|
|
20231027,100000,1064933440,15390,15450,15450,15370,232
|
|
20231027,095900,1061364460,15400,15450,15450,15400,231
|
|
20231027,095800,1057806240,15450,15450,15450,15450,48
|
|
20231027,095700,1057064640,15450,15420,15460,15420,783
|
|
20231027,095600,1044970950,15410,15380,15410,15380,1094
|
|
20231027,095500,1028123260,15350,15340,15350,15330,263
|
|
20231027,095400,1024087260,15350,15390,15390,15340,587
|
|
20231027,095300,1015071420,15400,15400,15410,15400,214
|
|
20231027,095200,1011775040,15410,15410,15410,15400,674
|
|
20231027,095100,1001388800,15410,15340,15410,15340,3853
|
|
20231027,095000,942137450,15350,15340,15360,15340,846
|
|
20231027,094900,929152700,15330,15330,15330,15320,559
|
|
20231027,094800,920583430,15320,15290,15320,15290,359
|
|
20231027,094700,915088350,15290,15280,15290,15280,151
|
|
20231027,094600,912780860,15280,15240,15280,15240,1419
|
|
20231027,094500,891141640,15190,15240,15240,15190,210
|
|
20231027,094400,887947740,15240,15240,15240,15240,103
|
|
20231027,094300,886378020,15240,15160,15240,15150,2654
|
|
20231027,094200,846111710,15160,15170,15180,15160,548
|
|
20231027,094100,837803030,15170,15190,15190,15170,501
|
|
20231027,094000,830200720,15190,15200,15200,15190,1174
|
|
20231027,093900,812358150,15200,15240,15240,15200,1256
|
|
20231027,093800,793245860,15240,15240,15240,15240,140
|
|
20231027,093700,791112260,15240,15250,15250,15240,51
|
|
20231027,093600,790334710,15250,15220,15250,15220,596
|
|
20231027,093500,781253360,15220,15220,15220,15220,170
|
|
20231027,093400,778665960,15220,15270,15270,15220,137
|
|
20231027,093300,776578570,15270,15270,15270,15270,39
|
|
20231027,093200,775983040,15270,15220,15280,15210,349
|
|
20231027,093100,770670560,15210,15220,15240,15170,1084
|
|
20231027,093000,754175970,15240,15180,15240,15180,718
|
|
20231027,092900,743265050,15180,15170,15180,15170,1662
|
|
20231027,092800,718051440,15170,15240,15240,15170,2096
|
|
20231027,092700,686202080,15310,15240,15310,15230,1476
|
|
20231027,092600,663696560,15230,15230,15250,15230,1814
|
|
20231027,092500,636057190,15230,15320,15340,15230,3684
|
|
20231027,092400,579710370,15320,15320,15330,15320,256
|
|
20231027,092300,575788040,15320,15350,15350,15320,267
|
|
20231027,092200,571693670,15350,15360,15360,15350,922
|
|
20231027,092100,557538080,15360,15370,15370,15360,122
|
|
20231027,092000,555664020,15360,15400,15400,15360,963
|
|
20231027,091900,540844880,15400,15440,15440,15400,576
|
|
20231027,091800,531967760,15420,15430,15470,15410,1917
|
|
20231027,091700,502409100,15470,15470,15480,15450,748
|
|
20231027,091600,490841820,15470,15460,15470,15460,216
|
|
20231027,091500,487500450,15460,15450,15460,15410,1139
|
|
20231027,091400,469916940,15450,15440,15450,15410,1370
|
|
20231027,091300,448776960,15450,15470,15470,15450,810
|
|
20231027,091200,436262130,15460,15460,15470,15460,591
|
|
20231027,091100,427123210,15470,15470,15490,15460,118
|
|
20231027,091000,425297420,15470,15470,15470,15460,398
|
|
20231027,090900,419141210,15460,15510,15510,15460,1205
|
|
20231027,090800,400465090,15600,15600,15600,15510,662
|
|
20231027,090700,390138340,15610,15600,15610,15580,1444
|
|
20231027,090600,367618010,15610,15640,15640,15610,1859
|
|
20231027,090500,338568830,15660,15640,15660,15640,688
|
|
20231027,090400,327801340,15640,15680,15690,15640,1247
|
|
20231027,090300,308285190,15650,15690,15700,15650,3774
|
|
20231027,090200,249081460,15690,15770,15790,15680,2784
|
|
20231027,090100,205364200,15780,15710,15800,15640,2752
|
|
20231027,090000,162068500,15690,15450,15700,15450,10423
|