616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191300,4375114380,6190,6190,6190,6190,37624
|
|
20231023,191200,4375114380,6190,6190,6190,6190,0
|
|
20231023,191100,4375114380,6190,6190,6190,6190,0
|
|
20231023,191000,4375114380,6190,6190,6190,6190,0
|
|
20231023,190900,4375114380,6190,6190,6190,6190,0
|
|
20231023,190800,4375114380,6190,6190,6190,6190,0
|
|
20231023,190700,4375114380,6190,6190,6190,6190,0
|
|
20231023,190600,4375114380,6190,6190,6190,6190,0
|
|
20231023,190500,4375114380,6190,6190,6190,6190,0
|
|
20231023,190400,4375114380,6190,6190,6190,6190,0
|
|
20231023,190300,4375114380,6190,6190,6190,6190,0
|
|
20231023,190200,4375114380,6190,6190,6190,6190,0
|
|
20231023,190100,4375114380,6190,6190,6190,6190,0
|
|
20231023,190000,4375114380,6190,6190,6190,6190,0
|
|
20231023,185900,4375114380,6190,6190,6190,6190,0
|
|
20231023,185800,4375114380,6190,6190,6190,6190,0
|
|
20231023,185700,4375114380,6190,6190,6190,6190,0
|
|
20231023,185600,4375114380,6190,6190,6190,6190,0
|
|
20231023,185500,4375114380,6190,6190,6190,6190,0
|
|
20231023,185400,4375114380,6190,6190,6190,6190,0
|
|
20231023,185300,4375114380,6190,6190,6190,6190,0
|
|
20231023,185200,4375114380,6190,6190,6190,6190,0
|
|
20231023,185100,4375114380,6190,6190,6190,6190,0
|
|
20231023,185000,4375114380,6190,6190,6190,6190,0
|
|
20231023,184900,4375114380,6190,6190,6190,6190,0
|
|
20231023,184800,4375114380,6190,6190,6190,6190,0
|
|
20231023,184700,4375114380,6190,6190,6190,6190,0
|
|
20231023,184600,4375114380,6190,6190,6190,6190,0
|
|
20231023,184500,4375114380,6190,6190,6190,6190,0
|
|
20231023,184400,4375114380,6190,6190,6190,6190,0
|
|
20231023,184300,4375114380,6190,6190,6190,6190,37624
|
|
20231023,184200,4375114380,6190,6190,6190,6190,0
|
|
20231023,184100,4375114380,6190,6190,6190,6190,0
|
|
20231023,184000,4375114380,6190,6190,6190,6190,0
|
|
20231023,183900,4375114380,6190,6190,6190,6190,0
|
|
20231023,183800,4375114380,6190,6190,6190,6190,0
|
|
20231023,183700,4375114380,6190,6190,6190,6190,0
|
|
20231023,183600,4375114380,6190,6190,6190,6190,0
|
|
20231023,183500,4375114380,6190,6190,6190,6190,0
|
|
20231023,183400,4375114380,6190,6190,6190,6190,0
|
|
20231023,183300,4375114380,6190,6190,6190,6190,0
|
|
20231023,183200,4375114380,6190,6190,6190,6190,0
|
|
20231023,183100,4375114380,6190,6190,6190,6190,0
|
|
20231023,183000,4375114380,6190,6190,6190,6190,0
|
|
20231023,182900,4375114380,6190,6190,6190,6190,0
|
|
20231023,182800,4375114380,6190,6190,6190,6190,0
|
|
20231023,182700,4375114380,6190,6190,6190,6190,0
|
|
20231023,182600,4375114380,6190,6190,6190,6190,0
|
|
20231023,182500,4375114380,6190,6190,6190,6190,0
|
|
20231023,182400,4375114380,6190,6190,6190,6190,0
|
|
20231023,182300,4375114380,6190,6190,6190,6190,0
|
|
20231023,182200,4375114380,6190,6190,6190,6190,0
|
|
20231023,182100,4375114380,6190,6190,6190,6190,0
|
|
20231023,182000,4375114380,6190,6190,6190,6190,0
|
|
20231023,181900,4375114380,6190,6190,6190,6190,0
|
|
20231023,181800,4375114380,6190,6190,6190,6190,0
|
|
20231023,181700,4375114380,6190,6190,6190,6190,0
|
|
20231023,181600,4375114380,6190,6190,6190,6190,0
|
|
20231023,181500,4375114380,6190,6190,6190,6190,0
|
|
20231023,181400,4375114380,6190,6190,6190,6190,0
|
|
20231023,181300,4375114380,6190,6190,6190,6190,37624
|
|
20231023,181200,4375114380,6190,6190,6190,6190,0
|
|
20231023,181100,4375114380,6190,6190,6190,6190,0
|
|
20231023,181000,4375114380,6190,6190,6190,6190,0
|
|
20231023,180900,4375114380,6190,6190,6190,6190,0
|
|
20231023,180800,4375114380,6190,6190,6190,6190,0
|
|
20231023,180700,4375114380,6190,6190,6190,6190,0
|
|
20231023,180600,4375114380,6190,6190,6190,6190,0
|
|
20231023,180500,4375114380,6190,6190,6190,6190,0
|
|
20231023,180400,4375114380,6190,6190,6190,6190,0
|
|
20231023,180300,4375114380,6190,6190,6190,6190,0
|
|
20231023,180200,4375114380,6190,6190,6190,6190,0
|
|
20231023,180100,4375114380,6190,6190,6190,6190,0
|
|
20231023,180000,4375114380,6190,6190,6190,6190,0
|
|
20231023,175900,4375114380,6190,6190,6190,6190,0
|
|
20231023,175800,4375114380,6190,6190,6190,6190,0
|
|
20231023,175700,4375114380,6190,6190,6190,6190,0
|
|
20231023,175600,4375114380,6190,6190,6190,6190,0
|
|
20231023,175500,4375114380,6190,6190,6190,6190,0
|
|
20231023,175400,4375114380,6190,6190,6190,6190,0
|
|
20231023,175300,4375114380,6190,6190,6190,6190,0
|
|
20231023,175200,4375114380,6190,6190,6190,6190,0
|
|
20231023,175100,4375114380,6190,6190,6190,6190,0
|
|
20231023,175000,4375114380,6190,6190,6190,6190,0
|
|
20231023,174900,4375114380,6190,6190,6190,6190,0
|
|
20231023,174800,4375114380,6190,6190,6190,6190,0
|
|
20231023,174700,4375114380,6190,6190,6190,6190,0
|
|
20231023,174600,4375114380,6190,6190,6190,6190,0
|
|
20231023,174500,4375114380,6190,6190,6190,6190,0
|
|
20231023,174400,4375114380,6190,6190,6190,6190,0
|
|
20231023,174300,4375114380,6190,6190,6190,6190,37624
|
|
20231023,174200,4375114380,6190,6190,6190,6190,0
|
|
20231023,174100,4375114380,6190,6190,6190,6190,0
|
|
20231023,174000,4375114380,6190,6190,6190,6190,0
|
|
20231023,173900,4375114380,6190,6190,6190,6190,0
|
|
20231023,173800,4375114380,6190,6190,6190,6190,0
|
|
20231023,173700,4375114380,6190,6190,6190,6190,0
|
|
20231023,173600,4375114380,6190,6190,6190,6190,0
|
|
20231023,173500,4375114380,6190,6190,6190,6190,0
|
|
20231023,173400,4375114380,6190,6190,6190,6190,0
|
|
20231023,173300,4375114380,6190,6190,6190,6190,0
|
|
20231023,173200,4375114380,6190,6190,6190,6190,0
|
|
20231023,173100,4375114380,6190,6190,6190,6190,0
|
|
20231023,173000,4375114380,6190,6190,6190,6190,0
|
|
20231023,172900,4375114380,6190,6190,6190,6190,0
|
|
20231023,172800,4375114380,6190,6190,6190,6190,0
|
|
20231023,172700,4375114380,6190,6190,6190,6190,0
|
|
20231023,172600,4375114380,6190,6190,6190,6190,0
|
|
20231023,172500,4375114380,6190,6190,6190,6190,0
|
|
20231023,172400,4375114380,6190,6190,6190,6190,0
|
|
20231023,172300,4375114380,6190,6190,6190,6190,0
|
|
20231023,172200,4375114380,6190,6190,6190,6190,0
|
|
20231023,172100,4375114380,6190,6190,6190,6190,0
|
|
20231023,172000,4375114380,6190,6190,6190,6190,0
|
|
20231023,171900,4375114380,6190,6190,6190,6190,0
|
|
20231023,171800,4375114380,6190,6190,6190,6190,0
|
|
20231023,171700,4375114380,6190,6190,6190,6190,0
|
|
20231023,171600,4375114380,6190,6190,6190,6190,0
|
|
20231023,171500,4375114380,6190,6190,6190,6190,0
|
|
20231023,171400,4375114380,6190,6190,6190,6190,0
|
|
20231023,171300,4375114380,6190,6190,6190,6190,37624
|
|
20231023,171200,4375114380,6190,6190,6190,6190,0
|
|
20231023,171100,4375114380,6190,6190,6190,6190,0
|
|
20231023,171000,4375114380,6190,6190,6190,6190,0
|
|
20231023,170900,4375114380,6190,6190,6190,6190,0
|
|
20231023,170800,4375114380,6190,6190,6190,6190,0
|
|
20231023,170700,4375114380,6190,6190,6190,6190,0
|
|
20231023,170600,4375114380,6190,6190,6190,6190,0
|
|
20231023,170500,4375114380,6190,6190,6190,6190,0
|
|
20231023,170400,4375114380,6190,6190,6190,6190,0
|
|
20231023,170300,4375114380,6190,6190,6190,6190,0
|
|
20231023,170200,4375114380,6190,6190,6190,6190,0
|
|
20231023,170100,4375114380,6190,6190,6190,6190,0
|
|
20231023,170000,4375114380,6190,6190,6190,6190,0
|
|
20231023,165900,4375114380,6190,6190,6190,6190,0
|
|
20231023,165800,4375114380,6190,6190,6190,6190,0
|
|
20231023,165700,4375114380,6190,6190,6190,6190,0
|
|
20231023,165600,4375114380,6190,6190,6190,6190,0
|
|
20231023,165500,4375114380,6190,6190,6190,6190,0
|
|
20231023,165400,4375114380,6190,6190,6190,6190,0
|
|
20231023,165300,4375114380,6190,6190,6190,6190,0
|
|
20231023,165200,4375114380,6190,6190,6190,6190,0
|
|
20231023,165100,4375114380,6190,6190,6190,6190,0
|
|
20231023,165000,4375114380,6190,6190,6190,6190,0
|
|
20231023,164900,4375114380,6190,6190,6190,6190,0
|
|
20231023,164800,4375114380,6190,6190,6190,6190,0
|
|
20231023,164700,4375114380,6190,6190,6190,6190,0
|
|
20231023,164600,4375114380,6190,6190,6190,6190,0
|
|
20231023,164500,4375114380,6190,6190,6190,6190,0
|
|
20231023,164400,4375114380,6190,6190,6190,6190,0
|
|
20231023,164300,4375114380,6190,6190,6190,6190,37624
|
|
20231023,164200,4375114380,6190,6190,6190,6190,0
|
|
20231023,164100,4375114380,6190,6190,6190,6190,0
|
|
20231023,164000,4375114380,6190,6190,6190,6190,0
|
|
20231023,163900,4375114380,6190,6190,6190,6190,0
|
|
20231023,163800,4375114380,6190,6190,6190,6190,0
|
|
20231023,163700,4375114380,6190,6190,6190,6190,0
|
|
20231023,163600,4375114380,6190,6190,6190,6190,0
|
|
20231023,163500,4375114380,6190,6190,6190,6190,0
|
|
20231023,163400,4375114380,6190,6190,6190,6190,0
|
|
20231023,163300,4375114380,6190,6190,6190,6190,0
|
|
20231023,163200,4375114380,6190,6190,6190,6190,0
|
|
20231023,163100,4375114380,6190,6190,6190,6190,0
|
|
20231023,163000,4375114380,6190,6190,6190,6190,0
|
|
20231023,162900,4375114380,6190,6190,6190,6190,0
|
|
20231023,162800,4375114380,6190,6190,6190,6190,0
|
|
20231023,162700,4375114380,6190,6190,6190,6190,0
|
|
20231023,162600,4375114380,6190,6190,6190,6190,0
|
|
20231023,162500,4375114380,6190,6190,6190,6190,0
|
|
20231023,162400,4375114380,6190,6190,6190,6190,0
|
|
20231023,162300,4375114380,6190,6190,6190,6190,0
|
|
20231023,162200,4375114380,6190,6190,6190,6190,0
|
|
20231023,162100,4375114380,6190,6190,6190,6190,0
|
|
20231023,162000,4375114380,6190,6190,6190,6190,0
|
|
20231023,161900,4375114380,6190,6190,6190,6190,0
|
|
20231023,161800,4375114380,6190,6190,6190,6190,0
|
|
20231023,161700,4375114380,6190,6190,6190,6190,0
|
|
20231023,161600,4375114380,6190,6190,6190,6190,0
|
|
20231023,161500,4375114380,6190,6190,6190,6190,0
|
|
20231023,161400,4375114380,6190,6190,6190,6190,0
|
|
20231023,161300,4375114380,6190,6190,6190,6190,37624
|
|
20231023,161200,4375114380,6190,6190,6190,6190,0
|
|
20231023,161100,4375114380,6190,6190,6190,6190,0
|
|
20231023,161000,4375114380,6190,6190,6190,6190,0
|
|
20231023,160900,4375114380,6190,6190,6190,6190,0
|
|
20231023,160800,4375114380,6190,6190,6190,6190,0
|
|
20231023,160700,4375114380,6190,6190,6190,6190,0
|
|
20231023,160600,4375114380,6190,6190,6190,6190,0
|
|
20231023,160500,4375114380,6190,6190,6190,6190,0
|
|
20231023,160400,4375114380,6190,6190,6190,6190,0
|
|
20231023,160300,4375114380,6190,6190,6190,6190,0
|
|
20231023,160200,4375114380,6190,6190,6190,6190,0
|
|
20231023,160100,4375114380,6190,6190,6190,6190,0
|
|
20231023,160000,4375114380,6190,6190,6190,6190,0
|
|
20231023,155900,4375114380,6190,6190,6190,6190,0
|
|
20231023,155800,4375114380,6190,6190,6190,6190,0
|
|
20231023,155700,4375114380,6190,6190,6190,6190,0
|
|
20231023,155600,4375114380,6190,6190,6190,6190,0
|
|
20231023,155500,4375114380,6190,6190,6190,6190,0
|
|
20231023,155400,4375114380,6190,6190,6190,6190,0
|
|
20231023,155300,4375114380,6190,6190,6190,6190,0
|
|
20231023,155200,4375114380,6190,6190,6190,6190,0
|
|
20231023,155100,4375114380,6190,6190,6190,6190,0
|
|
20231023,155000,4375114380,6190,6190,6190,6190,0
|
|
20231023,154900,4375114380,6190,6190,6190,6190,0
|
|
20231023,154800,4375114380,6190,6190,6190,6190,0
|
|
20231023,154700,4375114380,6190,6190,6190,6190,0
|
|
20231023,154600,4375114380,6190,6190,6190,6190,0
|
|
20231023,154500,4375114380,6190,6190,6190,6190,0
|
|
20231023,154400,4375114380,6190,6190,6190,6190,0
|
|
20231023,154300,4375114380,6190,6190,6190,6190,37624
|
|
20231023,154200,4375114380,6190,6190,6190,6190,0
|
|
20231023,154100,4375114380,6190,6190,6190,6190,0
|
|
20231023,154000,4375114380,6190,6190,6190,6190,0
|
|
20231023,153900,4375114380,6190,6190,6190,6190,0
|
|
20231023,153800,4375114380,6190,6190,6190,6190,0
|
|
20231023,153700,4375114380,6190,6190,6190,6190,0
|
|
20231023,153600,4375114380,6190,6190,6190,6190,0
|
|
20231023,153500,4375114380,6190,6190,6190,6190,0
|
|
20231023,153400,4375114380,6190,6190,6190,6190,0
|
|
20231023,153300,4375114380,6190,6190,6190,6190,0
|
|
20231023,153200,4375114380,6190,6190,6190,6190,0
|
|
20231023,153100,4375114380,6190,6190,6190,6190,0
|
|
20231023,153000,4375114380,6190,6190,6190,6190,37624
|
|
20231023,152900,4142221820,6190,6190,6190,6190,0
|
|
20231023,152800,4142221820,6190,6190,6190,6190,0
|
|
20231023,152700,4142221820,6190,6190,6190,6190,0
|
|
20231023,152600,4142221820,6190,6190,6190,6190,0
|
|
20231023,152500,4142221820,6190,6190,6190,6190,0
|
|
20231023,152400,4142221820,6190,6190,6190,6190,0
|
|
20231023,152300,4142221820,6190,6190,6190,6190,0
|
|
20231023,152200,4142221820,6190,6190,6190,6190,0
|
|
20231023,152100,4142221820,6190,6190,6190,6190,0
|
|
20231023,152000,4142221820,6190,6190,6190,6190,0
|
|
20231023,151900,4142221820,6190,6190,6200,6160,5984
|
|
20231023,151800,4105242920,6200,6210,6210,6180,1330
|
|
20231023,151700,4097013570,6180,6210,6210,6180,3123
|
|
20231023,151600,4077676980,6210,6200,6210,6200,2360
|
|
20231023,151500,4063035140,6200,6200,6200,6190,2222
|
|
20231023,151400,4049277920,6190,6190,6190,6180,2517
|
|
20231023,151300,4033698540,6180,6180,6190,6180,1975
|
|
20231023,151200,4021487340,6190,6180,6190,6180,2434
|
|
20231023,151100,4006435130,6180,6190,6200,6160,7397
|
|
20231023,151000,3960643080,6190,6180,6190,6180,3726
|
|
20231023,150900,3937582170,6190,6180,6200,6150,3185
|
|
20231023,150800,3917917490,6180,6200,6200,6170,1229
|
|
20231023,150700,3910308950,6160,6180,6200,6160,4193
|
|
20231023,150600,3884412160,6170,6190,6200,6170,2772
|
|
20231023,150500,3867269010,6170,6210,6210,6160,2395
|
|
20231023,150400,3852442320,6190,6190,6200,6190,2033
|
|
20231023,150300,3839856050,6230,6220,6230,6190,1474
|
|
20231023,150200,3830712100,6210,6210,6210,6210,449
|
|
20231023,150100,3827923810,6220,6230,6230,6210,1726
|
|
20231023,150000,3817184350,6230,6220,6230,6220,287
|
|
20231023,145900,3815396430,6220,6220,6240,6220,3084
|
|
20231023,145800,3796202840,6230,6220,6230,6210,1394
|
|
20231023,145700,3787544090,6220,6230,6230,6210,544
|
|
20231023,145600,3784164290,6240,6240,6240,6240,3136
|
|
20231023,145500,3764595650,6240,6260,6260,6240,304
|
|
20231023,145400,3762692690,6260,6230,6260,6230,980
|
|
20231023,145300,3756574270,6230,6230,6250,6230,1011
|
|
20231023,145200,3750272190,6230,6260,6260,6230,134
|
|
20231023,145100,3749434370,6260,6250,6260,6250,186
|
|
20231023,145000,3748271770,6250,6240,6260,6220,422
|
|
20231023,144900,3745644740,6250,6250,6250,6210,2838
|
|
20231023,144800,3727949980,6230,6250,6250,6230,3504
|
|
20231023,144700,3706083950,6250,6280,6280,6250,350
|
|
20231023,144600,3703891650,6290,6300,6300,6240,206
|
|
20231023,144500,3702595510,6300,6240,6300,6240,342
|
|
20231023,144400,3700445660,6210,6230,6240,6210,4939
|
|
20231023,144300,3669629570,6230,6200,6230,6190,726
|
|
20231023,144200,3665119390,6190,6190,6210,6190,523
|
|
20231023,144100,3661881420,6230,6220,6230,6190,251
|
|
20231023,144000,3660326110,6220,6220,6240,6170,3057
|
|
20231023,143900,3641363300,6210,6180,6230,6150,10786
|
|
20231023,143800,3574667350,6180,6180,6190,6170,1427
|
|
20231023,143700,3565852440,6180,6180,6200,6180,2795
|
|
20231023,143600,3548570580,6190,6200,6200,6190,702
|
|
20231023,143500,3544224470,6200,6220,6220,6200,891
|
|
20231023,143400,3538698250,6220,6220,6220,6220,91
|
|
20231023,143300,3538132230,6230,6200,6230,6180,2068
|
|
20231023,143200,3525325900,6230,6210,6230,6190,2994
|
|
20231023,143100,3506775580,6210,6230,6230,6210,131
|
|
20231023,143000,3505960710,6210,6200,6230,6200,611
|
|
20231023,142900,3502166000,6210,6200,6210,6190,1558
|
|
20231023,142800,3492505860,6190,6200,6210,6190,656
|
|
20231023,142700,3488442540,6200,6200,6200,6200,1968
|
|
20231023,142600,3476240940,6200,6220,6220,6200,7791
|
|
20231023,142500,3427833000,6240,6250,6260,6210,3614
|
|
20231023,142400,3405333290,6240,6240,6240,6220,1973
|
|
20231023,142300,3393040940,6240,6230,6240,6220,1401
|
|
20231023,142200,3384316920,6240,6240,6240,6230,785
|
|
20231023,142100,3379420010,6250,6250,6250,6240,996
|
|
20231023,142000,3373201780,6260,6260,6260,6260,1103
|
|
20231023,141900,3366297000,6260,6260,6280,6250,3572
|
|
20231023,141800,3343969280,6260,6270,6270,6260,588
|
|
20231023,141700,3340287220,6270,6270,6270,6270,40
|
|
20231023,141600,3340036420,6260,6270,6270,6260,579
|
|
20231023,141500,3336408130,6270,6300,6300,6270,42
|
|
20231023,141400,3336144320,6300,6290,6300,6290,322
|
|
20231023,141300,3334116610,6280,6280,6280,6280,132
|
|
20231023,141200,3333287650,6280,6270,6280,6270,276
|
|
20231023,141100,3331557030,6270,6280,6280,6270,107
|
|
20231023,141000,3330885840,6280,6280,6280,6280,474
|
|
20231023,140900,3327909120,6280,6290,6290,6280,598
|
|
20231023,140800,3324152300,6290,6290,6290,6290,86
|
|
20231023,140700,3323611360,6290,6280,6290,6280,115
|
|
20231023,140600,3322888360,6290,6280,6290,6280,281
|
|
20231023,140500,3321123570,6280,6280,6280,6280,332
|
|
20231023,140400,3319038610,6320,6320,6320,6320,10
|
|
20231023,140300,3318975410,6280,6270,6280,6270,184
|
|
20231023,140200,3317820590,6270,6300,6300,6270,291
|
|
20231023,140100,3315994320,6300,6330,6340,6300,88
|
|
20231023,140000,3315436670,6340,6340,6340,6340,20
|
|
20231023,135900,3315309870,6340,6300,6340,6300,361
|
|
20231023,135800,3313035490,6300,6350,6350,6300,245
|
|
20231023,135700,3311490390,6350,6350,6350,6350,3
|
|
20231023,135600,3311471340,6350,6350,6350,6350,62
|
|
20231023,135500,3311077640,6380,6280,6380,6280,2580
|
|
20231023,135400,3294753980,6270,6270,6290,6270,451
|
|
20231023,135300,3291926010,6290,6290,6290,6290,12
|
|
20231023,135200,3291850530,6290,6260,6290,6250,777
|
|
20231023,135100,3286983900,6280,6280,6280,6280,1
|
|
20231023,135000,3286977620,6250,6270,6290,6250,3769
|
|
20231023,134900,3263375190,6280,6280,6280,6270,136
|
|
20231023,134800,3262521550,6280,6300,6300,6280,220
|
|
20231023,134700,3261139650,6310,6290,6310,6280,1796
|
|
20231023,134600,3249853160,6290,6300,6300,6290,1419
|
|
20231023,134500,3240914650,6310,6310,6310,6310,522
|
|
20231023,134400,3237620830,6320,6320,6320,6320,129
|
|
20231023,134300,3236805550,6320,6320,6320,6320,42
|
|
20231023,134200,3236540110,6330,6330,6340,6330,1523
|
|
20231023,134100,3226896650,6340,6350,6350,6340,727
|
|
20231023,134000,3222281400,6350,6370,6370,6350,326
|
|
20231023,133900,3220207170,6370,6370,6390,6370,22
|
|
20231023,133800,3220066990,6370,6370,6390,6370,563
|
|
20231023,133700,3216480480,6370,6370,6370,6370,6
|
|
20231023,133600,3216442260,6400,6400,6400,6400,104
|
|
20231023,133500,3215776660,6410,6370,6410,6370,21
|
|
20231023,133400,3215642130,6410,6390,6410,6390,301
|
|
20231023,133300,3213716460,6400,6390,6400,6390,1032
|
|
20231023,133200,3207111980,6400,6390,6400,6390,32
|
|
20231023,133100,3206907480,6400,6400,6400,6360,146
|
|
20231023,133000,3205976880,6400,6390,6410,6390,3350
|
|
20231023,132900,3184529620,6390,6360,6390,6360,311
|
|
20231023,132800,3182545090,6360,6350,6360,6350,243
|
|
20231023,132700,3180999890,6350,6340,6350,6340,663
|
|
20231023,132600,3176796370,6330,6330,6330,6330,290
|
|
20231023,132500,3174960670,6330,6340,6340,6330,924
|
|
20231023,132400,3169109650,6340,6340,6340,6340,483
|
|
20231023,132300,3166047430,6300,6320,6340,6300,3797
|
|
20231023,132200,3142076200,6330,6330,6330,6320,605
|
|
20231023,132100,3138252100,6320,6330,6340,6320,4820
|
|
20231023,132000,3107779500,6330,6300,6330,6290,1876
|
|
20231023,131900,3095943720,6310,6320,6320,6310,853
|
|
20231023,131800,3090559690,6320,6320,6320,6320,758
|
|
20231023,131700,3085769130,6320,6320,6320,6320,68
|
|
20231023,131600,3085339370,6320,6330,6340,6320,37
|
|
20231023,131500,3085105360,6320,6340,6340,6320,411
|
|
20231023,131400,3082500300,6340,6340,6340,6340,2
|
|
20231023,131300,3082487620,6340,6340,6340,6340,0
|
|
20231023,131200,3082487620,6340,6340,6340,6340,5
|
|
20231023,131100,3082455920,6320,6330,6330,6320,451
|
|
20231023,131000,3079604920,6340,6340,6340,6340,775
|
|
20231023,130900,3074691420,6350,6360,6360,6350,33
|
|
20231023,130800,3074481860,6350,6350,6350,6350,244
|
|
20231023,130700,3072932460,6360,6360,6360,6350,140
|
|
20231023,130600,3072042360,6360,6360,6360,6360,166
|
|
20231023,130500,3070986600,6390,6390,6390,6390,2
|
|
20231023,130400,3070973820,6390,6390,6390,6390,21
|
|
20231023,130300,3070839630,6390,6390,6390,6390,92
|
|
20231023,130200,3070251750,6350,6350,6350,6350,381
|
|
20231023,130100,3067832400,6390,6370,6390,6350,751
|
|
20231023,130000,3063051380,6370,6380,6380,6370,83
|
|
20231023,125900,3062522040,6390,6390,6390,6390,0
|
|
20231023,125800,3062522040,6390,6360,6390,6360,72
|
|
20231023,125700,3062064090,6390,6390,6390,6390,0
|
|
20231023,125600,3062064090,6390,6390,6390,6390,6
|
|
20231023,125500,3062025750,6390,6350,6390,6350,71
|
|
20231023,125400,3061572580,6380,6370,6380,6370,526
|
|
20231023,125300,3058221900,6360,6360,6360,6360,91
|
|
20231023,125200,3057643140,6370,6370,6370,6370,101
|
|
20231023,125100,3056999770,6360,6350,6360,6350,645
|
|
20231023,125000,3052901920,6360,6370,6370,6360,25
|
|
20231023,124900,3052742820,6350,6360,6370,6350,151
|
|
20231023,124800,3051781650,6360,6350,6360,6350,24
|
|
20231023,124700,3051629100,6350,6340,6350,6340,136
|
|
20231023,124600,3050765870,6340,6350,6350,6340,150
|
|
20231023,124500,3049813870,6350,6350,6350,6340,178
|
|
20231023,124400,3048683870,6340,6340,6340,6340,176
|
|
20231023,124300,3047568030,6340,6340,6340,6340,3
|
|
20231023,124200,3047549010,6340,6340,6340,6310,449
|
|
20231023,124100,3044707360,6320,6330,6330,6320,749
|
|
20231023,124000,3039968190,6340,6340,6360,6340,317
|
|
20231023,123900,3037957910,6340,6360,6360,6340,706
|
|
20231023,123800,3033468090,6360,6360,6360,6360,53
|
|
20231023,123700,3033131010,6360,6350,6360,6330,1719
|
|
20231023,123600,3022214050,6350,6330,6350,6330,1078
|
|
20231023,123500,3015379930,6330,6330,6330,6330,33
|
|
20231023,123400,3015171040,6330,6340,6340,6330,75
|
|
20231023,123300,3014696190,6330,6320,6330,6310,164
|
|
20231023,123200,3013659250,6310,6310,6310,6310,91
|
|
20231023,123100,3013085040,6300,6300,6300,6300,0
|
|
20231023,123000,3013085040,6300,6300,6300,6300,103
|
|
20231023,122900,3012436140,6290,6300,6300,6290,1797
|
|
20231023,122800,3001121710,6290,6290,6290,6290,174
|
|
20231023,122700,3000027250,6300,6300,6300,6300,236
|
|
20231023,122600,2998540450,6300,6300,6300,6290,1008
|
|
20231023,122500,2992190890,6290,6300,6300,6290,353
|
|
20231023,122400,2989969440,6320,6320,6320,6320,880
|
|
20231023,122300,2984407840,6320,6300,6320,6300,579
|
|
20231023,122200,2980760040,6300,6320,6320,6300,831
|
|
20231023,122100,2975517810,6320,6320,6320,6320,33
|
|
20231023,122000,2975309250,6310,6310,6310,6310,5
|
|
20231023,121900,2975277700,6300,6300,6300,6300,0
|
|
20231023,121800,2975277700,6300,6300,6300,6280,202
|
|
20231023,121700,2974008340,6280,6300,6300,6280,2318
|
|
20231023,121600,2959434290,6300,6300,6320,6300,200
|
|
20231023,121500,2958173890,6330,6300,6330,6300,15
|
|
20231023,121400,2958079090,6330,6330,6330,6330,26
|
|
20231023,121300,2957914510,6330,6330,6330,6330,43
|
|
20231023,121200,2957642320,6310,6290,6310,6290,2364
|
|
20231023,121100,2942743100,6310,6280,6310,6280,709
|
|
20231023,121000,2938288980,6270,6290,6290,6270,4729
|
|
20231023,120900,2908575570,6300,6320,6320,6300,5749
|
|
20231023,120800,2872295990,6330,6340,6340,6330,654
|
|
20231023,120700,2868156100,6330,6330,6330,6330,185
|
|
20231023,120600,2866985050,6330,6350,6350,6330,410
|
|
20231023,120500,2864388750,6350,6340,6350,6330,255
|
|
20231023,120400,2862772280,6350,6350,6350,6350,10
|
|
20231023,120300,2862708780,6350,6350,6350,6350,14
|
|
20231023,120200,2862619880,6350,6330,6350,6330,64
|
|
20231023,120100,2862214660,6330,6330,6330,6320,438
|
|
20231023,120000,2859443620,6330,6340,6340,6330,1000
|
|
20231023,115900,2853109490,6350,6350,6350,6340,41
|
|
20231023,115800,2852849440,6350,6350,6350,6350,107
|
|
20231023,115700,2852169990,6350,6340,6350,6340,376
|
|
20231023,115600,2849785990,6340,6340,6340,6340,55
|
|
20231023,115500,2849437290,6340,6340,6340,6340,11
|
|
20231023,115400,2849367550,6340,6340,6340,6340,898
|
|
20231023,115300,2843674230,6340,6340,6350,6340,1105
|
|
20231023,115200,2836665430,6350,6350,6350,6340,3714
|
|
20231023,115100,2813084030,6350,6360,6360,6350,942
|
|
20231023,115000,2807095570,6360,6360,6380,6360,784
|
|
20231023,114900,2802109290,6360,6360,6370,6360,95
|
|
20231023,114800,2801504560,6370,6370,6380,6360,577
|
|
20231023,114700,2797828890,6370,6380,6380,6370,169
|
|
20231023,114600,2796752280,6380,6370,6380,6370,92
|
|
20231023,114500,2796165600,6380,6360,6380,6360,2686
|
|
20231023,114400,2779040710,6370,6380,6380,6360,1001
|
|
20231023,114300,2772671130,6380,6360,6380,6360,1366
|
|
20231023,114200,2763983350,6360,6390,6390,6360,445
|
|
20231023,114100,2761149770,6400,6380,6400,6360,79
|
|
20231023,114000,2760645790,6380,6380,6380,6360,6078
|
|
20231023,113900,2721910150,6380,6410,6410,6380,4186
|
|
20231023,113800,2695152330,6420,6410,6420,6410,101
|
|
20231023,113700,2694504910,6430,6400,6430,6390,215
|
|
20231023,113600,2693128900,6390,6400,6400,6390,307
|
|
20231023,113500,2691166170,6430,6390,6430,6390,52
|
|
20231023,113400,2690833490,6390,6400,6400,6390,2161
|
|
20231023,113300,2677022000,6430,6410,6430,6400,984
|
|
20231023,113200,2670723990,6430,6430,6430,6410,398
|
|
20231023,113100,2668172670,6430,6410,6430,6410,135
|
|
20231023,113000,2667305080,6400,6400,6400,6400,0
|
|
20231023,112900,2667305080,6400,6420,6420,6400,61
|
|
20231023,112800,2666914380,6420,6420,6420,6410,436
|
|
20231023,112700,2664117340,6410,6420,6420,6400,227
|
|
20231023,112600,2662663410,6410,6410,6410,6410,150
|
|
20231023,112500,2661701910,6410,6440,6440,6410,220
|
|
20231023,112400,2660291530,6440,6440,6440,6440,10
|
|
20231023,112300,2660227130,6390,6420,6430,6390,3320
|
|
20231023,112200,2638979630,6420,6410,6420,6410,262
|
|
20231023,112100,2637300170,6410,6400,6410,6390,6072
|
|
20231023,112000,2598439740,6410,6410,6420,6400,3659
|
|
20231023,111900,2574989520,6410,6440,6440,6410,452
|
|
20231023,111800,2572089170,6410,6440,6440,6410,8
|
|
20231023,111700,2572037760,6440,6440,6440,6410,1151
|
|
20231023,111600,2564648250,6420,6440,6440,6420,567
|
|
20231023,111500,2561003660,6440,6450,6450,6440,36
|
|
20231023,111400,2560771790,6450,6430,6450,6430,926
|
|
20231023,111300,2554817490,6440,6440,6450,6440,1083
|
|
20231023,111200,2547842950,6440,6440,6440,6440,320
|
|
20231023,111100,2545782150,6450,6450,6450,6450,229
|
|
20231023,111000,2544305100,6450,6450,6450,6450,610
|
|
20231023,110900,2540370600,6450,6450,6450,6450,124
|
|
20231023,110800,2539570800,6460,6460,6460,6460,60
|
|
20231023,110700,2539183200,6460,6460,6460,6450,33
|
|
20231023,110600,2538970140,6460,6450,6460,6450,32
|
|
20231023,110500,2538763450,6450,6450,6470,6450,1213
|
|
20231023,110400,2530938870,6470,6460,6470,6450,546
|
|
20231023,110300,2527416790,6460,6460,6460,6460,109
|
|
20231023,110200,2526712650,6460,6480,6480,6460,257
|
|
20231023,110100,2525050830,6460,6480,6480,6460,61
|
|
20231023,110000,2524656670,6480,6480,6480,6480,30
|
|
20231023,105900,2524462270,6480,6480,6480,6480,350
|
|
20231023,105800,2522194270,6480,6460,6480,6460,476
|
|
20231023,105700,2519115550,6470,6460,6470,6460,131
|
|
20231023,105600,2518269180,6470,6460,6470,6460,51
|
|
20231023,105500,2517939630,6460,6460,6460,6460,55
|
|
20231023,105400,2517584330,6460,6460,6460,6460,145
|
|
20231023,105300,2516647630,6460,6460,6460,6450,85
|
|
20231023,105200,2516098540,6460,6460,6470,6460,598
|
|
20231023,105100,2512235450,6470,6470,6470,6470,70
|
|
20231023,105000,2511782550,6470,6470,6470,6460,145
|
|
20231023,104900,2510845490,6470,6450,6470,6450,467
|
|
20231023,104800,2507833140,6470,6440,6470,6440,61
|
|
20231023,104700,2507439280,6430,6450,6450,6430,1122
|
|
20231023,104600,2500215610,6460,6470,6470,6460,386
|
|
20231023,104500,2497718340,6470,6460,6470,6440,2166
|
|
20231023,104400,2483768600,6440,6470,6470,6440,504
|
|
20231023,104300,2480519260,6470,6470,6470,6470,136
|
|
20231023,104200,2479639340,6470,6470,6470,6470,97
|
|
20231023,104100,2479011750,6470,6470,6480,6470,94
|
|
20231023,104000,2478403470,6470,6460,6470,6460,989
|
|
20231023,103900,2472005640,6470,6440,6470,6440,79
|
|
20231023,103800,2471496580,6440,6440,6440,6440,10
|
|
20231023,103700,2471432180,6470,6470,6470,6470,15
|
|
20231023,103600,2471335130,6470,6430,6470,6430,224
|
|
20231023,103500,2469887050,6430,6430,6430,6430,0
|
|
20231023,103400,2469887050,6430,6450,6450,6430,996
|
|
20231023,103300,2463482690,6430,6460,6460,6430,624
|
|
20231023,103200,2459467670,6430,6460,6460,6430,141
|
|
20231023,103100,2458560260,6460,6460,6460,6460,1
|
|
20231023,103000,2458553800,6430,6450,6450,6430,1066
|
|
20231023,102900,2451694870,6450,6460,6460,6450,174
|
|
20231023,102800,2450571680,6460,6490,6490,6450,906
|
|
20231023,102700,2444727770,6450,6450,6450,6450,109
|
|
20231023,102600,2444024720,6450,6450,6450,6450,1
|
|
20231023,102500,2444018270,6490,6490,6490,6490,6
|
|
20231023,102400,2443979330,6440,6440,6440,6440,709
|
|
20231023,102300,2439413370,6490,6490,6490,6490,5
|
|
20231023,102200,2439380920,6440,6490,6490,6440,29
|
|
20231023,102100,2439192810,6430,6440,6510,6430,1100
|
|
20231023,102000,2432095790,6430,6430,6430,6430,298
|
|
20231023,101900,2430179650,6430,6450,6450,6430,1056
|
|
20231023,101800,2423368790,6460,6490,6510,6460,3012
|
|
20231023,101700,2403832510,6510,6520,6520,6490,1897
|
|
20231023,101600,2391494080,6500,6520,6520,6480,2540
|
|
20231023,101500,2374959920,6490,6450,6520,6450,1042
|
|
20231023,101400,2368178790,6500,6440,6520,6430,722
|
|
20231023,101300,2363515730,6420,6420,6420,6420,582
|
|
20231023,101200,2359779290,6420,6440,6440,6420,4926
|
|
20231023,101100,2328152850,6450,6460,6470,6440,761
|
|
20231023,101000,2323244140,6470,6490,6500,6470,204
|
|
20231023,100900,2321923840,6490,6560,6560,6460,3702
|
|
20231023,100800,2297842680,6510,6530,6570,6500,7299
|
|
20231023,100700,2250088330,6570,6480,6580,6440,9961
|
|
20231023,100600,2185269920,6480,6410,6480,6400,8124
|
|
20231023,100500,2132863070,6400,6430,6430,6380,7360
|
|
20231023,100400,2085770350,6430,6420,6430,6420,128
|
|
20231023,100300,2084948310,6420,6430,6440,6420,809
|
|
20231023,100200,2079749350,6430,6430,6430,6420,2251
|
|
20231023,100100,2065288480,6420,6430,6430,6420,320
|
|
20231023,100000,2063231980,6420,6440,6440,6420,2952
|
|
20231023,095900,2044272280,6440,6430,6440,6420,1774
|
|
20231023,095800,2032864500,6430,6430,6440,6430,745
|
|
20231023,095700,2028073850,6430,6440,6440,6420,2698
|
|
20231023,095600,2010722080,6440,6460,6460,6430,1578
|
|
20231023,095500,2000557790,6460,6460,6490,6450,4610
|
|
20231023,095400,1970782030,6460,6460,6460,6460,189
|
|
20231023,095300,1969561090,6460,6480,6480,6460,895
|
|
20231023,095200,1963767180,6480,6500,6500,6480,76
|
|
20231023,095100,1963273580,6500,6450,6500,6450,3827
|
|
20231023,095000,1938519740,6450,6450,6450,6430,422
|
|
20231023,094900,1935800290,6450,6440,6460,6410,1940
|
|
20231023,094800,1923338560,6440,6450,6460,6430,4441
|
|
20231023,094700,1894709060,6450,6500,6500,6450,13142
|
|
20231023,094600,1809752860,6470,6500,6500,6470,1115
|
|
20231023,094500,1802529880,6500,6500,6510,6500,760
|
|
20231023,094400,1797585080,6490,6460,6500,6460,993
|
|
20231023,094300,1791155760,6460,6470,6500,6450,8987
|
|
20231023,094200,1733080990,6470,6500,6500,6470,2375
|
|
20231023,094100,1717678480,6480,6500,6510,6470,5975
|
|
20231023,094000,1678879280,6500,6580,6600,6500,16111
|
|
20231023,093900,1573704690,6590,6580,6600,6570,1472
|
|
20231023,093800,1564020040,6600,6590,6610,6570,1829
|
|
20231023,093700,1551969890,6600,6610,6620,6560,4938
|
|
20231023,093600,1519340750,6560,6580,6610,6560,2146
|
|
20231023,093500,1505220940,6570,6600,6610,6570,5012
|
|
20231023,093400,1472176740,6590,6570,6600,6550,1129
|
|
20231023,093300,1464732800,6550,6570,6570,6550,1750
|
|
20231023,093200,1453247430,6550,6570,6580,6550,1640
|
|
20231023,093100,1442484750,6550,6560,6590,6550,2893
|
|
20231023,093000,1423511790,6560,6570,6600,6550,3560
|
|
20231023,092900,1400095660,6560,6610,6610,6550,2854
|
|
20231023,092800,1381344230,6580,6620,6630,6560,2115
|
|
20231023,092700,1367369070,6560,6540,6630,6520,10615
|
|
20231023,092600,1297721730,6550,6570,6570,6540,3123
|
|
20231023,092500,1277235460,6570,6630,6630,6570,13902
|
|
20231023,092400,1185509490,6630,6670,6670,6620,4388
|
|
20231023,092300,1156356540,6670,6700,6720,6640,20257
|
|
20231023,092200,1021042600,6690,6670,6700,6670,2459
|
|
20231023,092100,1004594910,6680,6670,6700,6630,5151
|
|
20231023,092000,970154800,6630,6610,6670,6610,2595
|
|
20231023,091900,952886060,6650,6660,6660,6610,2983
|
|
20231023,091800,933109550,6660,6630,6670,6620,2599
|
|
20231023,091700,915846170,6670,6680,6680,6620,6042
|
|
20231023,091600,875607170,6660,6700,6710,6660,8469
|
|
20231023,091500,819000310,6700,6680,6700,6660,5850
|
|
20231023,091400,779826540,6690,6610,6700,6610,6458
|
|
20231023,091300,736817980,6600,6610,6610,6600,1916
|
|
20231023,091200,724167310,6610,6600,6610,6580,2881
|
|
20231023,091100,705162940,6610,6640,6640,6600,3401
|
|
20231023,091000,682695270,6640,6620,6650,6620,508
|
|
20231023,090900,679322180,6620,6650,6650,6610,2758
|
|
20231023,090800,661069640,6650,6680,6700,6610,13692
|
|
20231023,090700,570078910,6700,6660,6700,6660,2203
|
|
20231023,090600,555334570,6660,6700,6700,6630,5827
|
|
20231023,090500,516506610,6660,6700,6700,6660,9864
|
|
20231023,090400,450648860,6700,6740,6750,6680,8292
|
|
20231023,090300,395013530,6750,6700,6790,6700,14528
|
|
20231023,090200,297037970,6680,6640,6700,6630,11364
|
|
20231023,090100,221222910,6640,6670,6680,6570,15550
|
|
20231023,090000,118228230,6670,6510,6670,6510,17864
|