598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185500,4898371200,8270,8270,8270,8270,12155
|
|
20231024,185400,4898371200,8270,8270,8270,8270,0
|
|
20231024,185300,4898371200,8270,8270,8270,8270,0
|
|
20231024,185200,4898371200,8270,8270,8270,8270,0
|
|
20231024,185100,4898371200,8270,8270,8270,8270,0
|
|
20231024,185000,4898371200,8270,8270,8270,8270,0
|
|
20231024,184900,4898371200,8270,8270,8270,8270,0
|
|
20231024,184800,4898371200,8270,8270,8270,8270,0
|
|
20231024,184700,4898371200,8270,8270,8270,8270,0
|
|
20231024,184600,4898371200,8270,8270,8270,8270,0
|
|
20231024,184500,4898371200,8270,8270,8270,8270,0
|
|
20231024,184400,4898371200,8270,8270,8270,8270,0
|
|
20231024,184300,4898371200,8270,8270,8270,8270,0
|
|
20231024,184200,4898371200,8270,8270,8270,8270,0
|
|
20231024,184100,4898371200,8270,8270,8270,8270,0
|
|
20231024,184000,4898371200,8270,8270,8270,8270,0
|
|
20231024,183900,4898371200,8270,8270,8270,8270,0
|
|
20231024,183800,4898371200,8270,8270,8270,8270,0
|
|
20231024,183700,4898371200,8270,8270,8270,8270,0
|
|
20231024,183600,4898371200,8270,8270,8270,8270,0
|
|
20231024,183500,4898371200,8270,8270,8270,8270,0
|
|
20231024,183400,4898371200,8270,8270,8270,8270,0
|
|
20231024,183300,4898371200,8270,8270,8270,8270,0
|
|
20231024,183200,4898371200,8270,8270,8270,8270,0
|
|
20231024,183100,4898371200,8270,8270,8270,8270,0
|
|
20231024,183000,4898371200,8270,8270,8270,8270,0
|
|
20231024,182900,4898371200,8270,8270,8270,8270,0
|
|
20231024,182800,4898371200,8270,8270,8270,8270,0
|
|
20231024,182700,4898371200,8270,8270,8270,8270,0
|
|
20231024,182600,4898371200,8270,8270,8270,8270,0
|
|
20231024,182500,4898371200,8270,8270,8270,8270,12155
|
|
20231024,182400,4898371200,8270,8270,8270,8270,0
|
|
20231024,182300,4898371200,8270,8270,8270,8270,0
|
|
20231024,182200,4898371200,8270,8270,8270,8270,0
|
|
20231024,182100,4898371200,8270,8270,8270,8270,0
|
|
20231024,182000,4898371200,8270,8270,8270,8270,0
|
|
20231024,181900,4898371200,8270,8270,8270,8270,0
|
|
20231024,181800,4898371200,8270,8270,8270,8270,0
|
|
20231024,181700,4898371200,8270,8270,8270,8270,0
|
|
20231024,181600,4898371200,8270,8270,8270,8270,0
|
|
20231024,181500,4898371200,8270,8270,8270,8270,0
|
|
20231024,181400,4898371200,8270,8270,8270,8270,0
|
|
20231024,181300,4898371200,8270,8270,8270,8270,0
|
|
20231024,181200,4898371200,8270,8270,8270,8270,0
|
|
20231024,181100,4898371200,8270,8270,8270,8270,0
|
|
20231024,181000,4898371200,8270,8270,8270,8270,0
|
|
20231024,180900,4898371200,8270,8270,8270,8270,0
|
|
20231024,180800,4898371200,8270,8270,8270,8270,0
|
|
20231024,180700,4898371200,8270,8270,8270,8270,0
|
|
20231024,180600,4898371200,8270,8270,8270,8270,0
|
|
20231024,180500,4898371200,8270,8270,8270,8270,0
|
|
20231024,180400,4898371200,8270,8270,8270,8270,0
|
|
20231024,180300,4898371200,8270,8270,8270,8270,0
|
|
20231024,180200,4898371200,8270,8270,8270,8270,0
|
|
20231024,180100,4898371200,8270,8270,8270,8270,0
|
|
20231024,180000,4898371200,8270,8270,8270,8270,0
|
|
20231024,175900,4898371200,8270,8270,8270,8270,0
|
|
20231024,175800,4898371200,8270,8270,8270,8270,0
|
|
20231024,175700,4898371200,8270,8270,8270,8270,0
|
|
20231024,175600,4898371200,8270,8270,8270,8270,0
|
|
20231024,175500,4898371200,8270,8270,8270,8270,12155
|
|
20231024,175400,4898371200,8270,8270,8270,8270,0
|
|
20231024,175300,4898371200,8270,8270,8270,8270,0
|
|
20231024,175200,4898371200,8270,8270,8270,8270,0
|
|
20231024,175100,4898371200,8270,8270,8270,8270,0
|
|
20231024,175000,4898371200,8270,8270,8270,8270,0
|
|
20231024,174900,4898371200,8270,8270,8270,8270,0
|
|
20231024,174800,4898371200,8270,8270,8270,8270,0
|
|
20231024,174700,4898371200,8270,8270,8270,8270,0
|
|
20231024,174600,4898371200,8270,8270,8270,8270,0
|
|
20231024,174500,4898371200,8270,8270,8270,8270,0
|
|
20231024,174400,4898371200,8270,8270,8270,8270,0
|
|
20231024,174300,4898371200,8270,8270,8270,8270,0
|
|
20231024,174200,4898371200,8270,8270,8270,8270,0
|
|
20231024,174100,4898371200,8270,8270,8270,8270,0
|
|
20231024,174000,4898371200,8270,8270,8270,8270,0
|
|
20231024,173900,4898371200,8270,8270,8270,8270,0
|
|
20231024,173800,4898371200,8270,8270,8270,8270,0
|
|
20231024,173700,4898371200,8270,8270,8270,8270,0
|
|
20231024,173600,4898371200,8270,8270,8270,8270,0
|
|
20231024,173500,4898371200,8270,8270,8270,8270,0
|
|
20231024,173400,4898371200,8270,8270,8270,8270,0
|
|
20231024,173300,4898371200,8270,8270,8270,8270,0
|
|
20231024,173200,4898371200,8270,8270,8270,8270,0
|
|
20231024,173100,4898371200,8270,8270,8270,8270,0
|
|
20231024,173000,4898371200,8270,8270,8270,8270,0
|
|
20231024,172900,4898371200,8270,8270,8270,8270,0
|
|
20231024,172800,4898371200,8270,8270,8270,8270,0
|
|
20231024,172700,4898371200,8270,8270,8270,8270,0
|
|
20231024,172600,4898371200,8270,8270,8270,8270,0
|
|
20231024,172500,4898371200,8270,8270,8270,8270,12155
|
|
20231024,172400,4898371200,8270,8270,8270,8270,0
|
|
20231024,172300,4898371200,8270,8270,8270,8270,0
|
|
20231024,172200,4898371200,8270,8270,8270,8270,0
|
|
20231024,172100,4898371200,8270,8270,8270,8270,0
|
|
20231024,172000,4898371200,8270,8270,8270,8270,0
|
|
20231024,171900,4898371200,8270,8270,8270,8270,0
|
|
20231024,171800,4898371200,8270,8270,8270,8270,0
|
|
20231024,171700,4898371200,8270,8270,8270,8270,0
|
|
20231024,171600,4898371200,8270,8270,8270,8270,0
|
|
20231024,171500,4898371200,8270,8270,8270,8270,0
|
|
20231024,171400,4898371200,8270,8270,8270,8270,0
|
|
20231024,171300,4898371200,8270,8270,8270,8270,0
|
|
20231024,171200,4898371200,8270,8270,8270,8270,0
|
|
20231024,171100,4898371200,8270,8270,8270,8270,0
|
|
20231024,171000,4898371200,8270,8270,8270,8270,0
|
|
20231024,170900,4898371200,8270,8270,8270,8270,0
|
|
20231024,170800,4898371200,8270,8270,8270,8270,0
|
|
20231024,170700,4898371200,8270,8270,8270,8270,0
|
|
20231024,170600,4898371200,8270,8270,8270,8270,0
|
|
20231024,170500,4898371200,8270,8270,8270,8270,0
|
|
20231024,170400,4898371200,8270,8270,8270,8270,0
|
|
20231024,170300,4898371200,8270,8270,8270,8270,0
|
|
20231024,170200,4898371200,8270,8270,8270,8270,0
|
|
20231024,170100,4898371200,8270,8270,8270,8270,0
|
|
20231024,170000,4898371200,8270,8270,8270,8270,0
|
|
20231024,165900,4898371200,8270,8270,8270,8270,0
|
|
20231024,165800,4898371200,8270,8270,8270,8270,0
|
|
20231024,165700,4898371200,8270,8270,8270,8270,0
|
|
20231024,165600,4898371200,8270,8270,8270,8270,0
|
|
20231024,165500,4898371200,8270,8270,8270,8270,12155
|
|
20231024,165400,4898371200,8270,8270,8270,8270,0
|
|
20231024,165300,4898371200,8270,8270,8270,8270,0
|
|
20231024,165200,4898371200,8270,8270,8270,8270,0
|
|
20231024,165100,4898371200,8270,8270,8270,8270,0
|
|
20231024,165000,4898371200,8270,8270,8270,8270,0
|
|
20231024,164900,4898371200,8270,8270,8270,8270,0
|
|
20231024,164800,4898371200,8270,8270,8270,8270,0
|
|
20231024,164700,4898371200,8270,8270,8270,8270,0
|
|
20231024,164600,4898371200,8270,8270,8270,8270,0
|
|
20231024,164500,4898371200,8270,8270,8270,8270,0
|
|
20231024,164400,4898371200,8270,8270,8270,8270,0
|
|
20231024,164300,4898371200,8270,8270,8270,8270,0
|
|
20231024,164200,4898371200,8270,8270,8270,8270,0
|
|
20231024,164100,4898371200,8270,8270,8270,8270,0
|
|
20231024,164000,4898371200,8270,8270,8270,8270,0
|
|
20231024,163900,4898371200,8270,8270,8270,8270,0
|
|
20231024,163800,4898371200,8270,8270,8270,8270,0
|
|
20231024,163700,4898371200,8270,8270,8270,8270,0
|
|
20231024,163600,4898371200,8270,8270,8270,8270,0
|
|
20231024,163500,4898371200,8270,8270,8270,8270,0
|
|
20231024,163400,4898371200,8270,8270,8270,8270,0
|
|
20231024,163300,4898371200,8270,8270,8270,8270,0
|
|
20231024,163200,4898371200,8270,8270,8270,8270,0
|
|
20231024,163100,4898371200,8270,8270,8270,8270,0
|
|
20231024,163000,4898371200,8270,8270,8270,8270,0
|
|
20231024,162900,4898371200,8270,8270,8270,8270,0
|
|
20231024,162800,4898371200,8270,8270,8270,8270,0
|
|
20231024,162700,4898371200,8270,8270,8270,8270,0
|
|
20231024,162600,4898371200,8270,8270,8270,8270,0
|
|
20231024,162500,4898371200,8270,8270,8270,8270,12155
|
|
20231024,162400,4898371200,8270,8270,8270,8270,0
|
|
20231024,162300,4898371200,8270,8270,8270,8270,0
|
|
20231024,162200,4898371200,8270,8270,8270,8270,0
|
|
20231024,162100,4898371200,8270,8270,8270,8270,0
|
|
20231024,162000,4898371200,8270,8270,8270,8270,0
|
|
20231024,161900,4898371200,8270,8270,8270,8270,0
|
|
20231024,161800,4898371200,8270,8270,8270,8270,0
|
|
20231024,161700,4898371200,8270,8270,8270,8270,0
|
|
20231024,161600,4898371200,8270,8270,8270,8270,0
|
|
20231024,161500,4898371200,8270,8270,8270,8270,0
|
|
20231024,161400,4898371200,8270,8270,8270,8270,0
|
|
20231024,161300,4898371200,8270,8270,8270,8270,0
|
|
20231024,161200,4898371200,8270,8270,8270,8270,0
|
|
20231024,161100,4898371200,8270,8270,8270,8270,0
|
|
20231024,161000,4898371200,8270,8270,8270,8270,0
|
|
20231024,160900,4898371200,8270,8270,8270,8270,0
|
|
20231024,160800,4898371200,8270,8270,8270,8270,0
|
|
20231024,160700,4898371200,8270,8270,8270,8270,0
|
|
20231024,160600,4898371200,8270,8270,8270,8270,0
|
|
20231024,160500,4898371200,8270,8270,8270,8270,0
|
|
20231024,160400,4898371200,8270,8270,8270,8270,0
|
|
20231024,160300,4898371200,8270,8270,8270,8270,0
|
|
20231024,160200,4898371200,8270,8270,8270,8270,0
|
|
20231024,160100,4898371200,8270,8270,8270,8270,0
|
|
20231024,160000,4898371200,8270,8270,8270,8270,0
|
|
20231024,155900,4898371200,8270,8270,8270,8270,0
|
|
20231024,155800,4898371200,8270,8270,8270,8270,0
|
|
20231024,155700,4898371200,8270,8270,8270,8270,0
|
|
20231024,155600,4898371200,8270,8270,8270,8270,0
|
|
20231024,155500,4898371200,8270,8270,8270,8270,12155
|
|
20231024,155400,4898371200,8270,8270,8270,8270,0
|
|
20231024,155300,4898371200,8270,8270,8270,8270,0
|
|
20231024,155200,4898371200,8270,8270,8270,8270,0
|
|
20231024,155100,4898371200,8270,8270,8270,8270,0
|
|
20231024,155000,4898371200,8270,8270,8270,8270,0
|
|
20231024,154900,4898371200,8270,8270,8270,8270,0
|
|
20231024,154800,4898371200,8270,8270,8270,8270,0
|
|
20231024,154700,4898371200,8270,8270,8270,8270,0
|
|
20231024,154600,4898371200,8270,8270,8270,8270,0
|
|
20231024,154500,4898371200,8270,8270,8270,8270,0
|
|
20231024,154400,4898371200,8270,8270,8270,8270,0
|
|
20231024,154300,4898371200,8270,8270,8270,8270,0
|
|
20231024,154200,4898371200,8270,8270,8270,8270,0
|
|
20231024,154100,4898371200,8270,8270,8270,8270,0
|
|
20231024,154000,4898371200,8270,8270,8270,8270,0
|
|
20231024,153900,4898371200,8270,8270,8270,8270,0
|
|
20231024,153800,4898371200,8270,8270,8270,8270,0
|
|
20231024,153700,4898371200,8270,8270,8270,8270,0
|
|
20231024,153600,4898371200,8270,8270,8270,8270,0
|
|
20231024,153500,4898371200,8270,8270,8270,8270,0
|
|
20231024,153400,4898371200,8270,8270,8270,8270,0
|
|
20231024,153300,4898371200,8270,8270,8270,8270,0
|
|
20231024,153200,4898371200,8270,8270,8270,8270,0
|
|
20231024,153100,4898371200,8270,8270,8270,8270,0
|
|
20231024,153000,4898371200,8270,8270,8270,8270,12155
|
|
20231024,152900,4797849350,8270,8270,8270,8270,0
|
|
20231024,152800,4797849350,8270,8270,8270,8270,0
|
|
20231024,152700,4797849350,8270,8270,8270,8270,0
|
|
20231024,152600,4797849350,8270,8270,8270,8270,0
|
|
20231024,152500,4797849350,8270,8270,8270,8270,0
|
|
20231024,152400,4797849350,8270,8270,8270,8270,0
|
|
20231024,152300,4797849350,8270,8270,8270,8270,0
|
|
20231024,152200,4797849350,8270,8270,8270,8270,0
|
|
20231024,152100,4797849350,8270,8270,8270,8270,0
|
|
20231024,152000,4797849350,8270,8270,8270,8270,0
|
|
20231024,151900,4797849350,8270,8250,8270,8240,6162
|
|
20231024,151800,4746953600,8250,8250,8260,8250,823
|
|
20231024,151700,4740163750,8260,8250,8260,8250,1819
|
|
20231024,151600,4725148630,8260,8250,8260,8250,1512
|
|
20231024,151500,4712666330,8250,8250,8270,8250,3006
|
|
20231024,151400,4687857820,8270,8260,8270,8260,2944
|
|
20231024,151300,4663538380,8270,8270,8270,8260,1225
|
|
20231024,151200,4653407970,8260,8270,8280,8260,1058
|
|
20231024,151100,4644657960,8270,8280,8280,8270,2589
|
|
20231024,151000,4623238430,8280,8270,8280,8260,1437
|
|
20231024,150900,4611353530,8280,8270,8280,8270,2771
|
|
20231024,150800,4588415900,8280,8280,8290,8270,836
|
|
20231024,150700,4581491660,8290,8280,8290,8280,2292
|
|
20231024,150600,4562508330,8280,8270,8280,8260,2897
|
|
20231024,150500,4538547780,8260,8270,8270,8260,926
|
|
20231024,150400,4530898090,8270,8250,8270,8250,1670
|
|
20231024,150300,4517103550,8250,8250,8260,8250,1011
|
|
20231024,150200,4508757700,8250,8260,8260,8250,2118
|
|
20231024,150100,4491281990,8250,8260,8260,8250,1205
|
|
20231024,150000,4481335190,8250,8250,8260,8240,2003
|
|
20231024,145900,4464810270,8250,8240,8250,8240,1159
|
|
20231024,145800,4455258700,8240,8240,8250,8240,1494
|
|
20231024,145700,4442947160,8240,8250,8260,8240,1778
|
|
20231024,145600,4428279660,8250,8250,8260,8250,2303
|
|
20231024,145500,4409279900,8240,8250,8250,8240,2374
|
|
20231024,145400,4389698090,8250,8260,8260,8250,1357
|
|
20231024,145300,4378500370,8250,8250,8260,8250,836
|
|
20231024,145200,4371600920,8250,8250,8260,8250,700
|
|
20231024,145100,4365825910,8250,8260,8270,8250,1437
|
|
20231024,145000,4353961630,8260,8270,8270,8260,605
|
|
20231024,144900,4348961090,8270,8270,8270,8270,1870
|
|
20231024,144800,4333496190,8270,8260,8280,8260,1848
|
|
20231024,144700,4318214250,8250,8240,8270,8240,2946
|
|
20231024,144600,4293905590,8250,8250,8250,8240,665
|
|
20231024,144500,4288419520,8250,8250,8260,8240,1368
|
|
20231024,144400,4277128670,8250,8260,8260,8240,635
|
|
20231024,144300,4271889310,8260,8260,8270,8260,1648
|
|
20231024,144200,4258268320,8250,8250,8250,8230,2011
|
|
20231024,144100,4241693490,8240,8250,8260,8240,2276
|
|
20231024,144000,4222918410,8250,8250,8250,8240,1708
|
|
20231024,143900,4208828930,8250,8260,8270,8250,985
|
|
20231024,143800,4200691890,8260,8270,8270,8260,667
|
|
20231024,143700,4195180650,8260,8270,8280,8260,668
|
|
20231024,143600,4189658070,8260,8270,8280,8260,589
|
|
20231024,143500,4184787600,8270,8260,8280,8260,1371
|
|
20231024,143400,4173452480,8270,8260,8270,8260,1525
|
|
20231024,143300,4160845600,8260,8260,8270,8260,736
|
|
20231024,143200,4154764720,8270,8270,8270,8260,2216
|
|
20231024,143100,4136441470,8260,8260,8270,8250,1078
|
|
20231024,143000,4127540860,8250,8250,8260,8250,1151
|
|
20231024,142900,4118037540,8250,8260,8260,8240,1156
|
|
20231024,142800,4108498200,8250,8260,8260,8250,531
|
|
20231024,142700,4104113660,8250,8260,8260,8250,1984
|
|
20231024,142600,4087732690,8260,8270,8280,8250,1366
|
|
20231024,142500,4076441250,8260,8250,8260,8250,1202
|
|
20231024,142400,4066522070,8250,8250,8260,8240,3413
|
|
20231024,142300,4038373400,8250,8250,8250,8250,1389
|
|
20231024,142200,4026914150,8250,8250,8260,8250,1684
|
|
20231024,142100,4013009580,8260,8260,8260,8250,1708
|
|
20231024,142000,3998907380,8260,8260,8270,8250,2668
|
|
20231024,141900,3976870840,8260,8250,8260,8250,1037
|
|
20231024,141800,3968310560,8250,8250,8260,8240,2087
|
|
20231024,141700,3951096640,8250,8240,8250,8240,1216
|
|
20231024,141600,3941066770,8240,8240,8250,8240,1415
|
|
20231024,141500,3929402520,8240,8260,8260,8240,718
|
|
20231024,141400,3923478590,8250,8240,8260,8240,1586
|
|
20231024,141300,3910395440,8250,8260,8260,8250,538
|
|
20231024,141200,3905953630,8260,8250,8260,8240,1403
|
|
20231024,141100,3894373930,8260,8260,8260,8240,633
|
|
20231024,141000,3889151910,8260,8260,8260,8250,1537
|
|
20231024,140900,3876460670,8250,8260,8280,8250,2946
|
|
20231024,140800,3852118350,8260,8250,8270,8250,3446
|
|
20231024,140700,3823652190,8250,8260,8260,8250,876
|
|
20231024,140600,3816423570,8250,8240,8260,8240,2426
|
|
20231024,140500,3796423030,8240,8230,8240,8230,1607
|
|
20231024,140400,3783183210,8240,8250,8260,8240,3390
|
|
20231024,140300,3755220850,8250,8250,8260,8250,1252
|
|
20231024,140200,3744885870,8260,8240,8260,8240,1728
|
|
20231024,140100,3730632300,8230,8240,8240,8230,1717
|
|
20231024,140000,3716494940,8230,8240,8250,8230,725
|
|
20231024,135900,3710523620,8240,8240,8240,8230,892
|
|
20231024,135800,3703175970,8250,8240,8250,8240,1438
|
|
20231024,135700,3691326440,8240,8230,8240,8230,2740
|
|
20231024,135600,3668752730,8230,8230,8230,8230,553
|
|
20231024,135500,3664201540,8230,8230,8240,8220,1210
|
|
20231024,135400,3654247410,8220,8230,8230,8210,1209
|
|
20231024,135300,3644309140,8230,8230,8230,8210,1618
|
|
20231024,135200,3631003650,8230,8220,8230,8220,306
|
|
20231024,135100,3628485330,8220,8240,8240,8220,2129
|
|
20231024,135000,3610957930,8240,8250,8250,8240,590
|
|
20231024,134900,3606091310,8240,8240,8250,8240,260
|
|
20231024,134800,3603946950,8240,8230,8240,8230,707
|
|
20231024,134700,3598123400,8220,8230,8230,8220,84
|
|
20231024,134600,3597432140,8230,8240,8240,8230,837
|
|
20231024,134500,3590538680,8240,8240,8250,8240,497
|
|
20231024,134400,3586442220,8240,8250,8250,8240,317
|
|
20231024,134300,3583827350,8240,8230,8240,8230,1191
|
|
20231024,134200,3574014000,8230,8230,8240,8220,300
|
|
20231024,134100,3571544130,8230,8210,8230,8210,1185
|
|
20231024,134000,3561792310,8220,8230,8230,8220,1538
|
|
20231024,133900,3549149920,8220,8230,8240,8220,915
|
|
20231024,133800,3541618580,8230,8240,8240,8230,1545
|
|
20231024,133700,3528888040,8240,8240,8250,8240,276
|
|
20231024,133600,3526612820,8240,8230,8250,8230,221
|
|
20231024,133500,3524790550,8240,8240,8250,8240,664
|
|
20231024,133400,3519319140,8240,8250,8250,8240,203
|
|
20231024,133300,3517646380,8240,8240,8260,8240,2553
|
|
20231024,133200,3496585160,8240,8230,8240,8230,657
|
|
20231024,133100,3491171540,8230,8230,8230,8230,662
|
|
20231024,133000,3485723280,8230,8230,8240,8230,244
|
|
20231024,132900,3483713360,8240,8230,8240,8220,463
|
|
20231024,132800,3479901980,8240,8240,8240,8230,725
|
|
20231024,132700,3473930060,8240,8250,8250,8230,1976
|
|
20231024,132600,3457648720,8250,8240,8250,8240,751
|
|
20231024,132500,3451458260,8240,8240,8240,8230,412
|
|
20231024,132400,3448063710,8230,8220,8230,8210,3424
|
|
20231024,132300,3419914500,8220,8220,8220,8210,529
|
|
20231024,132200,3415567750,8220,8210,8220,8200,1612
|
|
20231024,132100,3402333410,8200,8210,8210,8200,340
|
|
20231024,132000,3399543120,8210,8190,8210,8190,3990
|
|
20231024,131900,3366830150,8190,8190,8190,8180,40
|
|
20231024,131800,3366502830,8190,8180,8190,8180,275
|
|
20231024,131700,3364251150,8190,8180,8190,8180,57
|
|
20231024,131600,3363784700,8180,8180,8180,8180,28
|
|
20231024,131500,3363555660,8180,8180,8190,8180,722
|
|
20231024,131400,3357647050,8180,8170,8180,8170,413
|
|
20231024,131300,3354269100,8180,8180,8180,8180,988
|
|
20231024,131200,3346187260,8170,8160,8180,8160,1467
|
|
20231024,131100,3334201280,8160,8160,8160,8150,688
|
|
20231024,131000,3328587300,8160,8160,8160,8160,1229
|
|
20231024,130900,3318558660,8160,8160,8170,8160,174
|
|
20231024,130800,3317137640,8160,8150,8160,8150,152
|
|
20231024,130700,3315897710,8160,8170,8170,8160,746
|
|
20231024,130600,3309808520,8170,8180,8180,8170,308
|
|
20231024,130500,3307289640,8180,8170,8180,8170,52
|
|
20231024,130400,3306864560,8170,8170,8180,8150,5314
|
|
20231024,130300,3263401100,8160,8160,8170,8160,373
|
|
20231024,130200,3260354260,8150,8160,8160,8150,487
|
|
20231024,130100,3256383930,8160,8160,8160,8160,1198
|
|
20231024,130000,3246608250,8160,8160,8170,8160,1355
|
|
20231024,125900,3235550540,8170,8160,8170,8160,509
|
|
20231024,125800,3231393490,8150,8180,8180,8150,5136
|
|
20231024,125700,3189476760,8180,8170,8180,8170,1192
|
|
20231024,125600,3179726480,8180,8170,8180,8170,964
|
|
20231024,125500,3171850070,8170,8170,8170,8170,38
|
|
20231024,125400,3171539610,8180,8170,8180,8170,576
|
|
20231024,125300,3166828210,8160,8170,8170,8160,428
|
|
20231024,125200,3163334110,8170,8170,8170,8170,39
|
|
20231024,125100,3163015480,8170,8170,8180,8170,148
|
|
20231024,125000,3161805590,8160,8180,8180,8160,330
|
|
20231024,124900,3159111050,8180,8180,8180,8180,107
|
|
20231024,124800,3158235790,8180,8190,8200,8180,170
|
|
20231024,124700,3156842650,8190,8200,8200,8190,575
|
|
20231024,124600,3152130680,8200,8180,8200,8180,1001
|
|
20231024,124500,3143934240,8180,8160,8180,8160,1369
|
|
20231024,124400,3132749500,8160,8160,8160,8150,2999
|
|
20231024,124300,3108282280,8150,8150,8160,8150,237
|
|
20231024,124200,3106350200,8150,8150,8160,8150,201
|
|
20231024,124100,3104710640,8150,8150,8160,8150,173
|
|
20231024,124000,3103300540,8160,8150,8160,8150,546
|
|
20231024,123900,3098848380,8150,8140,8160,8140,731
|
|
20231024,123800,3092890830,8140,8150,8150,8140,1770
|
|
20231024,123700,3078465710,8140,8140,8140,8140,211
|
|
20231024,123600,3076748170,8140,8140,8150,8140,339
|
|
20231024,123500,3073987490,8140,8140,8140,8140,30
|
|
20231024,123400,3073743290,8140,8140,8140,8140,237
|
|
20231024,123300,3071814110,8140,8140,8150,8140,204
|
|
20231024,123200,3070152330,8140,8140,8140,8140,28
|
|
20231024,123100,3069924410,8140,8130,8140,8120,3791
|
|
20231024,123000,3039099760,8120,8140,8150,8120,2189
|
|
20231024,122900,3021320690,8150,8140,8150,8140,99
|
|
20231024,122800,3020514120,8140,8150,8150,8130,890
|
|
20231024,122700,3013266490,8150,8150,8160,8150,190
|
|
20231024,122600,3011716770,8150,8150,8150,8150,29
|
|
20231024,122500,3011480420,8150,8150,8150,8150,31
|
|
20231024,122400,3011227770,8150,8150,8160,8150,233
|
|
20231024,122300,3009327150,8160,8170,8170,8160,822
|
|
20231024,122200,3002617950,8170,8160,8170,8160,1412
|
|
20231024,122100,2991095660,8150,8140,8150,8140,903
|
|
20231024,122000,2983736600,8140,8140,8140,8140,135
|
|
20231024,121900,2982637700,8140,8140,8140,8140,30
|
|
20231024,121800,2982393500,8140,8140,8160,8140,161
|
|
20231024,121700,2981081710,8150,8130,8160,8130,5780
|
|
20231024,121600,2934016620,8130,8130,8140,8130,419
|
|
20231024,121500,2930607250,8130,8120,8130,8120,496
|
|
20231024,121400,2926575380,8120,8120,8120,8120,38
|
|
20231024,121300,2926266820,8120,8130,8130,8120,491
|
|
20231024,121200,2922279770,8130,8130,8140,8120,1391
|
|
20231024,121100,2910968730,8130,8130,8130,8130,39
|
|
20231024,121000,2910651660,8130,8140,8140,8130,1333
|
|
20231024,120900,2899803480,8150,8160,8170,8150,400
|
|
20231024,120800,2896541460,8160,8160,8170,8160,456
|
|
20231024,120700,2892820390,8160,8160,8160,8160,390
|
|
20231024,120600,2889637990,8150,8150,8160,8150,350
|
|
20231024,120500,2886784250,8150,8150,8150,8150,547
|
|
20231024,120400,2882326200,8160,8150,8160,8150,171
|
|
20231024,120300,2880932540,8150,8150,8160,8140,996
|
|
20231024,120200,2872815070,8140,8140,8140,8140,206
|
|
20231024,120100,2871138230,8130,8130,8130,8130,28
|
|
20231024,120000,2870910590,8130,8130,8140,8130,180
|
|
20231024,115900,2869445970,8130,8140,8140,8130,375
|
|
20231024,115800,2866394250,8140,8160,8160,8140,53
|
|
20231024,115700,2865962430,8150,8140,8170,8140,882
|
|
20231024,115600,2858768930,8140,8160,8160,8140,1480
|
|
20231024,115500,2846712080,8160,8170,8170,8160,264
|
|
20231024,115400,2844556280,8170,8180,8190,8170,749
|
|
20231024,115300,2838425180,8190,8190,8190,8180,175
|
|
20231024,115200,2836993310,8190,8190,8190,8190,407
|
|
20231024,115100,2833659980,8190,8180,8200,8180,748
|
|
20231024,115000,2827532170,8180,8180,8190,8180,60
|
|
20231024,114900,2827041150,8190,8180,8190,8180,52
|
|
20231024,114800,2826615710,8180,8170,8190,8170,940
|
|
20231024,114700,2818919980,8170,8170,8170,8170,28
|
|
20231024,114600,2818691220,8170,8190,8190,8170,1361
|
|
20231024,114500,2807558340,8190,8170,8200,8170,842
|
|
20231024,114400,2800663120,8170,8180,8180,8170,39
|
|
20231024,114300,2800344390,8170,8180,8180,8170,339
|
|
20231024,114200,2797571760,8170,8140,8190,8140,4310
|
|
20231024,114100,2762414590,8150,8150,8150,8150,350
|
|
20231024,114000,2759562090,8150,8150,8150,8150,414
|
|
20231024,113900,2756187990,8150,8140,8160,8140,703
|
|
20231024,113800,2750453740,8140,8140,8140,8140,28
|
|
20231024,113700,2750225820,8140,8160,8160,8140,193
|
|
20231024,113600,2748652340,8160,8130,8170,8130,637
|
|
20231024,113500,2743459220,8150,8170,8170,8140,1630
|
|
20231024,113400,2730165130,8170,8170,8170,8160,71
|
|
20231024,113300,2729585460,8170,8180,8190,8170,655
|
|
20231024,113200,2724227200,8180,8130,8180,8130,2353
|
|
20231024,113100,2705042090,8130,8140,8140,8130,40
|
|
20231024,113000,2704716880,8130,8120,8140,8120,8447
|
|
20231024,112900,2636042650,8120,8120,8120,8120,404
|
|
20231024,112800,2632762170,8110,8130,8130,8110,1650
|
|
20231024,112700,2619358110,8130,8130,8140,8120,308
|
|
20231024,112600,2616853100,8130,8120,8130,8120,68
|
|
20231024,112500,2616300540,8130,8120,8180,8120,6133
|
|
20231024,112400,2566265840,8110,8140,8150,8110,904
|
|
20231024,112300,2558918520,8150,8160,8160,8150,770
|
|
20231024,112200,2552635520,8150,8140,8150,8140,4602
|
|
20231024,112100,2515129710,8140,8120,8150,8120,2246
|
|
20231024,112000,2496836190,8120,8120,8120,8120,28
|
|
20231024,111900,2496608830,8130,8140,8140,8130,243
|
|
20231024,111800,2494631330,8140,8110,8160,8110,8792
|
|
20231024,111700,2423098800,8110,8100,8110,8090,4424
|
|
20231024,111600,2387268400,8090,8090,8090,8090,2886
|
|
20231024,111500,2363920660,8080,8090,8100,8080,464
|
|
20231024,111400,2360165950,8090,8100,8100,8090,195
|
|
20231024,111300,2358586500,8100,8120,8120,8100,180
|
|
20231024,111200,2357127040,8120,8130,8130,8120,1381
|
|
20231024,111100,2345913130,8130,8080,8130,8080,4191
|
|
20231024,111000,2311977470,8080,8080,8080,8070,547
|
|
20231024,110900,2307557990,8080,8080,8080,8080,56
|
|
20231024,110800,2307105510,8080,8080,8090,8080,173
|
|
20231024,110700,2305706430,8080,8080,8080,8080,29
|
|
20231024,110600,2305472110,8080,8080,8100,8080,466
|
|
20231024,110500,2301702490,8070,8060,8070,8060,2996
|
|
20231024,110400,2277533370,8070,8060,8070,8050,833
|
|
20231024,110300,2270816680,8060,8060,8060,8060,330
|
|
20231024,110200,2268156880,8060,8070,8070,8060,1637
|
|
20231024,110100,2254951390,8070,8080,8080,8070,120
|
|
20231024,110000,2253982890,8080,8090,8090,8080,2015
|
|
20231024,105900,2237689970,8110,8060,8110,8060,2552
|
|
20231024,105800,2217095810,8050,8050,8060,8050,133
|
|
20231024,105700,2216025110,8050,8050,8050,8050,226
|
|
20231024,105600,2214205810,8050,8050,8050,8050,559
|
|
20231024,105500,2209705860,8050,8050,8070,8050,177
|
|
20231024,105400,2208280820,8070,8060,8140,8050,3254
|
|
20231024,105300,2181957350,8060,8050,8060,8050,275
|
|
20231024,105200,2179743240,8050,8060,8060,8040,2441
|
|
20231024,105100,2160089950,8060,8060,8060,8040,1785
|
|
20231024,105000,2145708720,8060,8070,8070,8060,245
|
|
20231024,104900,2143733640,8070,8070,8070,8060,188
|
|
20231024,104800,2142217780,8060,8070,8070,8060,228
|
|
20231024,104700,2140378110,8080,8060,8080,8060,286
|
|
20231024,104600,2138069970,8060,8060,8070,8060,985
|
|
20231024,104500,2130126870,8070,8050,8070,8050,749
|
|
20231024,104400,2124089540,8060,8030,8060,8030,527
|
|
20231024,104300,2119854820,8030,8030,8040,8020,1772
|
|
20231024,104200,2105638560,8020,8050,8050,8010,365
|
|
20231024,104100,2102706120,8060,8060,8060,8050,353
|
|
20231024,104000,2099863750,8060,8070,8070,8050,801
|
|
20231024,103900,2093413610,8080,8010,8080,8010,11743
|
|
20231024,103800,1998975030,8010,8020,8020,8010,886
|
|
20231024,103700,1991876220,8010,8010,8020,8010,381
|
|
20231024,103600,1988821010,8020,8040,8040,8020,842
|
|
20231024,103500,1982064390,8030,8010,8030,8010,1816
|
|
20231024,103400,1967504030,8010,8010,8010,8010,1292
|
|
20231024,103300,1957155110,8010,8010,8010,8000,682
|
|
20231024,103200,1951692570,8020,8020,8040,8020,2815
|
|
20231024,103100,1929110270,8020,8010,8020,8010,932
|
|
20231024,103000,1921643680,8010,8000,8010,7990,4275
|
|
20231024,102900,1887425060,7990,8010,8010,7990,3379
|
|
20231024,102800,1860416480,8000,8010,8010,8000,2087
|
|
20231024,102700,1843707240,8010,8020,8020,8010,1781
|
|
20231024,102600,1829441410,8020,8020,8030,8020,628
|
|
20231024,102500,1824404830,8020,8040,8050,8020,840
|
|
20231024,102400,1817656340,8050,8040,8060,8040,1956
|
|
20231024,102300,1801924550,8030,8010,8030,8010,1280
|
|
20231024,102200,1791648570,8010,8010,8020,7980,19232
|
|
20231024,102100,1637838590,8010,8060,8060,8010,20531
|
|
20231024,102000,1472690740,8070,8070,8070,8060,204
|
|
20231024,101900,1471044740,8070,8060,8070,8060,172
|
|
20231024,101800,1469657490,8060,8070,8070,8060,655
|
|
20231024,101700,1464376490,8070,8080,8080,8070,521
|
|
20231024,101600,1460171070,8080,8070,8080,8050,7418
|
|
20231024,101500,1400352700,8080,8090,8100,8070,4470
|
|
20231024,101400,1364209750,8100,8100,8100,8090,117
|
|
20231024,101300,1363262340,8100,8090,8100,8090,131
|
|
20231024,101200,1362201580,8090,8090,8100,8090,1616
|
|
20231024,101100,1349118740,8100,8090,8100,8090,36
|
|
20231024,101000,1348827420,8090,8110,8110,8090,1721
|
|
20231024,100900,1334898420,8100,8090,8100,8090,2925
|
|
20231024,100800,1311207210,8090,8090,8100,8090,1188
|
|
20231024,100700,1301595610,8090,8090,8100,8090,402
|
|
20231024,100600,1298342170,8090,8100,8100,8090,1363
|
|
20231024,100500,1287314100,8090,8100,8100,8090,115
|
|
20231024,100400,1286383180,8090,8100,8100,8090,461
|
|
20231024,100300,1282653070,8090,8100,8100,8090,384
|
|
20231024,100200,1279546440,8100,8090,8100,8080,1645
|
|
20231024,100100,1266244900,8090,8090,8090,8090,388
|
|
20231024,100000,1263105980,8100,8080,8100,8080,606
|
|
20231024,095900,1258203250,8090,8080,8090,8080,1069
|
|
20231024,095800,1249557480,8070,8080,8080,8070,510
|
|
20231024,095700,1245437970,8070,8080,8090,8070,2282
|
|
20231024,095600,1226999820,8090,8100,8100,8080,2284
|
|
20231024,095500,1208520670,8100,8100,8110,8090,625
|
|
20231024,095400,1203457380,8100,8090,8100,8090,1357
|
|
20231024,095300,1192473590,8100,8100,8110,8100,1703
|
|
20231024,095200,1178676550,8100,8090,8100,8090,1368
|
|
20231024,095100,1167606990,8080,8070,8080,8070,1153
|
|
20231024,095000,1158295840,8070,8080,8090,8070,2691
|
|
20231024,094900,1136562730,8080,8100,8100,8070,1325
|
|
20231024,094800,1125849740,8090,8090,8110,8080,5509
|
|
20231024,094700,1081293790,8090,8110,8110,8090,1909
|
|
20231024,094600,1065829560,8110,8120,8120,8100,957
|
|
20231024,094500,1058066340,8120,8120,8130,8120,345
|
|
20231024,094400,1055264890,8120,8100,8120,8090,2087
|
|
20231024,094300,1038358880,8100,8120,8120,8090,5702
|
|
20231024,094200,992137790,8120,8130,8130,8120,2438
|
|
20231024,094100,972329410,8130,8140,8140,8130,1835
|
|
20231024,094000,957395890,8150,8150,8160,8150,4371
|
|
20231024,093900,921772070,8150,8150,8160,8150,273
|
|
20231024,093800,919546610,8150,8160,8160,8150,479
|
|
20231024,093700,915638260,8160,8170,8170,8160,2267
|
|
20231024,093600,897134070,8170,8190,8190,8160,2537
|
|
20231024,093500,876400730,8190,8200,8200,8180,2887
|
|
20231024,093400,852754880,8200,8190,8220,8180,5216
|
|
20231024,093300,809991920,8180,8180,8190,8180,1209
|
|
20231024,093200,800099320,8190,8180,8190,8180,3920
|
|
20231024,093100,768001620,8170,8180,8190,8170,3115
|
|
20231024,093000,742544810,8180,8160,8180,8160,1301
|
|
20231024,092900,731914950,8160,8220,8220,8160,7685
|
|
20231024,092800,668877360,8210,8210,8230,8210,2593
|
|
20231024,092700,647570270,8210,8220,8230,8210,10455
|
|
20231024,092600,561635310,8220,8220,8220,8220,2184
|
|
20231024,092500,543682830,8220,8230,8230,8210,4798
|
|
20231024,092400,504211090,8230,8240,8250,8230,1055
|
|
20231024,092300,495518440,8240,8250,8250,8240,437
|
|
20231024,092200,491915030,8260,8260,8280,8260,990
|
|
20231024,092100,483730730,8250,8240,8250,8240,246
|
|
20231024,092000,481702230,8240,8230,8260,8230,1317
|
|
20231024,091900,470848220,8230,8240,8240,8230,1416
|
|
20231024,091800,459193850,8240,8250,8250,8240,422
|
|
20231024,091700,455712660,8250,8260,8260,8230,3167
|
|
20231024,091600,429604800,8260,8280,8280,8250,863
|
|
20231024,091500,422474850,8290,8260,8290,8260,1968
|
|
20231024,091400,406183550,8260,8270,8270,8250,687
|
|
20231024,091300,400505210,8270,8260,8290,8250,870
|
|
20231024,091200,393311560,8260,8280,8290,8260,1653
|
|
20231024,091100,379622200,8280,8260,8280,8250,1815
|
|
20231024,091000,364625390,8260,8270,8270,8260,1036
|
|
20231024,090900,356058860,8270,8280,8290,8270,1416
|
|
20231024,090800,344337010,8270,8280,8330,8270,2928
|
|
20231024,090700,320058260,8270,8280,8280,8270,2054
|
|
20231024,090600,303068220,8280,8320,8330,8280,5145
|
|
20231024,090500,260370930,8320,8330,8350,8320,1617
|
|
20231024,090400,246892720,8340,8310,8350,8310,7872
|
|
20231024,090300,181275550,8320,8300,8320,8300,3918
|
|
20231024,090200,148689180,8290,8300,8300,8250,4767
|
|
20231024,090100,109263600,8300,8370,8370,8300,5842
|
|
20231024,090000,60550630,8370,8270,8380,8270,7284
|