671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,200800,598931990,6570,6570,6570,6570,1573
|
|
20231026,200700,598931990,6570,6570,6570,6570,0
|
|
20231026,200600,598931990,6570,6570,6570,6570,0
|
|
20231026,200500,598931990,6570,6570,6570,6570,0
|
|
20231026,200400,598931990,6570,6570,6570,6570,0
|
|
20231026,200300,598931990,6570,6570,6570,6570,0
|
|
20231026,200200,598931990,6570,6570,6570,6570,0
|
|
20231026,200100,598931990,6570,6570,6570,6570,0
|
|
20231026,200000,598931990,6570,6570,6570,6570,0
|
|
20231026,195900,598931990,6570,6570,6570,6570,0
|
|
20231026,195800,598931990,6570,6570,6570,6570,0
|
|
20231026,195700,598931990,6570,6570,6570,6570,0
|
|
20231026,195600,598931990,6570,6570,6570,6570,0
|
|
20231026,195500,598931990,6570,6570,6570,6570,0
|
|
20231026,195400,598931990,6570,6570,6570,6570,0
|
|
20231026,195300,598931990,6570,6570,6570,6570,0
|
|
20231026,195200,598931990,6570,6570,6570,6570,0
|
|
20231026,195100,598931990,6570,6570,6570,6570,0
|
|
20231026,195000,598931990,6570,6570,6570,6570,0
|
|
20231026,194900,598931990,6570,6570,6570,6570,0
|
|
20231026,194800,598931990,6570,6570,6570,6570,0
|
|
20231026,194700,598931990,6570,6570,6570,6570,0
|
|
20231026,194600,598931990,6570,6570,6570,6570,0
|
|
20231026,194500,598931990,6570,6570,6570,6570,0
|
|
20231026,194400,598931990,6570,6570,6570,6570,0
|
|
20231026,194300,598931990,6570,6570,6570,6570,0
|
|
20231026,194200,598931990,6570,6570,6570,6570,0
|
|
20231026,194100,598931990,6570,6570,6570,6570,0
|
|
20231026,194000,598931990,6570,6570,6570,6570,0
|
|
20231026,193900,598931990,6570,6570,6570,6570,0
|
|
20231026,193800,598931990,6570,6570,6570,6570,1573
|
|
20231026,193700,598931990,6570,6570,6570,6570,0
|
|
20231026,193600,598931990,6570,6570,6570,6570,0
|
|
20231026,193500,598931990,6570,6570,6570,6570,0
|
|
20231026,193400,598931990,6570,6570,6570,6570,0
|
|
20231026,193300,598931990,6570,6570,6570,6570,0
|
|
20231026,193200,598931990,6570,6570,6570,6570,0
|
|
20231026,193100,598931990,6570,6570,6570,6570,0
|
|
20231026,193000,598931990,6570,6570,6570,6570,0
|
|
20231026,192900,598931990,6570,6570,6570,6570,0
|
|
20231026,192800,598931990,6570,6570,6570,6570,0
|
|
20231026,192700,598931990,6570,6570,6570,6570,0
|
|
20231026,192600,598931990,6570,6570,6570,6570,0
|
|
20231026,192500,598931990,6570,6570,6570,6570,0
|
|
20231026,192400,598931990,6570,6570,6570,6570,0
|
|
20231026,192300,598931990,6570,6570,6570,6570,0
|
|
20231026,192200,598931990,6570,6570,6570,6570,0
|
|
20231026,192100,598931990,6570,6570,6570,6570,0
|
|
20231026,192000,598931990,6570,6570,6570,6570,0
|
|
20231026,191900,598931990,6570,6570,6570,6570,0
|
|
20231026,191800,598931990,6570,6570,6570,6570,0
|
|
20231026,191700,598931990,6570,6570,6570,6570,0
|
|
20231026,191600,598931990,6570,6570,6570,6570,0
|
|
20231026,191500,598931990,6570,6570,6570,6570,0
|
|
20231026,191400,598931990,6570,6570,6570,6570,0
|
|
20231026,191300,598931990,6570,6570,6570,6570,0
|
|
20231026,191200,598931990,6570,6570,6570,6570,0
|
|
20231026,191100,598931990,6570,6570,6570,6570,0
|
|
20231026,191000,598931990,6570,6570,6570,6570,0
|
|
20231026,190900,598931990,6570,6570,6570,6570,0
|
|
20231026,190800,598931990,6570,6570,6570,6570,1573
|
|
20231026,190700,598931990,6570,6570,6570,6570,0
|
|
20231026,190600,598931990,6570,6570,6570,6570,0
|
|
20231026,190500,598931990,6570,6570,6570,6570,0
|
|
20231026,190400,598931990,6570,6570,6570,6570,0
|
|
20231026,190300,598931990,6570,6570,6570,6570,0
|
|
20231026,190200,598931990,6570,6570,6570,6570,0
|
|
20231026,190100,598931990,6570,6570,6570,6570,0
|
|
20231026,190000,598931990,6570,6570,6570,6570,0
|
|
20231026,185900,598931990,6570,6570,6570,6570,0
|
|
20231026,185800,598931990,6570,6570,6570,6570,0
|
|
20231026,185700,598931990,6570,6570,6570,6570,0
|
|
20231026,185600,598931990,6570,6570,6570,6570,0
|
|
20231026,185500,598931990,6570,6570,6570,6570,0
|
|
20231026,185400,598931990,6570,6570,6570,6570,0
|
|
20231026,185300,598931990,6570,6570,6570,6570,0
|
|
20231026,185200,598931990,6570,6570,6570,6570,0
|
|
20231026,185100,598931990,6570,6570,6570,6570,0
|
|
20231026,185000,598931990,6570,6570,6570,6570,0
|
|
20231026,184900,598931990,6570,6570,6570,6570,0
|
|
20231026,184800,598931990,6570,6570,6570,6570,0
|
|
20231026,184700,598931990,6570,6570,6570,6570,0
|
|
20231026,184600,598931990,6570,6570,6570,6570,0
|
|
20231026,184500,598931990,6570,6570,6570,6570,0
|
|
20231026,184400,598931990,6570,6570,6570,6570,0
|
|
20231026,184300,598931990,6570,6570,6570,6570,0
|
|
20231026,184200,598931990,6570,6570,6570,6570,0
|
|
20231026,184100,598931990,6570,6570,6570,6570,0
|
|
20231026,184000,598931990,6570,6570,6570,6570,0
|
|
20231026,183900,598931990,6570,6570,6570,6570,0
|
|
20231026,183800,598931990,6570,6570,6570,6570,1573
|
|
20231026,183700,598931990,6570,6570,6570,6570,0
|
|
20231026,183600,598931990,6570,6570,6570,6570,0
|
|
20231026,183500,598931990,6570,6570,6570,6570,0
|
|
20231026,183400,598931990,6570,6570,6570,6570,0
|
|
20231026,183300,598931990,6570,6570,6570,6570,0
|
|
20231026,183200,598931990,6570,6570,6570,6570,0
|
|
20231026,183100,598931990,6570,6570,6570,6570,0
|
|
20231026,183000,598931990,6570,6570,6570,6570,0
|
|
20231026,182900,598931990,6570,6570,6570,6570,0
|
|
20231026,182800,598931990,6570,6570,6570,6570,0
|
|
20231026,182700,598931990,6570,6570,6570,6570,0
|
|
20231026,182600,598931990,6570,6570,6570,6570,0
|
|
20231026,182500,598931990,6570,6570,6570,6570,0
|
|
20231026,182400,598931990,6570,6570,6570,6570,0
|
|
20231026,182300,598931990,6570,6570,6570,6570,0
|
|
20231026,182200,598931990,6570,6570,6570,6570,0
|
|
20231026,182100,598931990,6570,6570,6570,6570,0
|
|
20231026,182000,598931990,6570,6570,6570,6570,0
|
|
20231026,181900,598931990,6570,6570,6570,6570,0
|
|
20231026,181800,598931990,6570,6570,6570,6570,0
|
|
20231026,181700,598931990,6570,6570,6570,6570,0
|
|
20231026,181600,598931990,6570,6570,6570,6570,0
|
|
20231026,181500,598931990,6570,6570,6570,6570,0
|
|
20231026,181400,598931990,6570,6570,6570,6570,0
|
|
20231026,181300,598931990,6570,6570,6570,6570,0
|
|
20231026,181200,598931990,6570,6570,6570,6570,0
|
|
20231026,181100,598931990,6570,6570,6570,6570,0
|
|
20231026,181000,598931990,6570,6570,6570,6570,0
|
|
20231026,180900,598931990,6570,6570,6570,6570,0
|
|
20231026,180800,598931990,6570,6570,6570,6570,1573
|
|
20231026,180700,598931990,6570,6570,6570,6570,0
|
|
20231026,180600,598931990,6570,6570,6570,6570,0
|
|
20231026,180500,598931990,6570,6570,6570,6570,0
|
|
20231026,180400,598931990,6570,6570,6570,6570,0
|
|
20231026,180300,598931990,6570,6570,6570,6570,0
|
|
20231026,180200,598931990,6570,6570,6570,6570,0
|
|
20231026,180100,598931990,6570,6570,6570,6570,0
|
|
20231026,180000,598931990,6570,6570,6570,6570,0
|
|
20231026,175900,598931990,6570,6570,6570,6570,0
|
|
20231026,175800,598931990,6570,6570,6570,6570,0
|
|
20231026,175700,598931990,6570,6570,6570,6570,0
|
|
20231026,175600,598931990,6570,6570,6570,6570,0
|
|
20231026,175500,598931990,6570,6570,6570,6570,0
|
|
20231026,175400,598931990,6570,6570,6570,6570,0
|
|
20231026,175300,598931990,6570,6570,6570,6570,0
|
|
20231026,175200,598931990,6570,6570,6570,6570,0
|
|
20231026,175100,598931990,6570,6570,6570,6570,0
|
|
20231026,175000,598931990,6570,6570,6570,6570,0
|
|
20231026,174900,598931990,6570,6570,6570,6570,0
|
|
20231026,174800,598931990,6570,6570,6570,6570,0
|
|
20231026,174700,598931990,6570,6570,6570,6570,0
|
|
20231026,174600,598931990,6570,6570,6570,6570,0
|
|
20231026,174500,598931990,6570,6570,6570,6570,0
|
|
20231026,174400,598931990,6570,6570,6570,6570,0
|
|
20231026,174300,598931990,6570,6570,6570,6570,0
|
|
20231026,174200,598931990,6570,6570,6570,6570,0
|
|
20231026,174100,598931990,6570,6570,6570,6570,0
|
|
20231026,174000,598931990,6570,6570,6570,6570,0
|
|
20231026,173900,598931990,6570,6570,6570,6570,0
|
|
20231026,173800,598931990,6570,6570,6570,6570,1573
|
|
20231026,173700,598931990,6570,6570,6570,6570,0
|
|
20231026,173600,598931990,6570,6570,6570,6570,0
|
|
20231026,173500,598931990,6570,6570,6570,6570,0
|
|
20231026,173400,598931990,6570,6570,6570,6570,0
|
|
20231026,173300,598931990,6570,6570,6570,6570,0
|
|
20231026,173200,598931990,6570,6570,6570,6570,0
|
|
20231026,173100,598931990,6570,6570,6570,6570,0
|
|
20231026,173000,598931990,6570,6570,6570,6570,0
|
|
20231026,172900,598931990,6570,6570,6570,6570,0
|
|
20231026,172800,598931990,6570,6570,6570,6570,0
|
|
20231026,172700,598931990,6570,6570,6570,6570,0
|
|
20231026,172600,598931990,6570,6570,6570,6570,0
|
|
20231026,172500,598931990,6570,6570,6570,6570,0
|
|
20231026,172400,598931990,6570,6570,6570,6570,0
|
|
20231026,172300,598931990,6570,6570,6570,6570,0
|
|
20231026,172200,598931990,6570,6570,6570,6570,0
|
|
20231026,172100,598931990,6570,6570,6570,6570,0
|
|
20231026,172000,598931990,6570,6570,6570,6570,0
|
|
20231026,171900,598931990,6570,6570,6570,6570,0
|
|
20231026,171800,598931990,6570,6570,6570,6570,0
|
|
20231026,171700,598931990,6570,6570,6570,6570,0
|
|
20231026,171600,598931990,6570,6570,6570,6570,0
|
|
20231026,171500,598931990,6570,6570,6570,6570,0
|
|
20231026,171400,598931990,6570,6570,6570,6570,0
|
|
20231026,171300,598931990,6570,6570,6570,6570,0
|
|
20231026,171200,598931990,6570,6570,6570,6570,0
|
|
20231026,171100,598931990,6570,6570,6570,6570,0
|
|
20231026,171000,598931990,6570,6570,6570,6570,0
|
|
20231026,170900,598931990,6570,6570,6570,6570,0
|
|
20231026,170800,598931990,6570,6570,6570,6570,1573
|
|
20231026,170700,598931990,6570,6570,6570,6570,0
|
|
20231026,170600,598931990,6570,6570,6570,6570,0
|
|
20231026,170500,598931990,6570,6570,6570,6570,0
|
|
20231026,170400,598931990,6570,6570,6570,6570,0
|
|
20231026,170300,598931990,6570,6570,6570,6570,0
|
|
20231026,170200,598931990,6570,6570,6570,6570,0
|
|
20231026,170100,598931990,6570,6570,6570,6570,0
|
|
20231026,170000,598931990,6570,6570,6570,6570,0
|
|
20231026,165900,598931990,6570,6570,6570,6570,0
|
|
20231026,165800,598931990,6570,6570,6570,6570,0
|
|
20231026,165700,598931990,6570,6570,6570,6570,0
|
|
20231026,165600,598931990,6570,6570,6570,6570,0
|
|
20231026,165500,598931990,6570,6570,6570,6570,0
|
|
20231026,165400,598931990,6570,6570,6570,6570,0
|
|
20231026,165300,598931990,6570,6570,6570,6570,0
|
|
20231026,165200,598931990,6570,6570,6570,6570,0
|
|
20231026,165100,598931990,6570,6570,6570,6570,0
|
|
20231026,165000,598931990,6570,6570,6570,6570,0
|
|
20231026,164900,598931990,6570,6570,6570,6570,0
|
|
20231026,164800,598931990,6570,6570,6570,6570,0
|
|
20231026,164700,598931990,6570,6570,6570,6570,0
|
|
20231026,164600,598931990,6570,6570,6570,6570,0
|
|
20231026,164500,598931990,6570,6570,6570,6570,0
|
|
20231026,164400,598931990,6570,6570,6570,6570,0
|
|
20231026,164300,598931990,6570,6570,6570,6570,0
|
|
20231026,164200,598931990,6570,6570,6570,6570,0
|
|
20231026,164100,598931990,6570,6570,6570,6570,0
|
|
20231026,164000,598931990,6570,6570,6570,6570,0
|
|
20231026,163900,598931990,6570,6570,6570,6570,0
|
|
20231026,163800,598931990,6570,6570,6570,6570,1573
|
|
20231026,163700,598931990,6570,6570,6570,6570,0
|
|
20231026,163600,598931990,6570,6570,6570,6570,0
|
|
20231026,163500,598931990,6570,6570,6570,6570,0
|
|
20231026,163400,598931990,6570,6570,6570,6570,0
|
|
20231026,163300,598931990,6570,6570,6570,6570,0
|
|
20231026,163200,598931990,6570,6570,6570,6570,0
|
|
20231026,163100,598931990,6570,6570,6570,6570,0
|
|
20231026,163000,598931990,6570,6570,6570,6570,0
|
|
20231026,162900,598931990,6570,6570,6570,6570,0
|
|
20231026,162800,598931990,6570,6570,6570,6570,0
|
|
20231026,162700,598931990,6570,6570,6570,6570,0
|
|
20231026,162600,598931990,6570,6570,6570,6570,0
|
|
20231026,162500,598931990,6570,6570,6570,6570,0
|
|
20231026,162400,598931990,6570,6570,6570,6570,0
|
|
20231026,162300,598931990,6570,6570,6570,6570,0
|
|
20231026,162200,598931990,6570,6570,6570,6570,0
|
|
20231026,162100,598931990,6570,6570,6570,6570,0
|
|
20231026,162000,598931990,6570,6570,6570,6570,0
|
|
20231026,161900,598931990,6570,6570,6570,6570,0
|
|
20231026,161800,598931990,6570,6570,6570,6570,0
|
|
20231026,161700,598931990,6570,6570,6570,6570,0
|
|
20231026,161600,598931990,6570,6570,6570,6570,0
|
|
20231026,161500,598931990,6570,6570,6570,6570,0
|
|
20231026,161400,598931990,6570,6570,6570,6570,0
|
|
20231026,161300,598931990,6570,6570,6570,6570,0
|
|
20231026,161200,598931990,6570,6570,6570,6570,0
|
|
20231026,161100,598931990,6570,6570,6570,6570,0
|
|
20231026,161000,598931990,6570,6570,6570,6570,0
|
|
20231026,160900,598931990,6570,6570,6570,6570,0
|
|
20231026,160800,598931990,6570,6570,6570,6570,1573
|
|
20231026,160700,598931990,6570,6570,6570,6570,0
|
|
20231026,160600,598931990,6570,6570,6570,6570,0
|
|
20231026,160500,598931990,6570,6570,6570,6570,0
|
|
20231026,160400,598931990,6570,6570,6570,6570,0
|
|
20231026,160300,598931990,6570,6570,6570,6570,0
|
|
20231026,160200,598931990,6570,6570,6570,6570,0
|
|
20231026,160100,598931990,6570,6570,6570,6570,0
|
|
20231026,160000,598931990,6570,6570,6570,6570,0
|
|
20231026,155900,598931990,6570,6570,6570,6570,0
|
|
20231026,155800,598931990,6570,6570,6570,6570,0
|
|
20231026,155700,598931990,6570,6570,6570,6570,0
|
|
20231026,155600,598931990,6570,6570,6570,6570,0
|
|
20231026,155500,598931990,6570,6570,6570,6570,0
|
|
20231026,155400,598931990,6570,6570,6570,6570,0
|
|
20231026,155300,598931990,6570,6570,6570,6570,0
|
|
20231026,155200,598931990,6570,6570,6570,6570,0
|
|
20231026,155100,598931990,6570,6570,6570,6570,0
|
|
20231026,155000,598931990,6570,6570,6570,6570,0
|
|
20231026,154900,598931990,6570,6570,6570,6570,0
|
|
20231026,154800,598931990,6570,6570,6570,6570,0
|
|
20231026,154700,598931990,6570,6570,6570,6570,0
|
|
20231026,154600,598931990,6570,6570,6570,6570,0
|
|
20231026,154500,598931990,6570,6570,6570,6570,0
|
|
20231026,154400,598931990,6570,6570,6570,6570,0
|
|
20231026,154300,598931990,6570,6570,6570,6570,0
|
|
20231026,154200,598931990,6570,6570,6570,6570,0
|
|
20231026,154100,598931990,6570,6570,6570,6570,0
|
|
20231026,154000,598931990,6570,6570,6570,6570,0
|
|
20231026,153900,598931990,6570,6570,6570,6570,0
|
|
20231026,153800,598931990,6570,6570,6570,6570,1573
|
|
20231026,153700,598931990,6570,6570,6570,6570,0
|
|
20231026,153600,598931990,6570,6570,6570,6570,0
|
|
20231026,153500,598931990,6570,6570,6570,6570,0
|
|
20231026,153400,598931990,6570,6570,6570,6570,0
|
|
20231026,153300,598931990,6570,6570,6570,6570,0
|
|
20231026,153200,598931990,6570,6570,6570,6570,0
|
|
20231026,153100,598931990,6570,6570,6570,6570,0
|
|
20231026,153000,598931990,6570,6570,6570,6570,1573
|
|
20231026,152900,588597380,6580,6580,6580,6580,0
|
|
20231026,152800,588597380,6580,6580,6580,6580,0
|
|
20231026,152700,588597380,6580,6580,6580,6580,0
|
|
20231026,152600,588597380,6580,6580,6580,6580,0
|
|
20231026,152500,588597380,6580,6580,6580,6580,0
|
|
20231026,152400,588597380,6580,6580,6580,6580,0
|
|
20231026,152300,588597380,6580,6580,6580,6580,0
|
|
20231026,152200,588597380,6580,6580,6580,6580,0
|
|
20231026,152100,588597380,6580,6580,6580,6580,0
|
|
20231026,152000,588597380,6580,6580,6580,6580,0
|
|
20231026,151900,588597380,6580,6580,6600,6580,80
|
|
20231026,151800,588070380,6570,6570,6570,6570,0
|
|
20231026,151700,588070380,6570,6570,6570,6570,9
|
|
20231026,151600,588011250,6580,6580,6590,6580,350
|
|
20231026,151500,585708160,6580,6590,6590,6580,128
|
|
20231026,151400,584865770,6580,6580,6580,6580,0
|
|
20231026,151300,584865770,6580,6580,6580,6580,0
|
|
20231026,151200,584865770,6580,6580,6580,6580,0
|
|
20231026,151100,584865770,6580,6580,6580,6580,0
|
|
20231026,151000,584865770,6580,6590,6590,6580,44
|
|
20231026,150900,584575820,6590,6590,6590,6590,0
|
|
20231026,150800,584575820,6590,6590,6590,6590,106
|
|
20231026,150700,583877280,6590,6590,6590,6590,0
|
|
20231026,150600,583877280,6590,6590,6590,6590,275
|
|
20231026,150500,582065030,6600,6600,6600,6600,0
|
|
20231026,150400,582065030,6600,6630,6630,6600,566
|
|
20231026,150300,578325890,6630,6630,6630,6630,1
|
|
20231026,150200,578319260,6630,6630,6630,6610,456
|
|
20231026,150100,575297100,6650,6650,6650,6630,304
|
|
20231026,150000,573281520,6610,6620,6620,6600,219
|
|
20231026,145900,571835490,6640,6640,6640,6640,0
|
|
20231026,145800,571835490,6640,6630,6640,6630,400
|
|
20231026,145700,569180800,6630,6630,6630,6630,0
|
|
20231026,145600,569180800,6630,6630,6630,6630,1
|
|
20231026,145500,569174170,6630,6630,6630,6630,0
|
|
20231026,145400,569174170,6630,6630,6630,6630,10
|
|
20231026,145300,569107870,6630,6630,6630,6630,1
|
|
20231026,145200,569101240,6600,6600,6600,6600,50
|
|
20231026,145100,568771240,6600,6600,6600,6600,0
|
|
20231026,145000,568771240,6600,6600,6600,6600,0
|
|
20231026,144900,568771240,6600,6600,6600,6600,0
|
|
20231026,144800,568771240,6600,6600,6600,6600,0
|
|
20231026,144700,568771240,6600,6600,6600,6600,53
|
|
20231026,144600,568421440,6590,6590,6590,6590,0
|
|
20231026,144500,568421440,6590,6600,6600,6590,31
|
|
20231026,144400,568216850,6590,6590,6590,6590,89
|
|
20231026,144300,567630340,6590,6590,6590,6590,0
|
|
20231026,144200,567630340,6590,6590,6590,6590,0
|
|
20231026,144100,567630340,6590,6590,6600,6590,12
|
|
20231026,144000,567551250,6590,6590,6590,6590,3
|
|
20231026,143900,567531480,6590,6590,6590,6590,1
|
|
20231026,143800,567524890,6590,6600,6600,6590,3
|
|
20231026,143700,567505100,6590,6590,6590,6590,200
|
|
20231026,143600,566187100,6600,6600,6600,6600,0
|
|
20231026,143500,566187100,6600,6600,6600,6580,1806
|
|
20231026,143400,554303500,6580,6580,6580,6580,50
|
|
20231026,143300,553974500,6580,6580,6580,6580,0
|
|
20231026,143200,553974500,6580,6580,6580,6580,1
|
|
20231026,143100,553967920,6570,6570,6570,6570,0
|
|
20231026,143000,553967920,6570,6570,6570,6570,10
|
|
20231026,142900,553902220,6570,6570,6570,6570,1
|
|
20231026,142800,553895650,6560,6560,6560,6560,0
|
|
20231026,142700,553895650,6560,6590,6590,6560,1873
|
|
20231026,142600,541583600,6600,6600,6600,6600,3
|
|
20231026,142500,541563800,6600,6590,6600,6590,78
|
|
20231026,142400,541049720,6590,6590,6590,6590,32
|
|
20231026,142300,540838840,6590,6590,6590,6590,28
|
|
20231026,142200,540654320,6590,6590,6590,6590,9
|
|
20231026,142100,540595010,6590,6590,6590,6590,0
|
|
20231026,142000,540595010,6590,6590,6590,6590,10
|
|
20231026,141900,540529110,6630,6630,6630,6630,20
|
|
20231026,141800,540396510,6630,6630,6630,6630,3
|
|
20231026,141700,540376620,6600,6600,6600,6600,67
|
|
20231026,141600,539934420,6600,6600,6600,6600,27
|
|
20231026,141500,539756220,6600,6600,6600,6600,760
|
|
20231026,141400,534740220,6610,6610,6610,6610,0
|
|
20231026,141300,534740220,6610,6610,6610,6610,0
|
|
20231026,141200,534740220,6610,6610,6610,6610,603
|
|
20231026,141100,530754390,6610,6590,6610,6590,66
|
|
20231026,141000,530318430,6590,6590,6590,6590,100
|
|
20231026,140900,529659430,6590,6590,6590,6590,0
|
|
20231026,140800,529659430,6590,6590,6590,6590,25
|
|
20231026,140700,529494680,6570,6570,6570,6570,0
|
|
20231026,140600,529494680,6570,6570,6570,6570,0
|
|
20231026,140500,529494680,6570,6570,6570,6570,0
|
|
20231026,140400,529494680,6570,6590,6590,6570,860
|
|
20231026,140300,523844280,6570,6580,6580,6570,501
|
|
20231026,140200,520551510,6580,6580,6580,6580,220
|
|
20231026,140100,519103910,6580,6590,6590,6580,411
|
|
20231026,140000,516399230,6580,6580,6580,6580,614
|
|
20231026,135900,512359110,6600,6600,6600,6600,533
|
|
20231026,135800,508841310,6600,6600,6600,6600,61
|
|
20231026,135700,508438710,6640,6640,6640,6640,3933
|
|
20231026,135600,482323590,6640,6640,6640,6640,1
|
|
20231026,135500,482316950,6640,6630,6640,6630,100
|
|
20231026,135400,481652960,6600,6600,6600,6600,0
|
|
20231026,135300,481652960,6600,6600,6600,6600,323
|
|
20231026,135200,479521160,6600,6600,6600,6600,44
|
|
20231026,135100,479230760,6600,6660,6660,6600,744
|
|
20231026,135000,474289690,6610,6670,6670,6610,810
|
|
20231026,134900,468906070,6670,6670,6670,6670,284
|
|
20231026,134800,467011790,6610,6670,6670,6610,92
|
|
20231026,134700,466398270,6670,6670,6670,6670,1
|
|
20231026,134600,466391600,6680,6680,6680,6610,120
|
|
20231026,134500,465591690,6760,6670,6770,6670,2487
|
|
20231026,134400,448909150,6670,6620,6690,6620,2705
|
|
20231026,134300,430912190,6620,6590,6620,6590,755
|
|
20231026,134200,425914270,6590,6590,6590,6590,6
|
|
20231026,134100,425874730,6580,6580,6580,6580,0
|
|
20231026,134000,425874730,6580,6580,6580,6580,0
|
|
20231026,133900,425874730,6580,6580,6580,6580,0
|
|
20231026,133800,425874730,6580,6580,6580,6580,0
|
|
20231026,133700,425874730,6580,6580,6580,6580,0
|
|
20231026,133600,425874730,6580,6580,6580,6580,0
|
|
20231026,133500,425874730,6580,6580,6580,6580,2649
|
|
20231026,133400,408444310,6570,6580,6580,6570,41
|
|
20231026,133300,408174930,6580,6570,6580,6570,134
|
|
20231026,133200,407293260,6580,6580,6580,6580,36
|
|
20231026,133100,407056380,6580,6580,6580,6580,40
|
|
20231026,133000,406793180,6580,6580,6580,6580,155
|
|
20231026,132900,405773280,6580,6580,6580,6580,0
|
|
20231026,132800,405773280,6580,6590,6600,6580,26
|
|
20231026,132700,405602140,6590,6590,6590,6590,372
|
|
20231026,132600,403150660,6600,6600,6600,6600,1
|
|
20231026,132500,403144060,6590,6590,6590,6590,0
|
|
20231026,132400,403144060,6590,6590,6590,6590,500
|
|
20231026,132300,399849060,6590,6590,6590,6590,455
|
|
20231026,132200,396850610,6590,6590,6590,6590,200
|
|
20231026,132100,395532610,6600,6600,6600,6600,0
|
|
20231026,132000,395532610,6600,6600,6600,6600,0
|
|
20231026,131900,395532610,6600,6620,6620,6600,21
|
|
20231026,131800,395393990,6620,6620,6620,6620,1
|
|
20231026,131700,395387370,6610,6610,6610,6610,10
|
|
20231026,131600,395321270,6610,6610,6610,6610,0
|
|
20231026,131500,395321270,6610,6610,6610,6610,7
|
|
20231026,131400,395275000,6610,6610,6610,6610,0
|
|
20231026,131300,395275000,6610,6610,6610,6610,0
|
|
20231026,131200,395275000,6610,6610,6610,6610,0
|
|
20231026,131100,395275000,6610,6610,6610,6610,10
|
|
20231026,131000,395208900,6610,6610,6610,6610,0
|
|
20231026,130900,395208900,6610,6610,6610,6610,1
|
|
20231026,130800,395202290,6610,6610,6610,6610,31
|
|
20231026,130700,394997380,6610,6610,6610,6610,20
|
|
20231026,130600,394865180,6590,6590,6590,6590,7
|
|
20231026,130500,394819050,6600,6600,6600,6600,0
|
|
20231026,130400,394819050,6600,6600,6600,6600,0
|
|
20231026,130300,394819050,6600,6610,6610,6600,12
|
|
20231026,130200,394739740,6610,6610,6610,6610,21
|
|
20231026,130100,394600930,6610,6610,6610,6610,0
|
|
20231026,130000,394600930,6610,6610,6610,6600,804
|
|
20231026,125900,389293970,6610,6610,6610,6610,2
|
|
20231026,125800,389280750,6610,6610,6610,6610,23
|
|
20231026,125700,389128720,6600,6610,6610,6600,449
|
|
20231026,125600,386165310,6610,6610,6610,6610,5
|
|
20231026,125500,386132260,6630,6630,6630,6630,2
|
|
20231026,125400,386119000,6620,6620,6620,6620,1
|
|
20231026,125300,386112380,6620,6620,6620,6620,0
|
|
20231026,125200,386112380,6620,6620,6620,6620,2
|
|
20231026,125100,386099140,6620,6610,6620,6610,4
|
|
20231026,125000,386072680,6610,6610,6610,6610,2
|
|
20231026,124900,386059460,6610,6610,6610,6610,0
|
|
20231026,124800,386059460,6610,6630,6630,6610,7
|
|
20231026,124700,386013150,6620,6620,6620,6620,0
|
|
20231026,124600,386013150,6620,6620,6620,6620,0
|
|
20231026,124500,386013150,6620,6620,6620,6620,0
|
|
20231026,124400,386013150,6620,6620,6620,6620,9
|
|
20231026,124300,385953570,6620,6620,6620,6620,1
|
|
20231026,124200,385946950,6610,6610,6620,6610,13
|
|
20231026,124100,385860960,6610,6610,6610,6610,75
|
|
20231026,124000,385365210,6610,6610,6610,6610,0
|
|
20231026,123900,385365210,6610,6610,6610,6610,262
|
|
20231026,123800,383633390,6600,6600,6600,6600,0
|
|
20231026,123700,383633390,6600,6600,6600,6600,6
|
|
20231026,123600,383593790,6600,6610,6610,6600,76
|
|
20231026,123500,383091750,6610,6610,6610,6610,51
|
|
20231026,123400,382754640,6610,6610,6610,6610,61
|
|
20231026,123300,382351430,6610,6610,6610,6610,0
|
|
20231026,123200,382351430,6610,6610,6610,6610,2
|
|
20231026,123100,382338210,6610,6610,6610,6610,5
|
|
20231026,123000,382305160,6610,6610,6610,6610,1
|
|
20231026,122900,382298550,6610,6610,6610,6610,4
|
|
20231026,122800,382272110,6610,6610,6610,6610,2
|
|
20231026,122700,382258890,6610,6610,6610,6610,68
|
|
20231026,122600,381809410,6570,6570,6570,6570,137
|
|
20231026,122500,380909320,6570,6570,6570,6570,79
|
|
20231026,122400,380390290,6580,6570,6580,6570,15
|
|
20231026,122300,380291710,6570,6570,6570,6570,513
|
|
20231026,122200,376921300,6580,6580,6580,6580,110
|
|
20231026,122100,376197500,6580,6580,6580,6580,0
|
|
20231026,122000,376197500,6580,6580,6580,6580,2
|
|
20231026,121900,376184340,6580,6580,6580,6570,507
|
|
20231026,121800,372848330,6580,6580,6580,6580,305
|
|
20231026,121700,370841430,6580,6600,6600,6580,8214
|
|
20231026,121600,316667830,6600,6600,6600,6600,1
|
|
20231026,121500,316661230,6620,6620,6620,6620,1
|
|
20231026,121400,316654610,6610,6600,6610,6600,12
|
|
20231026,121300,316575330,6600,6620,6620,6600,13
|
|
20231026,121200,316489430,6610,6610,6610,6610,100
|
|
20231026,121100,315828430,6610,6610,6610,6610,145
|
|
20231026,121000,314869980,6610,6610,6610,6610,1
|
|
20231026,120900,314863370,6610,6610,6610,6610,35
|
|
20231026,120800,314632020,6630,6630,6630,6630,0
|
|
20231026,120700,314632020,6630,6630,6630,6630,0
|
|
20231026,120600,314632020,6630,6630,6630,6630,14
|
|
20231026,120500,314539200,6610,6630,6630,6610,2
|
|
20231026,120400,314525960,6610,6610,6610,6610,156
|
|
20231026,120300,313494800,6610,6610,6610,6610,300
|
|
20231026,120200,311511800,6610,6610,6610,6610,22
|
|
20231026,120100,311366380,6610,6620,6620,6610,87
|
|
20231026,120000,310790560,6640,6610,6640,6610,456
|
|
20231026,115900,307776310,6640,6640,6640,6640,0
|
|
20231026,115800,307776310,6640,6640,6640,6640,7
|
|
20231026,115700,307729830,6610,6610,6610,6610,0
|
|
20231026,115600,307729830,6610,6610,6610,6610,63
|
|
20231026,115500,307313400,6620,6620,6620,6610,353
|
|
20231026,115400,304978120,6650,6620,6650,6620,14
|
|
20231026,115300,304885320,6620,6620,6620,6620,10
|
|
20231026,115200,304819120,6620,6620,6620,6620,0
|
|
20231026,115100,304819120,6620,6610,6620,6610,311
|
|
20231026,115000,302760320,6610,6610,6610,6610,55
|
|
20231026,114900,302396770,6600,6610,6610,6600,1502
|
|
20231026,114800,292475820,6610,6610,6610,6610,2
|
|
20231026,114700,292462600,6610,6600,6610,6600,52
|
|
20231026,114600,292119380,6620,6620,6620,6620,5
|
|
20231026,114500,292086280,6610,6610,6610,6610,3
|
|
20231026,114400,292066450,6610,6610,6610,6610,5
|
|
20231026,114300,292033400,6600,6610,6610,6600,380
|
|
20231026,114200,289525360,6610,6600,6610,6600,303
|
|
20231026,114100,287525550,6600,6600,6600,6600,266
|
|
20231026,114000,285769950,6600,6600,6600,6600,10
|
|
20231026,113900,285703950,6600,6610,6610,6600,41
|
|
20231026,113800,285432950,6620,6620,6620,6620,0
|
|
20231026,113700,285432950,6620,6620,6620,6620,1
|
|
20231026,113600,285426330,6600,6610,6610,6600,20
|
|
20231026,113500,285294230,6610,6610,6610,6610,10
|
|
20231026,113400,285228130,6620,6620,6620,6620,1
|
|
20231026,113300,285221510,6620,6620,6620,6620,1
|
|
20231026,113200,285214890,6600,6600,6600,6600,3
|
|
20231026,113100,285195090,6600,6610,6610,6600,85
|
|
20231026,113000,284633990,6610,6610,6610,6610,30
|
|
20231026,112900,284435690,6610,6610,6610,6600,1933
|
|
20231026,112800,271677590,6610,6610,6610,6610,587
|
|
20231026,112700,267797520,6620,6620,6620,6620,0
|
|
20231026,112600,267797520,6620,6630,6630,6620,210
|
|
20231026,112500,266407230,6630,6630,6630,6630,0
|
|
20231026,112400,266407230,6630,6630,6630,6630,0
|
|
20231026,112300,266407230,6630,6630,6630,6630,0
|
|
20231026,112200,266407230,6630,6630,6630,6630,0
|
|
20231026,112100,266407230,6630,6640,6640,6630,3338
|
|
20231026,112000,244270540,6660,6660,6660,6660,0
|
|
20231026,111900,244270540,6660,6660,6660,6660,1
|
|
20231026,111800,244263880,6660,6660,6660,6660,0
|
|
20231026,111700,244263880,6660,6660,6660,6660,6
|
|
20231026,111600,244223920,6660,6660,6660,6660,1
|
|
20231026,111500,244217260,6630,6630,6630,6630,0
|
|
20231026,111400,244217260,6630,6630,6630,6630,0
|
|
20231026,111300,244217260,6630,6630,6630,6630,1193
|
|
20231026,111200,236307670,6630,6640,6670,6630,107
|
|
20231026,111100,235595590,6630,6630,6630,6630,104
|
|
20231026,111000,234906070,6630,6630,6630,6630,0
|
|
20231026,110900,234906070,6630,6630,6630,6630,0
|
|
20231026,110800,234906070,6630,6630,6630,6630,0
|
|
20231026,110700,234906070,6630,6630,6630,6630,1
|
|
20231026,110600,234899440,6610,6610,6610,6610,100
|
|
20231026,110500,234238440,6610,6620,6620,6610,533
|
|
20231026,110400,230714610,6620,6620,6620,6620,0
|
|
20231026,110300,230714610,6620,6620,6620,6620,0
|
|
20231026,110200,230714610,6620,6620,6620,6620,0
|
|
20231026,110100,230714610,6620,6620,6620,6620,1
|
|
20231026,110000,230707990,6610,6620,6620,6610,1420
|
|
20231026,105900,221317620,6620,6620,6620,6620,76
|
|
20231026,105800,220814500,6620,6620,6620,6620,300
|
|
20231026,105700,218828500,6630,6630,6630,6630,0
|
|
20231026,105600,218828500,6630,6640,6640,6630,316
|
|
20231026,105500,216732420,6660,6660,6660,6660,77
|
|
20231026,105400,216219600,6660,6660,6660,6660,0
|
|
20231026,105300,216219600,6660,6640,6660,6640,4395
|
|
20231026,105200,186956800,6650,6650,6650,6650,202
|
|
20231026,105100,185613500,6660,6660,6660,6660,0
|
|
20231026,105000,185613500,6660,6660,6660,6660,300
|
|
20231026,104900,183615500,6660,6660,6660,6660,46
|
|
20231026,104800,183309140,6660,6660,6660,6660,0
|
|
20231026,104700,183309140,6660,6660,6660,6660,10
|
|
20231026,104600,183242540,6660,6660,6660,6660,0
|
|
20231026,104500,183242540,6660,6660,6660,6660,0
|
|
20231026,104400,183242540,6660,6660,6660,6660,5
|
|
20231026,104300,183209240,6680,6680,6680,6680,0
|
|
20231026,104200,183209240,6680,6680,6680,6680,1
|
|
20231026,104100,183202560,6660,6660,6660,6660,2
|
|
20231026,104000,183189240,6680,6680,6680,6680,1
|
|
20231026,103900,183182560,6680,6680,6680,6680,0
|
|
20231026,103800,183182560,6680,6680,6680,6680,0
|
|
20231026,103700,183182560,6680,6680,6680,6680,0
|
|
20231026,103600,183182560,6680,6680,6680,6680,1
|
|
20231026,103500,183175880,6680,6680,6680,6680,11
|
|
20231026,103400,183102400,6680,6670,6680,6670,100
|
|
20231026,103300,182434450,6660,6660,6660,6660,19
|
|
20231026,103200,182307910,6650,6650,6650,6650,4
|
|
20231026,103100,182281310,6640,6640,6640,6640,0
|
|
20231026,103000,182281310,6640,6650,6650,6640,372
|
|
20231026,102900,179807710,6660,6670,6670,6660,563
|
|
20231026,102800,176055770,6670,6670,6670,6670,10
|
|
20231026,102700,175989070,6670,6670,6670,6670,0
|
|
20231026,102600,175989070,6670,6670,6670,6670,0
|
|
20231026,102500,175989070,6670,6670,6670,6670,1
|
|
20231026,102400,175982400,6660,6660,6660,6660,0
|
|
20231026,102300,175982400,6660,6660,6660,6660,0
|
|
20231026,102200,175982400,6660,6660,6660,6660,0
|
|
20231026,102100,175982400,6660,6660,6660,6660,32
|
|
20231026,102000,175769280,6640,6640,6640,6640,0
|
|
20231026,101900,175769280,6640,6640,6640,6640,0
|
|
20231026,101800,175769280,6640,6640,6640,6640,0
|
|
20231026,101700,175769280,6640,6650,6650,6640,70
|
|
20231026,101600,175304470,6660,6650,6660,6650,25
|
|
20231026,101500,175138040,6650,6650,6650,6650,127
|
|
20231026,101400,174293490,6650,6650,6650,6650,100
|
|
20231026,101300,173628490,6650,6650,6650,6650,0
|
|
20231026,101200,173628490,6650,6650,6650,6650,0
|
|
20231026,101100,173628490,6650,6650,6650,6650,0
|
|
20231026,101000,173628490,6650,6650,6650,6650,58
|
|
20231026,100900,173242790,6660,6660,6660,6660,1
|
|
20231026,100800,173236130,6650,6650,6650,6650,0
|
|
20231026,100700,173236130,6650,6650,6650,6650,2
|
|
20231026,100600,173222830,6650,6650,6650,6650,2
|
|
20231026,100500,173209530,6640,6640,6640,6640,0
|
|
20231026,100400,173209530,6640,6640,6640,6640,0
|
|
20231026,100300,173209530,6640,6640,6640,6640,0
|
|
20231026,100200,173209530,6640,6640,6640,6640,5
|
|
20231026,100100,173176330,6630,6620,6630,6620,50
|
|
20231026,100000,172844840,6630,6620,6630,6620,19
|
|
20231026,095900,172718930,6620,6620,6620,6620,112
|
|
20231026,095800,171977490,6620,6620,6620,6620,52
|
|
20231026,095700,171633250,6630,6630,6630,6630,1399
|
|
20231026,095600,162357880,6630,6630,6630,6630,22
|
|
20231026,095500,162212020,6630,6640,6640,6630,197
|
|
20231026,095400,160903970,6640,6660,6660,6640,304
|
|
20231026,095300,158879410,6660,6640,6660,6640,11
|
|
20231026,095200,158806180,6660,6660,6660,6660,0
|
|
20231026,095100,158806180,6660,6640,6660,6640,39
|
|
20231026,095000,158546460,6630,6630,6630,6630,0
|
|
20231026,094900,158546460,6630,6630,6630,6630,1
|
|
20231026,094800,158539830,6630,6650,6650,6630,34
|
|
20231026,094700,158313810,6630,6620,6630,6620,2
|
|
20231026,094600,158300560,6620,6620,6620,6620,10
|
|
20231026,094500,158234360,6620,6620,6620,6620,40
|
|
20231026,094400,157969560,6610,6610,6610,6610,0
|
|
20231026,094300,157969560,6610,6610,6610,6610,2616
|
|
20231026,094200,140677800,6610,6610,6610,6610,601
|
|
20231026,094100,136705190,6610,6610,6610,6610,50
|
|
20231026,094000,136374690,6610,6620,6620,6610,100
|
|
20231026,093900,135713310,6620,6620,6620,6620,42
|
|
20231026,093800,135435270,6610,6610,6610,6610,0
|
|
20231026,093700,135435270,6610,6600,6610,6600,166
|
|
20231026,093600,134339140,6600,6610,6610,6600,914
|
|
20231026,093500,128297880,6620,6620,6620,6620,64
|
|
20231026,093400,127874200,6620,6620,6620,6620,97
|
|
20231026,093300,127232060,6620,6670,6670,6620,9241
|
|
20231026,093200,65828550,6690,6690,6690,6690,1
|
|
20231026,093100,65821860,6670,6690,6690,6670,10
|
|
20231026,093000,65754980,6690,6670,6700,6670,43
|
|
20231026,092900,65467560,6660,6680,6680,6660,151
|
|
20231026,092800,64460310,6710,6710,6710,6710,0
|
|
20231026,092700,64460310,6710,6670,6710,6670,70
|
|
20231026,092600,63992010,6660,6660,6660,6660,30
|
|
20231026,092500,63792210,6660,6680,6680,6660,326
|
|
20231026,092400,61620050,6670,6670,6670,6670,206
|
|
20231026,092300,60246030,6680,6680,6680,6680,8
|
|
20231026,092200,60192590,6680,6680,6680,6680,5
|
|
20231026,092100,60159190,6690,6690,6690,6690,10
|
|
20231026,092000,60092290,6660,6640,6660,6640,917
|
|
20231026,091900,54002580,6640,6640,6640,6640,317
|
|
20231026,091800,51897700,6640,6640,6640,6640,81
|
|
20231026,091700,51359860,6640,6640,6640,6630,146
|
|
20231026,091600,50391420,6630,6650,6650,6630,1636
|
|
20231026,091500,39520580,6650,6660,6660,6650,14
|
|
20231026,091400,39427350,6650,6650,6650,6650,29
|
|
20231026,091300,39234500,6650,6650,6650,6650,68
|
|
20231026,091200,38782300,6650,6670,6670,6650,1437
|
|
20231026,091100,29219780,6670,6670,6670,6670,46
|
|
20231026,091000,28912960,6700,6690,6700,6690,100
|
|
20231026,090900,28243140,6710,6690,6710,6690,312
|
|
20231026,090800,26154920,6670,6670,6670,6670,200
|
|
20231026,090700,24820920,6650,6650,6650,6650,124
|
|
20231026,090600,23996320,6650,6650,6660,6650,262
|
|
20231026,090500,22254000,6660,6670,6670,6660,274
|
|
20231026,090400,20427290,6670,6670,6670,6670,468
|
|
20231026,090300,17305730,6670,6690,6710,6670,617
|
|
20231026,090200,13180140,6690,6690,6690,6690,5
|
|
20231026,090100,13146690,6700,6700,6700,6680,112
|
|
20231026,090000,12396700,6690,6690,6690,6690,1852
|