622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191900,4193030240,7100,7100,7100,7100,9809
|
|
20231023,191800,4193030240,7100,7100,7100,7100,0
|
|
20231023,191700,4193030240,7100,7100,7100,7100,0
|
|
20231023,191600,4193030240,7100,7100,7100,7100,0
|
|
20231023,191500,4193030240,7100,7100,7100,7100,0
|
|
20231023,191400,4193030240,7100,7100,7100,7100,0
|
|
20231023,191300,4193030240,7100,7100,7100,7100,0
|
|
20231023,191200,4193030240,7100,7100,7100,7100,0
|
|
20231023,191100,4193030240,7100,7100,7100,7100,0
|
|
20231023,191000,4193030240,7100,7100,7100,7100,0
|
|
20231023,190900,4193030240,7100,7100,7100,7100,0
|
|
20231023,190800,4193030240,7100,7100,7100,7100,0
|
|
20231023,190700,4193030240,7100,7100,7100,7100,0
|
|
20231023,190600,4193030240,7100,7100,7100,7100,0
|
|
20231023,190500,4193030240,7100,7100,7100,7100,0
|
|
20231023,190400,4193030240,7100,7100,7100,7100,0
|
|
20231023,190300,4193030240,7100,7100,7100,7100,0
|
|
20231023,190200,4193030240,7100,7100,7100,7100,0
|
|
20231023,190100,4193030240,7100,7100,7100,7100,0
|
|
20231023,190000,4193030240,7100,7100,7100,7100,0
|
|
20231023,185900,4193030240,7100,7100,7100,7100,0
|
|
20231023,185800,4193030240,7100,7100,7100,7100,0
|
|
20231023,185700,4193030240,7100,7100,7100,7100,0
|
|
20231023,185600,4193030240,7100,7100,7100,7100,0
|
|
20231023,185500,4193030240,7100,7100,7100,7100,0
|
|
20231023,185400,4193030240,7100,7100,7100,7100,0
|
|
20231023,185300,4193030240,7100,7100,7100,7100,0
|
|
20231023,185200,4193030240,7100,7100,7100,7100,0
|
|
20231023,185100,4193030240,7100,7100,7100,7100,0
|
|
20231023,185000,4193030240,7100,7100,7100,7100,0
|
|
20231023,184900,4193030240,7100,7100,7100,7100,9809
|
|
20231023,184800,4193030240,7100,7100,7100,7100,0
|
|
20231023,184700,4193030240,7100,7100,7100,7100,0
|
|
20231023,184600,4193030240,7100,7100,7100,7100,0
|
|
20231023,184500,4193030240,7100,7100,7100,7100,0
|
|
20231023,184400,4193030240,7100,7100,7100,7100,0
|
|
20231023,184300,4193030240,7100,7100,7100,7100,0
|
|
20231023,184200,4193030240,7100,7100,7100,7100,0
|
|
20231023,184100,4193030240,7100,7100,7100,7100,0
|
|
20231023,184000,4193030240,7100,7100,7100,7100,0
|
|
20231023,183900,4193030240,7100,7100,7100,7100,0
|
|
20231023,183800,4193030240,7100,7100,7100,7100,0
|
|
20231023,183700,4193030240,7100,7100,7100,7100,0
|
|
20231023,183600,4193030240,7100,7100,7100,7100,0
|
|
20231023,183500,4193030240,7100,7100,7100,7100,0
|
|
20231023,183400,4193030240,7100,7100,7100,7100,0
|
|
20231023,183300,4193030240,7100,7100,7100,7100,0
|
|
20231023,183200,4193030240,7100,7100,7100,7100,0
|
|
20231023,183100,4193030240,7100,7100,7100,7100,0
|
|
20231023,183000,4193030240,7100,7100,7100,7100,0
|
|
20231023,182900,4193030240,7100,7100,7100,7100,0
|
|
20231023,182800,4193030240,7100,7100,7100,7100,0
|
|
20231023,182700,4193030240,7100,7100,7100,7100,0
|
|
20231023,182600,4193030240,7100,7100,7100,7100,0
|
|
20231023,182500,4193030240,7100,7100,7100,7100,0
|
|
20231023,182400,4193030240,7100,7100,7100,7100,0
|
|
20231023,182300,4193030240,7100,7100,7100,7100,0
|
|
20231023,182200,4193030240,7100,7100,7100,7100,0
|
|
20231023,182100,4193030240,7100,7100,7100,7100,0
|
|
20231023,182000,4193030240,7100,7100,7100,7100,0
|
|
20231023,181900,4193030240,7100,7100,7100,7100,9809
|
|
20231023,181800,4193030240,7100,7100,7100,7100,0
|
|
20231023,181700,4193030240,7100,7100,7100,7100,0
|
|
20231023,181600,4193030240,7100,7100,7100,7100,0
|
|
20231023,181500,4193030240,7100,7100,7100,7100,0
|
|
20231023,181400,4193030240,7100,7100,7100,7100,0
|
|
20231023,181300,4193030240,7100,7100,7100,7100,0
|
|
20231023,181200,4193030240,7100,7100,7100,7100,0
|
|
20231023,181100,4193030240,7100,7100,7100,7100,0
|
|
20231023,181000,4193030240,7100,7100,7100,7100,0
|
|
20231023,180900,4193030240,7100,7100,7100,7100,0
|
|
20231023,180800,4193030240,7100,7100,7100,7100,0
|
|
20231023,180700,4193030240,7100,7100,7100,7100,0
|
|
20231023,180600,4193030240,7100,7100,7100,7100,0
|
|
20231023,180500,4193030240,7100,7100,7100,7100,0
|
|
20231023,180400,4193030240,7100,7100,7100,7100,0
|
|
20231023,180300,4193030240,7100,7100,7100,7100,0
|
|
20231023,180200,4193030240,7100,7100,7100,7100,0
|
|
20231023,180100,4193030240,7100,7100,7100,7100,0
|
|
20231023,180000,4193030240,7100,7100,7100,7100,0
|
|
20231023,175900,4193030240,7100,7100,7100,7100,0
|
|
20231023,175800,4193030240,7100,7100,7100,7100,0
|
|
20231023,175700,4193030240,7100,7100,7100,7100,0
|
|
20231023,175600,4193030240,7100,7100,7100,7100,0
|
|
20231023,175500,4193030240,7100,7100,7100,7100,0
|
|
20231023,175400,4193030240,7100,7100,7100,7100,0
|
|
20231023,175300,4193030240,7100,7100,7100,7100,0
|
|
20231023,175200,4193030240,7100,7100,7100,7100,0
|
|
20231023,175100,4193030240,7100,7100,7100,7100,0
|
|
20231023,175000,4193030240,7100,7100,7100,7100,0
|
|
20231023,174900,4193030240,7100,7100,7100,7100,9809
|
|
20231023,174800,4193030240,7100,7100,7100,7100,0
|
|
20231023,174700,4193030240,7100,7100,7100,7100,0
|
|
20231023,174600,4193030240,7100,7100,7100,7100,0
|
|
20231023,174500,4193030240,7100,7100,7100,7100,0
|
|
20231023,174400,4193030240,7100,7100,7100,7100,0
|
|
20231023,174300,4193030240,7100,7100,7100,7100,0
|
|
20231023,174200,4193030240,7100,7100,7100,7100,0
|
|
20231023,174100,4193030240,7100,7100,7100,7100,0
|
|
20231023,174000,4193030240,7100,7100,7100,7100,0
|
|
20231023,173900,4193030240,7100,7100,7100,7100,0
|
|
20231023,173800,4193030240,7100,7100,7100,7100,0
|
|
20231023,173700,4193030240,7100,7100,7100,7100,0
|
|
20231023,173600,4193030240,7100,7100,7100,7100,0
|
|
20231023,173500,4193030240,7100,7100,7100,7100,0
|
|
20231023,173400,4193030240,7100,7100,7100,7100,0
|
|
20231023,173300,4193030240,7100,7100,7100,7100,0
|
|
20231023,173200,4193030240,7100,7100,7100,7100,0
|
|
20231023,173100,4193030240,7100,7100,7100,7100,0
|
|
20231023,173000,4193030240,7100,7100,7100,7100,0
|
|
20231023,172900,4193030240,7100,7100,7100,7100,0
|
|
20231023,172800,4193030240,7100,7100,7100,7100,0
|
|
20231023,172700,4193030240,7100,7100,7100,7100,0
|
|
20231023,172600,4193030240,7100,7100,7100,7100,0
|
|
20231023,172500,4193030240,7100,7100,7100,7100,0
|
|
20231023,172400,4193030240,7100,7100,7100,7100,0
|
|
20231023,172300,4193030240,7100,7100,7100,7100,0
|
|
20231023,172200,4193030240,7100,7100,7100,7100,0
|
|
20231023,172100,4193030240,7100,7100,7100,7100,0
|
|
20231023,172000,4193030240,7100,7100,7100,7100,0
|
|
20231023,171900,4193030240,7100,7100,7100,7100,9809
|
|
20231023,171800,4193030240,7100,7100,7100,7100,0
|
|
20231023,171700,4193030240,7100,7100,7100,7100,0
|
|
20231023,171600,4193030240,7100,7100,7100,7100,0
|
|
20231023,171500,4193030240,7100,7100,7100,7100,0
|
|
20231023,171400,4193030240,7100,7100,7100,7100,0
|
|
20231023,171300,4193030240,7100,7100,7100,7100,0
|
|
20231023,171200,4193030240,7100,7100,7100,7100,0
|
|
20231023,171100,4193030240,7100,7100,7100,7100,0
|
|
20231023,171000,4193030240,7100,7100,7100,7100,0
|
|
20231023,170900,4193030240,7100,7100,7100,7100,0
|
|
20231023,170800,4193030240,7100,7100,7100,7100,0
|
|
20231023,170700,4193030240,7100,7100,7100,7100,0
|
|
20231023,170600,4193030240,7100,7100,7100,7100,0
|
|
20231023,170500,4193030240,7100,7100,7100,7100,0
|
|
20231023,170400,4193030240,7100,7100,7100,7100,0
|
|
20231023,170300,4193030240,7100,7100,7100,7100,0
|
|
20231023,170200,4193030240,7100,7100,7100,7100,0
|
|
20231023,170100,4193030240,7100,7100,7100,7100,0
|
|
20231023,170000,4193030240,7100,7100,7100,7100,0
|
|
20231023,165900,4193030240,7100,7100,7100,7100,0
|
|
20231023,165800,4193030240,7100,7100,7100,7100,0
|
|
20231023,165700,4193030240,7100,7100,7100,7100,0
|
|
20231023,165600,4193030240,7100,7100,7100,7100,0
|
|
20231023,165500,4193030240,7100,7100,7100,7100,0
|
|
20231023,165400,4193030240,7100,7100,7100,7100,0
|
|
20231023,165300,4193030240,7100,7100,7100,7100,0
|
|
20231023,165200,4193030240,7100,7100,7100,7100,0
|
|
20231023,165100,4193030240,7100,7100,7100,7100,0
|
|
20231023,165000,4193030240,7100,7100,7100,7100,0
|
|
20231023,164900,4193030240,7100,7100,7100,7100,9809
|
|
20231023,164800,4193030240,7100,7100,7100,7100,0
|
|
20231023,164700,4193030240,7100,7100,7100,7100,0
|
|
20231023,164600,4193030240,7100,7100,7100,7100,0
|
|
20231023,164500,4193030240,7100,7100,7100,7100,0
|
|
20231023,164400,4193030240,7100,7100,7100,7100,0
|
|
20231023,164300,4193030240,7100,7100,7100,7100,0
|
|
20231023,164200,4193030240,7100,7100,7100,7100,0
|
|
20231023,164100,4193030240,7100,7100,7100,7100,0
|
|
20231023,164000,4193030240,7100,7100,7100,7100,0
|
|
20231023,163900,4193030240,7100,7100,7100,7100,0
|
|
20231023,163800,4193030240,7100,7100,7100,7100,0
|
|
20231023,163700,4193030240,7100,7100,7100,7100,0
|
|
20231023,163600,4193030240,7100,7100,7100,7100,0
|
|
20231023,163500,4193030240,7100,7100,7100,7100,0
|
|
20231023,163400,4193030240,7100,7100,7100,7100,0
|
|
20231023,163300,4193030240,7100,7100,7100,7100,0
|
|
20231023,163200,4193030240,7100,7100,7100,7100,0
|
|
20231023,163100,4193030240,7100,7100,7100,7100,0
|
|
20231023,163000,4193030240,7100,7100,7100,7100,0
|
|
20231023,162900,4193030240,7100,7100,7100,7100,0
|
|
20231023,162800,4193030240,7100,7100,7100,7100,0
|
|
20231023,162700,4193030240,7100,7100,7100,7100,0
|
|
20231023,162600,4193030240,7100,7100,7100,7100,0
|
|
20231023,162500,4193030240,7100,7100,7100,7100,0
|
|
20231023,162400,4193030240,7100,7100,7100,7100,0
|
|
20231023,162300,4193030240,7100,7100,7100,7100,0
|
|
20231023,162200,4193030240,7100,7100,7100,7100,0
|
|
20231023,162100,4193030240,7100,7100,7100,7100,0
|
|
20231023,162000,4193030240,7100,7100,7100,7100,0
|
|
20231023,161900,4193030240,7100,7100,7100,7100,9809
|
|
20231023,161800,4193030240,7100,7100,7100,7100,0
|
|
20231023,161700,4193030240,7100,7100,7100,7100,0
|
|
20231023,161600,4193030240,7100,7100,7100,7100,0
|
|
20231023,161500,4193030240,7100,7100,7100,7100,0
|
|
20231023,161400,4193030240,7100,7100,7100,7100,0
|
|
20231023,161300,4193030240,7100,7100,7100,7100,0
|
|
20231023,161200,4193030240,7100,7100,7100,7100,0
|
|
20231023,161100,4193030240,7100,7100,7100,7100,0
|
|
20231023,161000,4193030240,7100,7100,7100,7100,0
|
|
20231023,160900,4193030240,7100,7100,7100,7100,0
|
|
20231023,160800,4193030240,7100,7100,7100,7100,0
|
|
20231023,160700,4193030240,7100,7100,7100,7100,0
|
|
20231023,160600,4193030240,7100,7100,7100,7100,0
|
|
20231023,160500,4193030240,7100,7100,7100,7100,0
|
|
20231023,160400,4193030240,7100,7100,7100,7100,0
|
|
20231023,160300,4193030240,7100,7100,7100,7100,0
|
|
20231023,160200,4193030240,7100,7100,7100,7100,0
|
|
20231023,160100,4193030240,7100,7100,7100,7100,0
|
|
20231023,160000,4193030240,7100,7100,7100,7100,0
|
|
20231023,155900,4193030240,7100,7100,7100,7100,0
|
|
20231023,155800,4193030240,7100,7100,7100,7100,0
|
|
20231023,155700,4193030240,7100,7100,7100,7100,0
|
|
20231023,155600,4193030240,7100,7100,7100,7100,0
|
|
20231023,155500,4193030240,7100,7100,7100,7100,0
|
|
20231023,155400,4193030240,7100,7100,7100,7100,0
|
|
20231023,155300,4193030240,7100,7100,7100,7100,0
|
|
20231023,155200,4193030240,7100,7100,7100,7100,0
|
|
20231023,155100,4193030240,7100,7100,7100,7100,0
|
|
20231023,155000,4193030240,7100,7100,7100,7100,0
|
|
20231023,154900,4193030240,7100,7100,7100,7100,9809
|
|
20231023,154800,4193030240,7100,7100,7100,7100,0
|
|
20231023,154700,4193030240,7100,7100,7100,7100,0
|
|
20231023,154600,4193030240,7100,7100,7100,7100,0
|
|
20231023,154500,4193030240,7100,7100,7100,7100,0
|
|
20231023,154400,4193030240,7100,7100,7100,7100,0
|
|
20231023,154300,4193030240,7100,7100,7100,7100,0
|
|
20231023,154200,4193030240,7100,7100,7100,7100,0
|
|
20231023,154100,4193030240,7100,7100,7100,7100,0
|
|
20231023,154000,4193030240,7100,7100,7100,7100,0
|
|
20231023,153900,4193030240,7100,7100,7100,7100,0
|
|
20231023,153800,4193030240,7100,7100,7100,7100,0
|
|
20231023,153700,4193030240,7100,7100,7100,7100,0
|
|
20231023,153600,4193030240,7100,7100,7100,7100,0
|
|
20231023,153500,4193030240,7100,7100,7100,7100,0
|
|
20231023,153400,4193030240,7100,7100,7100,7100,0
|
|
20231023,153300,4193030240,7100,7100,7100,7100,0
|
|
20231023,153200,4193030240,7100,7100,7100,7100,0
|
|
20231023,153100,4193030240,7100,7100,7100,7100,0
|
|
20231023,153000,4193030240,7100,7100,7100,7100,9809
|
|
20231023,152900,4123386340,7120,7120,7120,7120,0
|
|
20231023,152800,4123386340,7120,7120,7120,7120,0
|
|
20231023,152700,4123386340,7120,7120,7120,7120,0
|
|
20231023,152600,4123386340,7120,7120,7120,7120,0
|
|
20231023,152500,4123386340,7120,7120,7120,7120,0
|
|
20231023,152400,4123386340,7120,7120,7120,7120,0
|
|
20231023,152300,4123386340,7120,7120,7120,7120,0
|
|
20231023,152200,4123386340,7120,7120,7120,7120,0
|
|
20231023,152100,4123386340,7120,7120,7120,7120,0
|
|
20231023,152000,4123386340,7120,7120,7120,7120,0
|
|
20231023,151900,4123386340,7120,7150,7150,7120,2558
|
|
20231023,151800,4105148430,7140,7150,7150,7130,315
|
|
20231023,151700,4102900420,7130,7130,7140,7130,1922
|
|
20231023,151600,4089196550,7150,7130,7150,7130,2500
|
|
20231023,151500,4071369710,7130,7130,7140,7130,2158
|
|
20231023,151400,4055971670,7130,7140,7150,7130,12090
|
|
20231023,151300,3969671760,7150,7150,7150,7140,18
|
|
20231023,151200,3969543120,7150,7140,7150,7140,2322
|
|
20231023,151100,3952960440,7150,7140,7150,7140,573
|
|
20231023,151000,3948869210,7160,7150,7160,7140,1896
|
|
20231023,150900,3935313120,7160,7140,7160,7140,564
|
|
20231023,150800,3931281160,7150,7140,7150,7140,552
|
|
20231023,150700,3927337970,7130,7140,7150,7130,260
|
|
20231023,150600,3925483800,7150,7150,7150,7140,1490
|
|
20231023,150500,3914845130,7150,7140,7150,7130,1818
|
|
20231023,150400,3901863760,7140,7190,7190,7140,1621
|
|
20231023,150300,3890282480,7190,7160,7190,7150,2604
|
|
20231023,150200,3871598700,7160,7140,7160,7140,3210
|
|
20231023,150100,3848667350,7140,7140,7160,7140,1329
|
|
20231023,150000,3839177260,7150,7160,7160,7140,874
|
|
20231023,145900,3832923780,7170,7160,7170,7160,1282
|
|
20231023,145800,3823742090,7170,7150,7170,7140,3757
|
|
20231023,145700,3796857060,7150,7150,7150,7140,1184
|
|
20231023,145600,3788394110,7140,7150,7150,7140,1090
|
|
20231023,145500,3780611390,7150,7160,7160,7130,1377
|
|
20231023,145400,3770781030,7150,7140,7150,7140,1219
|
|
20231023,145300,3762067970,7140,7100,7150,7100,5383
|
|
20231023,145200,3723748640,7110,7110,7110,7090,2707
|
|
20231023,145100,3704528860,7100,7100,7110,7080,3358
|
|
20231023,145000,3680699260,7090,7080,7100,7080,3321
|
|
20231023,144900,3657184340,7100,7080,7100,7080,131
|
|
20231023,144800,3656256240,7100,7100,7100,7080,836
|
|
20231023,144700,3650328240,7100,7110,7110,7090,275
|
|
20231023,144600,3648377770,7100,7110,7110,7090,1033
|
|
20231023,144500,3641040570,7110,7070,7110,7070,5328
|
|
20231023,144400,3603277540,7070,7080,7080,7060,3225
|
|
20231023,144300,3580499750,7080,7080,7100,7060,5781
|
|
20231023,144200,3539611370,7100,7110,7110,7080,3097
|
|
20231023,144100,3517668540,7100,7110,7110,7100,1055
|
|
20231023,144000,3510177960,7110,7110,7110,7100,475
|
|
20231023,143900,3506804880,7100,7120,7120,7100,224
|
|
20231023,143800,3505212170,7100,7110,7110,7100,126
|
|
20231023,143700,3504317520,7120,7100,7120,7090,146
|
|
20231023,143600,3503280960,7100,7090,7100,7090,730
|
|
20231023,143500,3498104910,7100,7090,7100,7090,19
|
|
20231023,143400,3497970110,7100,7090,7100,7080,473
|
|
20231023,143300,3494616580,7100,7110,7120,7080,3405
|
|
20231023,143200,3470460970,7100,7110,7120,7100,2451
|
|
20231023,143100,3453058630,7110,7120,7130,7110,1761
|
|
20231023,143000,3440537430,7130,7120,7130,7120,672
|
|
20231023,142900,3435747570,7130,7130,7130,7130,88
|
|
20231023,142800,3435120130,7130,7140,7140,7110,58
|
|
20231023,142700,3434707210,7140,7120,7140,7110,2965
|
|
20231023,142600,3413617820,7140,7130,7140,7120,269
|
|
20231023,142500,3411700500,7130,7120,7130,7120,34
|
|
20231023,142400,3411458230,7130,7130,7130,7130,1
|
|
20231023,142300,3411451100,7130,7140,7140,7130,473
|
|
20231023,142200,3408077600,7140,7140,7140,7140,175
|
|
20231023,142100,3406828100,7160,7160,7160,7160,1
|
|
20231023,142000,3406820940,7140,7150,7170,7140,302
|
|
20231023,141900,3404662460,7150,7140,7160,7140,211
|
|
20231023,141800,3403155300,7140,7130,7140,7130,115
|
|
20231023,141700,3402335320,7130,7140,7150,7130,531
|
|
20231023,141600,3398545600,7140,7140,7140,7130,205
|
|
20231023,141500,3397083920,7140,7140,7140,7140,0
|
|
20231023,141400,3397083920,7140,7140,7140,7130,121
|
|
20231023,141300,3396220980,7140,7140,7140,7140,9
|
|
20231023,141200,3396156720,7140,7140,7140,7130,250
|
|
20231023,141100,3394373990,7150,7150,7150,7140,1446
|
|
20231023,141000,3384038320,7160,7140,7160,7140,140
|
|
20231023,140900,3383038570,7150,7140,7150,7140,1758
|
|
20231023,140800,3370486180,7140,7140,7140,7140,0
|
|
20231023,140700,3370486180,7140,7130,7140,7130,103
|
|
20231023,140600,3369751760,7140,7130,7140,7130,61
|
|
20231023,140500,3369316820,7140,7140,7140,7130,668
|
|
20231023,140400,3364547800,7140,7130,7140,7130,44
|
|
20231023,140300,3364234070,7130,7140,7140,7110,1627
|
|
20231023,140200,3352638560,7140,7150,7150,7130,219
|
|
20231023,140100,3351076680,7150,7140,7150,7130,58
|
|
20231023,140000,3350662560,7140,7140,7150,7140,86
|
|
20231023,135900,3350048510,7140,7130,7140,7130,160
|
|
20231023,135800,3348907650,7130,7140,7140,7120,425
|
|
20231023,135700,3345877490,7140,7140,7140,7140,113
|
|
20231023,135600,3345070670,7130,7130,7140,7120,1529
|
|
20231023,135500,3334178890,7130,7130,7130,7120,313
|
|
20231023,135400,3331948790,7120,7120,7130,7120,272
|
|
20231023,135300,3330011610,7120,7120,7120,7100,644
|
|
20231023,135200,3325426930,7120,7110,7130,7100,2176
|
|
20231023,135100,3309965260,7110,7110,7130,7110,144
|
|
20231023,135000,3308939350,7130,7120,7130,7110,1300
|
|
20231023,134900,3299692470,7130,7140,7140,7130,37
|
|
20231023,134800,3299428400,7140,7140,7140,7130,120
|
|
20231023,134700,3298572600,7130,7140,7140,7120,1432
|
|
20231023,134600,3288373140,7140,7140,7140,7140,105
|
|
20231023,134500,3287623440,7140,7150,7150,7140,1286
|
|
20231023,134400,3278441010,7160,7170,7170,7150,202
|
|
20231023,134300,3276995680,7150,7150,7150,7150,154
|
|
20231023,134200,3275894580,7180,7200,7200,7150,513
|
|
20231023,134100,3272225300,7200,7140,7200,7140,3530
|
|
20231023,134000,3246917160,7130,7160,7160,7130,2270
|
|
20231023,133900,3230714860,7150,7160,7170,7150,1274
|
|
20231023,133800,3221590030,7160,7160,7160,7150,2005
|
|
20231023,133700,3207254260,7160,7160,7160,7150,224
|
|
20231023,133600,3205652400,7160,7160,7160,7160,906
|
|
20231023,133500,3199165440,7160,7190,7190,7160,7278
|
|
20231023,133400,3146845570,7190,7180,7190,7180,333
|
|
20231023,133300,3144454620,7180,7170,7180,7170,954
|
|
20231023,133200,3137604990,7170,7170,7170,7170,778
|
|
20231023,133100,3132026730,7160,7170,7170,7150,1182
|
|
20231023,133000,3123560280,7170,7160,7170,7160,571
|
|
20231023,132900,3119471910,7170,7170,7170,7170,0
|
|
20231023,132800,3119471910,7170,7170,7170,7170,11
|
|
20231023,132700,3119393040,7170,7170,7180,7160,261
|
|
20231023,132600,3117522160,7160,7170,7180,7160,571
|
|
20231023,132500,3113432340,7170,7170,7170,7170,67
|
|
20231023,132400,3112951950,7170,7170,7170,7160,155
|
|
20231023,132300,3111841640,7170,7180,7180,7170,2281
|
|
20231023,132200,3095484590,7190,7200,7200,7190,56
|
|
20231023,132100,3095081940,7200,7210,7210,7200,2036
|
|
20231023,132000,3080422730,7210,7210,7210,7200,180
|
|
20231023,131900,3079126330,7210,7220,7220,7210,11
|
|
20231023,131800,3079046920,7220,7210,7220,7210,186
|
|
20231023,131700,3077705850,7210,7210,7220,7210,1941
|
|
20231023,131600,3063710040,7210,7230,7230,7210,796
|
|
20231023,131500,3057970390,7230,7230,7230,7230,1
|
|
20231023,131400,3057963160,7230,7230,7230,7220,119
|
|
20231023,131300,3057103790,7220,7220,7220,7220,269
|
|
20231023,131200,3055161610,7220,7230,7230,7200,1667
|
|
20231023,131100,3043113560,7240,7250,7250,7240,1237
|
|
20231023,131000,3034148720,7240,7210,7240,7210,3201
|
|
20231023,130900,3011008520,7220,7220,7220,7220,234
|
|
20231023,130800,3009319040,7210,7200,7210,7190,3623
|
|
20231023,130700,2983221380,7200,7200,7200,7190,458
|
|
20231023,130600,2979924470,7190,7200,7200,7190,1913
|
|
20231023,130500,2966153170,7200,7190,7200,7190,621
|
|
20231023,130400,2961687810,7190,7190,7190,7190,1
|
|
20231023,130300,2961680620,7190,7180,7190,7180,183
|
|
20231023,130200,2960366670,7170,7180,7180,7170,365
|
|
20231023,130100,2957749280,7180,7190,7190,7180,1547
|
|
20231023,130000,2946641720,7190,7190,7190,7190,1995
|
|
20231023,125900,2932297670,7190,7200,7200,7190,6
|
|
20231023,125800,2932254520,7190,7190,7190,7190,500
|
|
20231023,125700,2928659520,7190,7170,7190,7170,360
|
|
20231023,125600,2926077230,7180,7170,7180,7170,152
|
|
20231023,125500,2924987370,7180,7180,7190,7170,1750
|
|
20231023,125400,2912423030,7190,7190,7200,7190,2146
|
|
20231023,125300,2896992650,7200,7190,7200,7190,12
|
|
20231023,125200,2896906360,7200,7210,7210,7190,212
|
|
20231023,125100,2895381540,7200,7200,7200,7200,81
|
|
20231023,125000,2894798340,7200,7200,7200,7200,23
|
|
20231023,124900,2894632740,7200,7190,7200,7190,88
|
|
20231023,124800,2894000010,7190,7200,7200,7190,2
|
|
20231023,124700,2893985620,7200,7190,7210,7180,1097
|
|
20231023,124600,2886098230,7190,7190,7190,7180,116
|
|
20231023,124500,2885265270,7190,7190,7210,7190,1795
|
|
20231023,124400,2872358740,7200,7200,7200,7200,127
|
|
20231023,124300,2871444340,7210,7200,7210,7200,1862
|
|
20231023,124200,2858035990,7200,7220,7220,7200,2422
|
|
20231023,124100,2840578620,7220,7220,7220,7220,144
|
|
20231023,124000,2839538940,7230,7230,7230,7230,1
|
|
20231023,123900,2839531710,7230,7230,7230,7220,285
|
|
20231023,123800,2837472960,7230,7230,7230,7230,143
|
|
20231023,123700,2836439070,7230,7230,7240,7230,31
|
|
20231023,123600,2836214930,7230,7230,7230,7220,741
|
|
20231023,123500,2830862390,7230,7230,7230,7230,85
|
|
20231023,123400,2830247840,7250,7240,7250,7240,955
|
|
20231023,123300,2823333620,7260,7230,7260,7230,412
|
|
20231023,123200,2820346990,7250,7240,7250,7240,407
|
|
20231023,123100,2817398050,7250,7260,7260,7240,507
|
|
20231023,123000,2813727330,7260,7260,7260,7250,2803
|
|
20231023,122900,2793380680,7270,7250,7270,7250,1942
|
|
20231023,122800,2779282850,7250,7210,7250,7210,4276
|
|
20231023,122700,2748373330,7210,7210,7210,7210,120
|
|
20231023,122600,2747508130,7210,7200,7210,7190,160
|
|
20231023,122500,2746357660,7210,7210,7210,7210,100
|
|
20231023,122400,2745636660,7210,7210,7210,7190,64
|
|
20231023,122300,2745175900,7200,7210,7210,7200,1100
|
|
20231023,122200,2737254700,7220,7220,7220,7210,154
|
|
20231023,122100,2736144110,7220,7220,7220,7210,599
|
|
20231023,122000,2731819630,7220,7220,7220,7200,998
|
|
20231023,121900,2724632070,7220,7200,7220,7200,392
|
|
20231023,121800,2721809650,7220,7220,7220,7220,203
|
|
20231023,121700,2720343990,7220,7220,7220,7200,596
|
|
20231023,121600,2716041570,7220,7210,7220,7210,230
|
|
20231023,121500,2714383220,7210,7220,7220,7210,305
|
|
20231023,121400,2712184150,7210,7210,7210,7210,46
|
|
20231023,121300,2711852490,7210,7210,7210,7210,1563
|
|
20231023,121200,2700583260,7210,7180,7210,7180,1350
|
|
20231023,121100,2690875070,7180,7200,7200,7180,489
|
|
20231023,121000,2687361100,7200,7200,7200,7190,147
|
|
20231023,120900,2686304130,7210,7210,7210,7210,0
|
|
20231023,120800,2686304130,7210,7200,7210,7200,154
|
|
20231023,120700,2685194900,7200,7200,7200,7180,433
|
|
20231023,120600,2682081420,7210,7210,7210,7200,44
|
|
20231023,120500,2681764560,7200,7210,7210,7200,685
|
|
20231023,120400,2676829340,7210,7210,7210,7200,136
|
|
20231023,120300,2675850110,7190,7190,7200,7180,32
|
|
20231023,120200,2675620230,7190,7200,7200,7180,647
|
|
20231023,120100,2670969640,7190,7200,7210,7190,707
|
|
20231023,120000,2665882750,7200,7200,7200,7200,1
|
|
20231023,115900,2665875550,7200,7200,7210,7200,163
|
|
20231023,115800,2664701900,7210,7200,7220,7200,236
|
|
20231023,115700,2663001670,7210,7220,7220,7210,664
|
|
20231023,115600,2658213980,7220,7200,7220,7200,715
|
|
20231023,115500,2653065950,7200,7190,7200,7190,214
|
|
20231023,115400,2651525160,7200,7190,7200,7190,2929
|
|
20231023,115300,2630464650,7200,7200,7200,7190,179
|
|
20231023,115200,2629176850,7200,7220,7220,7190,4594
|
|
20231023,115100,2596118830,7220,7210,7220,7200,1308
|
|
20231023,115000,2586691620,7220,7230,7230,7220,161
|
|
20231023,114900,2585529140,7230,7230,7230,7210,5569
|
|
20231023,114800,2545345670,7230,7230,7230,7230,254
|
|
20231023,114700,2543509250,7240,7240,7240,7240,120
|
|
20231023,114600,2542640450,7240,7250,7250,7240,183
|
|
20231023,114500,2541314540,7250,7230,7260,7230,1815
|
|
20231023,114400,2528168630,7210,7230,7230,7210,551
|
|
20231023,114300,2524190230,7230,7220,7230,7220,512
|
|
20231023,114200,2520488750,7210,7230,7230,7210,502
|
|
20231023,114100,2516863070,7240,7240,7240,7240,201
|
|
20231023,114000,2515407830,7240,7240,7240,7230,13
|
|
20231023,113900,2515313800,7220,7230,7260,7220,6861
|
|
20231023,113800,2465680390,7230,7220,7230,7220,716
|
|
20231023,113700,2460504070,7240,7240,7240,7240,1
|
|
20231023,113600,2460496830,7240,7240,7240,7230,728
|
|
20231023,113500,2455231510,7240,7240,7240,7240,43
|
|
20231023,113400,2454920190,7240,7250,7260,7220,1252
|
|
20231023,113300,2445858570,7250,7250,7260,7250,1357
|
|
20231023,113200,2436020290,7250,7240,7250,7240,611
|
|
20231023,113100,2431593040,7240,7210,7240,7210,401
|
|
20231023,113000,2428690550,7210,7250,7250,7210,3646
|
|
20231023,112900,2402338080,7250,7240,7250,7240,652
|
|
20231023,112800,2397617590,7220,7220,7240,7220,635
|
|
20231023,112700,2393031010,7220,7240,7240,7220,378
|
|
20231023,112600,2390301430,7220,7220,7220,7220,1000
|
|
20231023,112500,2383081430,7220,7250,7250,7220,222
|
|
20231023,112400,2381477970,7250,7250,7250,7250,495
|
|
20231023,112300,2377889220,7250,7250,7250,7250,520
|
|
20231023,112200,2374119220,7250,7250,7250,7250,42
|
|
20231023,112100,2373814720,7250,7230,7250,7230,1711
|
|
20231023,112000,2361425020,7220,7220,7220,7220,1
|
|
20231023,111900,2361417800,7220,7220,7220,7220,104
|
|
20231023,111800,2360666920,7210,7210,7210,7210,50
|
|
20231023,111700,2360306420,7220,7220,7220,7220,2
|
|
20231023,111600,2360291980,7210,7220,7220,7210,108
|
|
20231023,111500,2359512230,7230,7220,7230,7220,2
|
|
20231023,111400,2359497780,7220,7210,7220,7210,162
|
|
20231023,111300,2358328760,7220,7210,7220,7210,1239
|
|
20231023,111200,2349393830,7210,7220,7230,7210,453
|
|
20231023,111100,2346123310,7220,7240,7240,7220,612
|
|
20231023,111000,2341699890,7240,7240,7250,7240,510
|
|
20231023,110900,2338007460,7240,7230,7250,7230,127
|
|
20231023,110800,2337088020,7240,7240,7240,7230,39
|
|
20231023,110700,2336806020,7230,7230,7240,7230,95
|
|
20231023,110600,2336119150,7240,7230,7240,7230,858
|
|
20231023,110500,2329909470,7230,7230,7230,7230,16
|
|
20231023,110400,2329793790,7240,7240,7240,7230,157
|
|
20231023,110300,2328658630,7240,7240,7250,7240,714
|
|
20231023,110200,2323488470,7250,7240,7250,7240,2
|
|
20231023,110100,2323473980,7250,7240,7250,7240,638
|
|
20231023,110000,2318854850,7250,7260,7270,7250,1347
|
|
20231023,105900,2309087770,7260,7260,7260,7250,219
|
|
20231023,105800,2307498840,7260,7260,7280,7250,1290
|
|
20231023,105700,2298125260,7260,7270,7280,7260,3539
|
|
20231023,105600,2272416860,7270,7270,7270,7250,750
|
|
20231023,105500,2266964790,7260,7250,7270,7250,1455
|
|
20231023,105400,2256406900,7250,7230,7250,7230,3569
|
|
20231023,105300,2230552520,7240,7240,7240,7240,143
|
|
20231023,105200,2229517200,7250,7250,7250,7240,160
|
|
20231023,105100,2228358720,7230,7210,7230,7210,367
|
|
20231023,105000,2225705330,7230,7230,7230,7220,448
|
|
20231023,104900,2222469310,7240,7240,7240,7240,100
|
|
20231023,104800,2221745310,7240,7250,7260,7240,1090
|
|
20231023,104700,2213852590,7250,7250,7250,7240,672
|
|
20231023,104600,2208984030,7240,7220,7240,7220,624
|
|
20231023,104500,2204473500,7220,7230,7230,7220,1015
|
|
20231023,104400,2197144700,7230,7240,7240,7230,202
|
|
20231023,104300,2195683240,7240,7230,7240,7230,1077
|
|
20231023,104200,2187896520,7230,7260,7270,7230,1270
|
|
20231023,104100,2178691810,7260,7260,7270,7240,1758
|
|
20231023,104000,2165935190,7250,7240,7250,7240,1644
|
|
20231023,103900,2154018920,7240,7240,7240,7240,1531
|
|
20231023,103800,2142934480,7230,7240,7240,7230,442
|
|
20231023,103700,2139735870,7240,7220,7240,7220,495
|
|
20231023,103600,2136160260,7230,7200,7230,7190,269
|
|
20231023,103500,2134219920,7200,7200,7200,7200,1
|
|
20231023,103400,2134212720,7220,7200,7220,7190,160
|
|
20231023,103300,2133060000,7210,7210,7210,7190,601
|
|
20231023,103200,2128736240,7210,7220,7220,7210,137
|
|
20231023,103100,2127748090,7200,7210,7220,7200,1439
|
|
20231023,103000,2117371430,7210,7210,7220,7190,2951
|
|
20231023,102900,2096114100,7200,7240,7250,7200,6628
|
|
20231023,102800,2048274460,7240,7230,7240,7220,2253
|
|
20231023,102700,2031976160,7230,7210,7230,7200,2477
|
|
20231023,102600,2014114970,7220,7220,7230,7210,877
|
|
20231023,102500,2007779790,7210,7180,7220,7180,3053
|
|
20231023,102400,1985775550,7190,7220,7220,7170,1618
|
|
20231023,102300,1974134330,7220,7170,7220,7170,3020
|
|
20231023,102200,1952412500,7160,7170,7190,7160,1308
|
|
20231023,102100,1943037740,7190,7160,7190,7160,1584
|
|
20231023,102000,1931675970,7160,7160,7160,7150,263
|
|
20231023,101900,1929793870,7160,7160,7180,7150,1526
|
|
20231023,101800,1918869880,7160,7140,7160,7140,916
|
|
20231023,101700,1912327940,7140,7130,7140,7130,361
|
|
20231023,101600,1909753970,7130,7100,7130,7090,2264
|
|
20231023,101500,1893667850,7090,7120,7120,7090,523
|
|
20231023,101400,1889954190,7120,7120,7120,7110,947
|
|
20231023,101300,1883219070,7120,7090,7120,7090,1343
|
|
20231023,101200,1873674320,7110,7090,7110,7090,2208
|
|
20231023,101100,1857989310,7100,7100,7100,7080,5545
|
|
20231023,101000,1818676980,7100,7090,7100,7080,1173
|
|
20231023,100900,1810363880,7100,7070,7100,7060,4853
|
|
20231023,100800,1776031550,7070,7100,7100,7070,8175
|
|
20231023,100700,1718172960,7100,7110,7120,7100,4160
|
|
20231023,100600,1688625480,7110,7160,7170,7100,14882
|
|
20231023,100500,1582428510,7170,7160,7170,7150,644
|
|
20231023,100400,1577817590,7170,7160,7170,7150,985
|
|
20231023,100300,1570764420,7180,7180,7180,7160,1310
|
|
20231023,100200,1561375460,7180,7170,7180,7170,804
|
|
20231023,100100,1555609450,7190,7170,7190,7160,2506
|
|
20231023,100000,1537625250,7170,7170,7170,7160,216
|
|
20231023,095900,1536076610,7170,7180,7180,7160,4258
|
|
20231023,095800,1505575630,7190,7200,7200,7170,4794
|
|
20231023,095700,1471150640,7200,7200,7200,7190,1425
|
|
20231023,095600,1460900660,7200,7190,7200,7180,810
|
|
20231023,095500,1455077400,7190,7180,7200,7180,327
|
|
20231023,095400,1452728770,7180,7170,7180,7170,1816
|
|
20231023,095300,1439702990,7180,7170,7190,7160,1748
|
|
20231023,095200,1427171670,7200,7200,7200,7180,1102
|
|
20231023,095100,1419253850,7200,7210,7210,7180,3119
|
|
20231023,095000,1396811990,7200,7200,7200,7180,1705
|
|
20231023,094900,1384552290,7200,7190,7200,7180,887
|
|
20231023,094800,1378175820,7190,7190,7190,7180,45
|
|
20231023,094700,1377852480,7190,7200,7200,7160,1539
|
|
20231023,094600,1366821320,7180,7180,7200,7160,3580
|
|
20231023,094500,1341132210,7200,7190,7200,7190,22
|
|
20231023,094400,1340974010,7200,7170,7210,7160,3288
|
|
20231023,094300,1317381320,7160,7210,7210,7160,9130
|
|
20231023,094200,1251855970,7220,7220,7220,7220,139
|
|
20231023,094100,1250852390,7220,7210,7220,7200,807
|
|
20231023,094000,1245036240,7210,7220,7220,7190,2058
|
|
20231023,093900,1230215040,7200,7230,7230,7200,569
|
|
20231023,093800,1226108570,7230,7240,7240,7210,3719
|
|
20231023,093700,1199260370,7240,7210,7240,7210,2489
|
|
20231023,093600,1181285550,7220,7220,7260,7200,6835
|
|
20231023,093500,1131935210,7230,7220,7230,7220,1146
|
|
20231023,093400,1123656660,7220,7240,7240,7220,1376
|
|
20231023,093300,1113719040,7240,7250,7250,7230,1578
|
|
20231023,093200,1102282780,7250,7220,7250,7220,1652
|
|
20231023,093100,1090320320,7220,7210,7220,7200,2428
|
|
20231023,093000,1072821370,7210,7240,7240,7210,1627
|
|
20231023,092900,1061082150,7220,7220,7250,7220,4535
|
|
20231023,092800,1028281680,7230,7230,7240,7220,938
|
|
20231023,092700,1021501280,7240,7240,7250,7230,812
|
|
20231023,092600,1015624760,7240,7250,7270,7240,1382
|
|
20231023,092500,1005610300,7270,7220,7270,7220,1621
|
|
20231023,092400,993881680,7220,7220,7220,7200,1149
|
|
20231023,092300,985594820,7220,7240,7240,7200,1837
|
|
20231023,092200,972350190,7250,7240,7250,7220,1587
|
|
20231023,092100,960860940,7240,7210,7250,7190,1981
|
|
20231023,092000,946555960,7210,7180,7210,7160,4010
|
|
20231023,091900,917694710,7190,7200,7210,7160,3409
|
|
20231023,091800,893207800,7220,7240,7240,7200,1672
|
|
20231023,091700,881154390,7240,7260,7270,7200,8723
|
|
20231023,091600,818261390,7230,7280,7280,7230,4120
|
|
20231023,091500,788408530,7290,7280,7320,7260,6112
|
|
20231023,091400,743904740,7280,7280,7300,7250,6969
|
|
20231023,091300,693175250,7280,7270,7300,7250,5785
|
|
20231023,091200,651178320,7250,7250,7270,7250,1389
|
|
20231023,091100,641098450,7250,7240,7260,7220,7468
|
|
20231023,091000,587028380,7240,7250,7270,7240,3739
|
|
20231023,090900,559921570,7260,7350,7350,7250,9086
|
|
20231023,090800,493516250,7340,7310,7350,7300,5091
|
|
20231023,090700,456141340,7300,7320,7340,7280,4514
|
|
20231023,090600,423173820,7320,7350,7350,7290,13188
|
|
20231023,090500,326672160,7340,7290,7350,7280,7520
|
|
20231023,090400,271575640,7300,7310,7340,7280,5837
|
|
20231023,090300,228919670,7320,7300,7330,7300,2329
|
|
20231023,090200,211897730,7280,7220,7300,7220,6380
|
|
20231023,090100,165493290,7220,7240,7250,7180,7663
|
|
20231023,090000,110285510,7240,7130,7260,7130,15076
|