636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193300,11010141890,6210,6210,6210,6210,17466
|
|
20231006,193200,11010141890,6210,6210,6210,6210,0
|
|
20231006,193100,11010141890,6210,6210,6210,6210,0
|
|
20231006,193000,11010141890,6210,6210,6210,6210,0
|
|
20231006,192900,11010141890,6210,6210,6210,6210,0
|
|
20231006,192800,11010141890,6210,6210,6210,6210,0
|
|
20231006,192700,11010141890,6210,6210,6210,6210,0
|
|
20231006,192600,11010141890,6210,6210,6210,6210,0
|
|
20231006,192500,11010141890,6210,6210,6210,6210,0
|
|
20231006,192400,11010141890,6210,6210,6210,6210,0
|
|
20231006,192300,11010141890,6210,6210,6210,6210,0
|
|
20231006,192200,11010141890,6210,6210,6210,6210,0
|
|
20231006,192100,11010141890,6210,6210,6210,6210,0
|
|
20231006,192000,11010141890,6210,6210,6210,6210,0
|
|
20231006,191900,11010141890,6210,6210,6210,6210,0
|
|
20231006,191800,11010141890,6210,6210,6210,6210,0
|
|
20231006,191700,11010141890,6210,6210,6210,6210,0
|
|
20231006,191600,11010141890,6210,6210,6210,6210,0
|
|
20231006,191500,11010141890,6210,6210,6210,6210,0
|
|
20231006,191400,11010141890,6210,6210,6210,6210,0
|
|
20231006,191300,11010141890,6210,6210,6210,6210,0
|
|
20231006,191200,11010141890,6210,6210,6210,6210,0
|
|
20231006,191100,11010141890,6210,6210,6210,6210,0
|
|
20231006,191000,11010141890,6210,6210,6210,6210,0
|
|
20231006,190900,11010141890,6210,6210,6210,6210,0
|
|
20231006,190800,11010141890,6210,6210,6210,6210,0
|
|
20231006,190700,11010141890,6210,6210,6210,6210,0
|
|
20231006,190600,11010141890,6210,6210,6210,6210,0
|
|
20231006,190500,11010141890,6210,6210,6210,6210,0
|
|
20231006,190400,11010141890,6210,6210,6210,6210,0
|
|
20231006,190300,11010141890,6210,6210,6210,6210,17466
|
|
20231006,190200,11010141890,6210,6210,6210,6210,0
|
|
20231006,190100,11010141890,6210,6210,6210,6210,0
|
|
20231006,190000,11010141890,6210,6210,6210,6210,0
|
|
20231006,185900,11010141890,6210,6210,6210,6210,0
|
|
20231006,185800,11010141890,6210,6210,6210,6210,0
|
|
20231006,185700,11010141890,6210,6210,6210,6210,0
|
|
20231006,185600,11010141890,6210,6210,6210,6210,0
|
|
20231006,185500,11010141890,6210,6210,6210,6210,0
|
|
20231006,185400,11010141890,6210,6210,6210,6210,0
|
|
20231006,185300,11010141890,6210,6210,6210,6210,0
|
|
20231006,185200,11010141890,6210,6210,6210,6210,0
|
|
20231006,185100,11010141890,6210,6210,6210,6210,0
|
|
20231006,185000,11010141890,6210,6210,6210,6210,0
|
|
20231006,184900,11010141890,6210,6210,6210,6210,0
|
|
20231006,184800,11010141890,6210,6210,6210,6210,0
|
|
20231006,184700,11010141890,6210,6210,6210,6210,0
|
|
20231006,184600,11010141890,6210,6210,6210,6210,0
|
|
20231006,184500,11010141890,6210,6210,6210,6210,0
|
|
20231006,184400,11010141890,6210,6210,6210,6210,0
|
|
20231006,184300,11010141890,6210,6210,6210,6210,0
|
|
20231006,184200,11010141890,6210,6210,6210,6210,0
|
|
20231006,184100,11010141890,6210,6210,6210,6210,0
|
|
20231006,184000,11010141890,6210,6210,6210,6210,0
|
|
20231006,183900,11010141890,6210,6210,6210,6210,0
|
|
20231006,183800,11010141890,6210,6210,6210,6210,0
|
|
20231006,183700,11010141890,6210,6210,6210,6210,0
|
|
20231006,183600,11010141890,6210,6210,6210,6210,0
|
|
20231006,183500,11010141890,6210,6210,6210,6210,0
|
|
20231006,183400,11010141890,6210,6210,6210,6210,0
|
|
20231006,183300,11010141890,6210,6210,6210,6210,17466
|
|
20231006,183200,11010141890,6210,6210,6210,6210,0
|
|
20231006,183100,11010141890,6210,6210,6210,6210,0
|
|
20231006,183000,11010141890,6210,6210,6210,6210,0
|
|
20231006,182900,11010141890,6210,6210,6210,6210,0
|
|
20231006,182800,11010141890,6210,6210,6210,6210,0
|
|
20231006,182700,11010141890,6210,6210,6210,6210,0
|
|
20231006,182600,11010141890,6210,6210,6210,6210,0
|
|
20231006,182500,11010141890,6210,6210,6210,6210,0
|
|
20231006,182400,11010141890,6210,6210,6210,6210,0
|
|
20231006,182300,11010141890,6210,6210,6210,6210,0
|
|
20231006,182200,11010141890,6210,6210,6210,6210,0
|
|
20231006,182100,11010141890,6210,6210,6210,6210,0
|
|
20231006,182000,11010141890,6210,6210,6210,6210,0
|
|
20231006,181900,11010141890,6210,6210,6210,6210,0
|
|
20231006,181800,11010141890,6210,6210,6210,6210,0
|
|
20231006,181700,11010141890,6210,6210,6210,6210,0
|
|
20231006,181600,11010141890,6210,6210,6210,6210,0
|
|
20231006,181500,11010141890,6210,6210,6210,6210,0
|
|
20231006,181400,11010141890,6210,6210,6210,6210,0
|
|
20231006,181300,11010141890,6210,6210,6210,6210,0
|
|
20231006,181200,11010141890,6210,6210,6210,6210,0
|
|
20231006,181100,11010141890,6210,6210,6210,6210,0
|
|
20231006,181000,11010141890,6210,6210,6210,6210,0
|
|
20231006,180900,11010141890,6210,6210,6210,6210,0
|
|
20231006,180800,11010141890,6210,6210,6210,6210,0
|
|
20231006,180700,11010141890,6210,6210,6210,6210,0
|
|
20231006,180600,11010141890,6210,6210,6210,6210,0
|
|
20231006,180500,11010141890,6210,6210,6210,6210,0
|
|
20231006,180400,11010141890,6210,6210,6210,6210,0
|
|
20231006,180300,11010141890,6210,6210,6210,6210,17466
|
|
20231006,180200,11010141890,6210,6210,6210,6210,0
|
|
20231006,180100,11010141890,6210,6210,6210,6210,0
|
|
20231006,180000,11010141890,6210,6210,6210,6210,0
|
|
20231006,175900,11010141890,6210,6210,6210,6210,0
|
|
20231006,175800,11010141890,6210,6210,6210,6210,0
|
|
20231006,175700,11010141890,6210,6210,6210,6210,0
|
|
20231006,175600,11010141890,6210,6210,6210,6210,0
|
|
20231006,175500,11010141890,6210,6210,6210,6210,0
|
|
20231006,175400,11010141890,6210,6210,6210,6210,0
|
|
20231006,175300,11010141890,6210,6210,6210,6210,0
|
|
20231006,175200,11010141890,6210,6210,6210,6210,0
|
|
20231006,175100,11010141890,6210,6210,6210,6210,0
|
|
20231006,175000,11010141890,6210,6210,6210,6210,0
|
|
20231006,174900,11010141890,6210,6210,6210,6210,0
|
|
20231006,174800,11010141890,6210,6210,6210,6210,0
|
|
20231006,174700,11010141890,6210,6210,6210,6210,0
|
|
20231006,174600,11010141890,6210,6210,6210,6210,0
|
|
20231006,174500,11010141890,6210,6210,6210,6210,0
|
|
20231006,174400,11010141890,6210,6210,6210,6210,0
|
|
20231006,174300,11010141890,6210,6210,6210,6210,0
|
|
20231006,174200,11010141890,6210,6210,6210,6210,0
|
|
20231006,174100,11010141890,6210,6210,6210,6210,0
|
|
20231006,174000,11010141890,6210,6210,6210,6210,0
|
|
20231006,173900,11010141890,6210,6210,6210,6210,0
|
|
20231006,173800,11010141890,6210,6210,6210,6210,0
|
|
20231006,173700,11010141890,6210,6210,6210,6210,0
|
|
20231006,173600,11010141890,6210,6210,6210,6210,0
|
|
20231006,173500,11010141890,6210,6210,6210,6210,0
|
|
20231006,173400,11010141890,6210,6210,6210,6210,0
|
|
20231006,173300,11010141890,6210,6210,6210,6210,17466
|
|
20231006,173200,11010141890,6210,6210,6210,6210,0
|
|
20231006,173100,11010141890,6210,6210,6210,6210,0
|
|
20231006,173000,11010141890,6210,6210,6210,6210,0
|
|
20231006,172900,11010141890,6210,6210,6210,6210,0
|
|
20231006,172800,11010141890,6210,6210,6210,6210,0
|
|
20231006,172700,11010141890,6210,6210,6210,6210,0
|
|
20231006,172600,11010141890,6210,6210,6210,6210,0
|
|
20231006,172500,11010141890,6210,6210,6210,6210,0
|
|
20231006,172400,11010141890,6210,6210,6210,6210,0
|
|
20231006,172300,11010141890,6210,6210,6210,6210,0
|
|
20231006,172200,11010141890,6210,6210,6210,6210,0
|
|
20231006,172100,11010141890,6210,6210,6210,6210,0
|
|
20231006,172000,11010141890,6210,6210,6210,6210,0
|
|
20231006,171900,11010141890,6210,6210,6210,6210,0
|
|
20231006,171800,11010141890,6210,6210,6210,6210,0
|
|
20231006,171700,11010141890,6210,6210,6210,6210,0
|
|
20231006,171600,11010141890,6210,6210,6210,6210,0
|
|
20231006,171500,11010141890,6210,6210,6210,6210,0
|
|
20231006,171400,11010141890,6210,6210,6210,6210,0
|
|
20231006,171300,11010141890,6210,6210,6210,6210,0
|
|
20231006,171200,11010141890,6210,6210,6210,6210,0
|
|
20231006,171100,11010141890,6210,6210,6210,6210,0
|
|
20231006,171000,11010141890,6210,6210,6210,6210,0
|
|
20231006,170900,11010141890,6210,6210,6210,6210,0
|
|
20231006,170800,11010141890,6210,6210,6210,6210,0
|
|
20231006,170700,11010141890,6210,6210,6210,6210,0
|
|
20231006,170600,11010141890,6210,6210,6210,6210,0
|
|
20231006,170500,11010141890,6210,6210,6210,6210,0
|
|
20231006,170400,11010141890,6210,6210,6210,6210,0
|
|
20231006,170300,11010141890,6210,6210,6210,6210,17466
|
|
20231006,170200,11010141890,6210,6210,6210,6210,0
|
|
20231006,170100,11010141890,6210,6210,6210,6210,0
|
|
20231006,170000,11010141890,6210,6210,6210,6210,0
|
|
20231006,165900,11010141890,6210,6210,6210,6210,0
|
|
20231006,165800,11010141890,6210,6210,6210,6210,0
|
|
20231006,165700,11010141890,6210,6210,6210,6210,0
|
|
20231006,165600,11010141890,6210,6210,6210,6210,0
|
|
20231006,165500,11010141890,6210,6210,6210,6210,0
|
|
20231006,165400,11010141890,6210,6210,6210,6210,0
|
|
20231006,165300,11010141890,6210,6210,6210,6210,0
|
|
20231006,165200,11010141890,6210,6210,6210,6210,0
|
|
20231006,165100,11010141890,6210,6210,6210,6210,0
|
|
20231006,165000,11010141890,6210,6210,6210,6210,0
|
|
20231006,164900,11010141890,6210,6210,6210,6210,0
|
|
20231006,164800,11010141890,6210,6210,6210,6210,0
|
|
20231006,164700,11010141890,6210,6210,6210,6210,0
|
|
20231006,164600,11010141890,6210,6210,6210,6210,0
|
|
20231006,164500,11010141890,6210,6210,6210,6210,0
|
|
20231006,164400,11010141890,6210,6210,6210,6210,0
|
|
20231006,164300,11010141890,6210,6210,6210,6210,0
|
|
20231006,164200,11010141890,6210,6210,6210,6210,0
|
|
20231006,164100,11010141890,6210,6210,6210,6210,0
|
|
20231006,164000,11010141890,6210,6210,6210,6210,0
|
|
20231006,163900,11010141890,6210,6210,6210,6210,0
|
|
20231006,163800,11010141890,6210,6210,6210,6210,0
|
|
20231006,163700,11010141890,6210,6210,6210,6210,0
|
|
20231006,163600,11010141890,6210,6210,6210,6210,0
|
|
20231006,163500,11010141890,6210,6210,6210,6210,0
|
|
20231006,163400,11010141890,6210,6210,6210,6210,0
|
|
20231006,163300,11010141890,6210,6210,6210,6210,17466
|
|
20231006,163200,11010141890,6210,6210,6210,6210,0
|
|
20231006,163100,11010141890,6210,6210,6210,6210,0
|
|
20231006,163000,11010141890,6210,6210,6210,6210,0
|
|
20231006,162900,11010141890,6210,6210,6210,6210,0
|
|
20231006,162800,11010141890,6210,6210,6210,6210,0
|
|
20231006,162700,11010141890,6210,6210,6210,6210,0
|
|
20231006,162600,11010141890,6210,6210,6210,6210,0
|
|
20231006,162500,11010141890,6210,6210,6210,6210,0
|
|
20231006,162400,11010141890,6210,6210,6210,6210,0
|
|
20231006,162300,11010141890,6210,6210,6210,6210,0
|
|
20231006,162200,11010141890,6210,6210,6210,6210,0
|
|
20231006,162100,11010141890,6210,6210,6210,6210,0
|
|
20231006,162000,11010141890,6210,6210,6210,6210,0
|
|
20231006,161900,11010141890,6210,6210,6210,6210,0
|
|
20231006,161800,11010141890,6210,6210,6210,6210,0
|
|
20231006,161700,11010141890,6210,6210,6210,6210,0
|
|
20231006,161600,11010141890,6210,6210,6210,6210,0
|
|
20231006,161500,11010141890,6210,6210,6210,6210,0
|
|
20231006,161400,11010141890,6210,6210,6210,6210,0
|
|
20231006,161300,11010141890,6210,6210,6210,6210,0
|
|
20231006,161200,11010141890,6210,6210,6210,6210,0
|
|
20231006,161100,11010141890,6210,6210,6210,6210,0
|
|
20231006,161000,11010141890,6210,6210,6210,6210,0
|
|
20231006,160900,11010141890,6210,6210,6210,6210,0
|
|
20231006,160800,11010141890,6210,6210,6210,6210,0
|
|
20231006,160700,11010141890,6210,6210,6210,6210,0
|
|
20231006,160600,11010141890,6210,6210,6210,6210,0
|
|
20231006,160500,11010141890,6210,6210,6210,6210,0
|
|
20231006,160400,11010141890,6210,6210,6210,6210,0
|
|
20231006,160300,11010141890,6210,6210,6210,6210,17466
|
|
20231006,160200,11010141890,6210,6210,6210,6210,0
|
|
20231006,160100,11010141890,6210,6210,6210,6210,0
|
|
20231006,160000,11010141890,6210,6210,6210,6210,0
|
|
20231006,155900,11010141890,6210,6210,6210,6210,0
|
|
20231006,155800,11010141890,6210,6210,6210,6210,0
|
|
20231006,155700,11010141890,6210,6210,6210,6210,0
|
|
20231006,155600,11010141890,6210,6210,6210,6210,0
|
|
20231006,155500,11010141890,6210,6210,6210,6210,0
|
|
20231006,155400,11010141890,6210,6210,6210,6210,0
|
|
20231006,155300,11010141890,6210,6210,6210,6210,0
|
|
20231006,155200,11010141890,6210,6210,6210,6210,0
|
|
20231006,155100,11010141890,6210,6210,6210,6210,0
|
|
20231006,155000,11010141890,6210,6210,6210,6210,0
|
|
20231006,154900,11010141890,6210,6210,6210,6210,0
|
|
20231006,154800,11010141890,6210,6210,6210,6210,0
|
|
20231006,154700,11010141890,6210,6210,6210,6210,0
|
|
20231006,154600,11010141890,6210,6210,6210,6210,0
|
|
20231006,154500,11010141890,6210,6210,6210,6210,0
|
|
20231006,154400,11010141890,6210,6210,6210,6210,0
|
|
20231006,154300,11010141890,6210,6210,6210,6210,0
|
|
20231006,154200,11010141890,6210,6210,6210,6210,0
|
|
20231006,154100,11010141890,6210,6210,6210,6210,0
|
|
20231006,154000,11010141890,6210,6210,6210,6210,0
|
|
20231006,153900,11010141890,6210,6210,6210,6210,0
|
|
20231006,153800,11010141890,6210,6210,6210,6210,0
|
|
20231006,153700,11010141890,6210,6210,6210,6210,0
|
|
20231006,153600,11010141890,6210,6210,6210,6210,0
|
|
20231006,153500,11010141890,6210,6210,6210,6210,0
|
|
20231006,153400,11010141890,6210,6210,6210,6210,0
|
|
20231006,153300,11010141890,6210,6210,6210,6210,17466
|
|
20231006,153200,11010141890,6210,6210,6210,6210,0
|
|
20231006,153100,11010141890,6210,6210,6210,6210,0
|
|
20231006,153000,11010141890,6210,6210,6210,6210,17466
|
|
20231006,152900,10901678030,6210,6210,6210,6210,0
|
|
20231006,152800,10901678030,6210,6210,6210,6210,0
|
|
20231006,152700,10901678030,6210,6210,6210,6210,0
|
|
20231006,152600,10901678030,6210,6210,6210,6210,0
|
|
20231006,152500,10901678030,6210,6210,6210,6210,0
|
|
20231006,152400,10901678030,6210,6210,6210,6210,0
|
|
20231006,152300,10901678030,6210,6210,6210,6210,0
|
|
20231006,152200,10901678030,6210,6210,6210,6210,0
|
|
20231006,152100,10901678030,6210,6210,6210,6210,0
|
|
20231006,152000,10901678030,6210,6210,6210,6210,0
|
|
20231006,151900,10901678030,6210,6230,6240,6210,6953
|
|
20231006,151800,10858435630,6240,6230,6240,6230,1565
|
|
20231006,151700,10848685630,6230,6240,6240,6230,741
|
|
20231006,151600,10844068190,6240,6220,6250,6220,1743
|
|
20231006,151500,10833206060,6220,6250,6250,6220,488
|
|
20231006,151400,10830164620,6240,6250,6250,6240,592
|
|
20231006,151300,10826465540,6250,6230,6250,6220,3171
|
|
20231006,151200,10806684190,6230,6230,6230,6230,1192
|
|
20231006,151100,10799258030,6230,6230,6240,6220,1719
|
|
20231006,151000,10788549270,6220,6240,6240,6220,1879
|
|
20231006,150900,10776844630,6240,6230,6250,6230,1381
|
|
20231006,150800,10768239480,6250,6230,6250,6230,99
|
|
20231006,150700,10767621710,6250,6260,6260,6230,2818
|
|
20231006,150600,10750043630,6240,6250,6280,6240,1638
|
|
20231006,150500,10739790530,6240,6290,6290,6230,4712
|
|
20231006,150400,10710330390,6270,6300,6300,6270,6168
|
|
20231006,150300,10671554670,6290,6260,6300,6250,3973
|
|
20231006,150200,10646600630,6270,6250,6270,6230,1616
|
|
20231006,150100,10636496270,6230,6210,6250,6200,4433
|
|
20231006,150000,10608948040,6200,6210,6210,6200,7014
|
|
20231006,145900,10565449190,6210,6230,6230,6210,1831
|
|
20231006,145800,10554078630,6210,6220,6230,6210,3645
|
|
20231006,145700,10531398140,6230,6240,6240,6220,2104
|
|
20231006,145600,10518290360,6240,6250,6250,6230,183
|
|
20231006,145500,10517147710,6250,6200,6250,6200,13699
|
|
20231006,145400,10432010310,6210,6220,6230,6210,4712
|
|
20231006,145300,10402743770,6220,6220,6230,6220,1429
|
|
20231006,145200,10393855370,6240,6220,6240,6220,167
|
|
20231006,145100,10392816190,6240,6220,6240,6220,238
|
|
20231006,145000,10391333450,6210,6220,6230,6210,2861
|
|
20231006,144900,10373537940,6220,6230,6240,6220,3713
|
|
20231006,144800,10350413410,6240,6240,6240,6240,157
|
|
20231006,144700,10349433730,6230,6230,6240,6230,429
|
|
20231006,144600,10346760570,6240,6240,6240,6230,178
|
|
20231006,144500,10345650110,6240,6240,6240,6240,12
|
|
20231006,144400,10345575230,6250,6250,6250,6230,1003
|
|
20231006,144300,10339319250,6250,6230,6250,6230,571
|
|
20231006,144200,10335761630,6240,6230,6250,6230,83
|
|
20231006,144100,10335244490,6230,6230,6230,6230,545
|
|
20231006,144000,10331849140,6250,6250,6250,6230,2510
|
|
20231006,143900,10316211640,6250,6230,6250,6220,805
|
|
20231006,143800,10311193400,6230,6240,6240,6230,272
|
|
20231006,143700,10309498560,6250,6240,6250,6240,432
|
|
20231006,143600,10306802870,6250,6240,6250,6240,88
|
|
20231006,143500,10306253730,6250,6250,6250,6250,10
|
|
20231006,143400,10306191230,6250,6250,6250,6240,208
|
|
20231006,143300,10304893100,6240,6250,6260,6240,1537
|
|
20231006,143200,10295282210,6260,6260,6260,6230,33
|
|
20231006,143100,10295075760,6230,6250,6250,6230,2343
|
|
20231006,143000,10280474860,6250,6250,6250,6250,532
|
|
20231006,142900,10277149860,6270,6240,6270,6240,9
|
|
20231006,142800,10277093640,6240,6260,6260,6240,2341
|
|
20231006,142700,10262469540,6260,6260,6260,6260,50
|
|
20231006,142600,10262156540,6260,6260,6270,6260,106
|
|
20231006,142500,10261492970,6260,6250,6270,6240,95
|
|
20231006,142400,10260899570,6250,6250,6250,6250,30
|
|
20231006,142300,10260712070,6270,6280,6280,6270,94
|
|
20231006,142200,10260122590,6280,6280,6280,6270,26
|
|
20231006,142100,10259959320,6270,6270,6270,6270,331
|
|
20231006,142000,10257883950,6280,6270,6280,6270,470
|
|
20231006,141900,10254933540,6270,6250,6270,6250,711
|
|
20231006,141800,10250479790,6270,6260,6270,6250,1192
|
|
20231006,141700,10243028850,6260,6260,6260,6260,2
|
|
20231006,141600,10243016330,6270,6270,6270,6250,362
|
|
20231006,141500,10240747110,6270,6270,6270,6270,7
|
|
20231006,141400,10240703220,6270,6270,6270,6250,127
|
|
20231006,141300,10239907930,6260,6260,6260,6260,20
|
|
20231006,141200,10239782730,6270,6270,6270,6270,1
|
|
20231006,141100,10239776460,6260,6260,6260,6260,1042
|
|
20231006,141000,10233253540,6260,6250,6260,6250,85
|
|
20231006,140900,10232722240,6260,6260,6260,6250,506
|
|
20231006,140800,10229554720,6260,6270,6270,6240,355
|
|
20231006,140700,10227335980,6270,6270,6270,6240,3959
|
|
20231006,140600,10202628030,6250,6270,6270,6250,837
|
|
20231006,140500,10197393420,6270,6270,6270,6270,0
|
|
20231006,140400,10197393420,6270,6270,6270,6270,0
|
|
20231006,140300,10197393420,6270,6270,6270,6270,131
|
|
20231006,140200,10196572050,6270,6280,6280,6270,12
|
|
20231006,140100,10196496800,6270,6270,6270,6270,50
|
|
20231006,140000,10196183300,6270,6270,6280,6260,528
|
|
20231006,135900,10192870730,6250,6270,6270,6250,719
|
|
20231006,135800,10188376940,6250,6260,6270,6250,1675
|
|
20231006,135700,10177906210,6260,6250,6270,6250,761
|
|
20231006,135600,10173143770,6240,6250,6250,6240,330
|
|
20231006,135500,10171081570,6250,6250,6250,6250,199
|
|
20231006,135400,10169837820,6250,6250,6260,6240,1085
|
|
20231006,135300,10163056370,6250,6250,6250,6250,363
|
|
20231006,135200,10160787620,6250,6220,6250,6220,812
|
|
20231006,135100,10155731520,6220,6240,6240,6210,3677
|
|
20231006,135000,10132858100,6230,6250,6260,6230,4580
|
|
20231006,134900,10104290970,6260,6260,6270,6260,23
|
|
20231006,134800,10104146980,6260,6250,6270,6250,90
|
|
20231006,134700,10103584100,6250,6240,6250,6240,175
|
|
20231006,134600,10102492000,6240,6290,6290,6240,1313
|
|
20231006,134500,10094290910,6290,6240,6290,6240,1049
|
|
20231006,134400,10087738040,6240,6280,6280,6230,8553
|
|
20231006,134300,10034223850,6280,6280,6280,6280,1206
|
|
20231006,134200,10026650170,6290,6290,6290,6290,63
|
|
20231006,134100,10026253900,6290,6290,6300,6290,129
|
|
20231006,134000,10025442440,6300,6300,6300,6300,10
|
|
20231006,133900,10025379440,6290,6290,6290,6290,214
|
|
20231006,133800,10024033380,6290,6290,6300,6290,390
|
|
20231006,133700,10021580130,6280,6280,6280,6280,737
|
|
20231006,133600,10016951770,6280,6280,6280,6280,1760
|
|
20231006,133500,10005898970,6290,6280,6290,6280,1164
|
|
20231006,133400,9998587410,6280,6290,6290,6280,2349
|
|
20231006,133300,9983820240,6290,6300,6300,6290,760
|
|
20231006,133200,9979036510,6310,6310,6310,6310,140
|
|
20231006,133100,9978153110,6310,6310,6320,6310,1346
|
|
20231006,133000,9969659790,6320,6310,6320,6310,194
|
|
20231006,132900,9968435640,6320,6310,6320,6310,104
|
|
20231006,132800,9967779370,6320,6310,6320,6310,196
|
|
20231006,132700,9966542300,6320,6320,6320,6320,3
|
|
20231006,132600,9966523340,6320,6300,6320,6300,503
|
|
20231006,132500,9963347660,6320,6320,6320,6320,200
|
|
20231006,132400,9962083660,6320,6320,6320,6320,221
|
|
20231006,132300,9960686940,6300,6300,6320,6300,1536
|
|
20231006,132200,9951010120,6300,6300,6300,6290,472
|
|
20231006,132100,9948038970,6300,6290,6300,6290,107
|
|
20231006,132000,9947365910,6290,6290,6300,6290,1584
|
|
20231006,131900,9937402540,6290,6300,6300,6290,19
|
|
20231006,131800,9937282940,6300,6300,6300,6290,281
|
|
20231006,131700,9935515240,6300,6300,6300,6300,77
|
|
20231006,131600,9935030140,6300,6290,6300,6290,297
|
|
20231006,131500,9933159140,6300,6300,6300,6290,438
|
|
20231006,131400,9930399750,6320,6300,6320,6300,49
|
|
20231006,131300,9930090870,6300,6300,6300,6300,1521
|
|
20231006,131200,9920508570,6310,6310,6310,6310,1134
|
|
20231006,131100,9913353030,6310,6310,6310,6310,70
|
|
20231006,131000,9912911330,6310,6310,6310,6310,25
|
|
20231006,130900,9912753580,6320,6310,6320,6310,174
|
|
20231006,130800,9911654050,6310,6300,6310,6290,835
|
|
20231006,130700,9906399860,6290,6310,6310,6290,3647
|
|
20231006,130600,9883435600,6300,6310,6320,6300,2013
|
|
20231006,130500,9870738290,6320,6320,6320,6320,1299
|
|
20231006,130400,9862528610,6330,6330,6330,6330,192
|
|
20231006,130300,9861313250,6330,6330,6330,6320,473
|
|
20231006,130200,9858319360,6340,6340,6340,6340,48
|
|
20231006,130100,9858015040,6340,6330,6340,6320,135
|
|
20231006,130000,9857160480,6320,6320,6320,6320,229
|
|
20231006,125900,9855713200,6320,6320,6320,6320,576
|
|
20231006,125800,9852072880,6330,6330,6340,6330,56
|
|
20231006,125700,9851718370,6330,6330,6330,6320,223
|
|
20231006,125600,9850307680,6330,6330,6330,6330,1521
|
|
20231006,125500,9840679750,6330,6330,6330,6330,481
|
|
20231006,125400,9837635020,6340,6350,6350,6340,2720
|
|
20231006,125300,9820379830,6360,6350,6360,6350,1097
|
|
20231006,125200,9813413870,6360,6350,6360,6350,42
|
|
20231006,125100,9813147160,6350,6350,6350,6350,37
|
|
20231006,125000,9812912210,6350,6340,6350,6340,552
|
|
20231006,124900,9809412430,6330,6350,6350,6330,70
|
|
20231006,124800,9808968050,6340,6350,6350,6340,202
|
|
20231006,124700,9807686850,6350,6340,6350,6340,54
|
|
20231006,124600,9807344050,6340,6340,6340,6340,0
|
|
20231006,124500,9807344050,6340,6350,6350,6330,48
|
|
20231006,124400,9807039400,6350,6340,6350,6340,335
|
|
20231006,124300,9804912450,6340,6340,6340,6340,342
|
|
20231006,124200,9802744170,6340,6340,6340,6340,748
|
|
20231006,124100,9798001850,6360,6360,6360,6350,38
|
|
20231006,124000,9797760440,6360,6360,6360,6350,10
|
|
20231006,123900,9797696850,6360,6360,6360,6360,10
|
|
20231006,123800,9797633250,6360,6340,6360,6340,438
|
|
20231006,123700,9794852590,6360,6350,6360,6340,279
|
|
20231006,123600,9793083420,6350,6350,6350,6350,161
|
|
20231006,123500,9792061070,6340,6350,6350,6340,126
|
|
20231006,123400,9791261220,6350,6350,6350,6350,24
|
|
20231006,123300,9791108820,6350,6350,6350,6350,11
|
|
20231006,123200,9791038970,6350,6340,6350,6340,112
|
|
20231006,123100,9790328150,6350,6370,6380,6350,2998
|
|
20231006,123000,9771268200,6380,6360,6380,6360,2654
|
|
20231006,122900,9754368670,6370,6360,6370,6360,838
|
|
20231006,122800,9749034620,6360,6350,6360,6350,38
|
|
20231006,122700,9748793250,6360,6360,6360,6360,1
|
|
20231006,122600,9748786890,6350,6360,6360,6350,86
|
|
20231006,122500,9748240740,6360,6360,6370,6360,492
|
|
20231006,122400,9745111610,6350,6370,6370,6350,649
|
|
20231006,122300,9740987950,6370,6370,6370,6350,190
|
|
20231006,122200,9739778780,6350,6350,6370,6350,1482
|
|
20231006,122100,9730367660,6370,6350,6370,6350,227
|
|
20231006,122000,9728924940,6360,6360,6360,6350,2338
|
|
20231006,121900,9714060080,6350,6350,6350,6340,1746
|
|
20231006,121800,9702975890,6350,6350,6350,6330,12
|
|
20231006,121700,9702899710,6320,6340,6350,6320,2421
|
|
20231006,121600,9687558050,6340,6330,6340,6320,201
|
|
20231006,121500,9686285760,6330,6330,6330,6320,795
|
|
20231006,121400,9681253680,6330,6320,6330,6320,82
|
|
20231006,121300,9680734640,6320,6310,6320,6310,368
|
|
20231006,121200,9678408890,6320,6320,6320,6320,199
|
|
20231006,121100,9677151210,6330,6330,6330,6330,1
|
|
20231006,121000,9677144880,6330,6330,6330,6330,0
|
|
20231006,120900,9677144880,6330,6320,6330,6310,301
|
|
20231006,120800,9675244140,6320,6320,6320,6320,148
|
|
20231006,120700,9674308780,6320,6320,6320,6320,123
|
|
20231006,120600,9673531420,6320,6330,6330,6320,2
|
|
20231006,120500,9673518770,6300,6300,6300,6300,1
|
|
20231006,120400,9673512470,6300,6300,6300,6300,1026
|
|
20231006,120300,9667048670,6300,6310,6330,6300,523
|
|
20231006,120200,9663753510,6330,6330,6330,6330,107
|
|
20231006,120100,9663076200,6330,6310,6330,6310,17
|
|
20231006,120000,9662968890,6300,6310,6310,6300,1100
|
|
20231006,115900,9656028470,6310,6320,6320,6310,192
|
|
20231006,115800,9654815050,6320,6320,6320,6320,164
|
|
20231006,115700,9653778570,6330,6330,6330,6330,13
|
|
20231006,115600,9653696280,6330,6320,6330,6320,469
|
|
20231006,115500,9650731260,6330,6330,6330,6330,84
|
|
20231006,115400,9650199540,6340,6340,6340,6340,1
|
|
20231006,115300,9650193200,6340,6340,6340,6340,0
|
|
20231006,115200,9650193200,6340,6340,6340,6340,7
|
|
20231006,115100,9650148820,6340,6330,6340,6330,470
|
|
20231006,115000,9647173600,6340,6340,6340,6340,5
|
|
20231006,114900,9647141900,6340,6330,6340,6330,72
|
|
20231006,114800,9646686120,6340,6330,6340,6330,84
|
|
20231006,114700,9646154370,6340,6340,6340,6340,11
|
|
20231006,114600,9646084630,6340,6340,6340,6340,12
|
|
20231006,114500,9646008550,6330,6330,6350,6330,13
|
|
20231006,114400,9645926220,6350,6350,6350,6340,538
|
|
20231006,114300,9642510050,6350,6350,6350,6330,475
|
|
20231006,114200,9639493820,6350,6330,6350,6330,119
|
|
20231006,114100,9638740510,6350,6350,6350,6350,0
|
|
20231006,114000,9638740510,6350,6350,6350,6350,1
|
|
20231006,113900,9638734160,6350,6350,6350,6350,114
|
|
20231006,113800,9638010260,6350,6330,6360,6330,931
|
|
20231006,113700,9632092960,6330,6360,6360,6330,903
|
|
20231006,113600,9626370330,6360,6370,6370,6360,277
|
|
20231006,113500,9624608500,6370,6360,6370,6360,24
|
|
20231006,113400,9624455800,6370,6340,6370,6330,141
|
|
20231006,113300,9623559830,6330,6360,6370,6330,369
|
|
20231006,113200,9621219680,6370,6360,6370,6360,808
|
|
20231006,113100,9616077380,6360,6340,6360,6340,236
|
|
20231006,113000,9614579880,6340,6330,6340,6330,436
|
|
20231006,112900,9611816450,6370,6370,6370,6330,380
|
|
20231006,112800,9609403770,6380,6340,6380,6340,3080
|
|
20231006,112700,9589822700,6330,6330,6330,6330,152
|
|
20231006,112600,9588860540,6330,6340,6340,6300,1029
|
|
20231006,112500,9582372920,6310,6340,6340,6300,1514
|
|
20231006,112400,9572817310,6330,6320,6330,6310,596
|
|
20231006,112300,9569047890,6310,6320,6330,6310,235
|
|
20231006,112200,9567564700,6310,6320,6320,6310,400
|
|
20231006,112100,9565039430,6330,6330,6330,6320,256
|
|
20231006,112000,9563421190,6330,6320,6330,6320,304
|
|
20231006,111900,9561497000,6330,6320,6330,6320,70
|
|
20231006,111800,9561054570,6320,6310,6320,6310,35
|
|
20231006,111700,9560833380,6310,6320,6320,6310,132
|
|
20231006,111600,9559999340,6320,6330,6330,6320,983
|
|
20231006,111500,9553783300,6320,6310,6320,6300,1543
|
|
20231006,111400,9544035990,6310,6320,6320,6310,21
|
|
20231006,111300,9543903470,6310,6320,6330,6310,1749
|
|
20231006,111200,9532864150,6320,6280,6320,6280,3053
|
|
20231006,111100,9513665070,6280,6310,6310,6280,5276
|
|
20231006,111000,9480468470,6310,6310,6310,6300,3787
|
|
20231006,110900,9456606960,6310,6310,6310,6310,1184
|
|
20231006,110800,9449135920,6310,6330,6330,6310,841
|
|
20231006,110700,9443823630,6330,6320,6330,6320,1173
|
|
20231006,110600,9436404030,6320,6320,6320,6320,307
|
|
20231006,110500,9434463790,6330,6320,6330,6320,415
|
|
20231006,110400,9431840510,6320,6320,6320,6310,1077
|
|
20231006,110300,9425036290,6320,6310,6320,6310,37
|
|
20231006,110200,9424802650,6310,6310,6320,6310,387
|
|
20231006,110100,9422360630,6310,6330,6340,6310,547
|
|
20231006,110000,9418904870,6330,6340,6340,6320,1239
|
|
20231006,105900,9411069850,6340,6310,6340,6300,3696
|
|
20231006,105800,9387738700,6310,6350,6350,6310,5003
|
|
20231006,105700,9356109470,6350,6350,6350,6330,1039
|
|
20231006,105600,9349524440,6350,6360,6360,6350,1264
|
|
20231006,105500,9341497320,6360,6370,6370,6350,1750
|
|
20231006,105400,9330357330,6380,6370,6380,6370,431
|
|
20231006,105300,9327610100,6370,6350,6370,6350,1769
|
|
20231006,105200,9316368450,6350,6330,6350,6320,916
|
|
20231006,105100,9310562920,6320,6340,6340,6320,1643
|
|
20231006,105000,9300169870,6340,6320,6350,6320,113
|
|
20231006,104900,9299452440,6350,6320,6360,6310,4319
|
|
20231006,104800,9272159730,6320,6320,6320,6310,6813
|
|
20231006,104700,9229103770,6330,6330,6340,6330,4420
|
|
20231006,104600,9201102980,6330,6310,6350,6310,10314
|
|
20231006,104500,9135768870,6310,6330,6340,6280,25984
|
|
20231006,104400,8971964380,6330,6400,6410,6330,14081
|
|
20231006,104300,8882196260,6410,6410,6410,6400,3076
|
|
20231006,104200,8862507760,6410,6420,6420,6410,229
|
|
20231006,104100,8861039860,6410,6410,6410,6410,1832
|
|
20231006,104000,8849296740,6410,6410,6420,6410,691
|
|
20231006,103900,8844867180,6420,6420,6420,6410,1025
|
|
20231006,103800,8838296000,6420,6420,6430,6420,3638
|
|
20231006,103700,8814940030,6430,6430,6440,6420,1055
|
|
20231006,103600,8808156580,6430,6430,6440,6430,651
|
|
20231006,103500,8803970260,6430,6420,6430,6410,306
|
|
20231006,103400,8802004400,6410,6440,6440,6410,4575
|
|
20231006,103300,8772647630,6450,6450,6450,6450,6
|
|
20231006,103200,8772608930,6440,6420,6440,6420,1741
|
|
20231006,103100,8761401470,6420,6440,6440,6420,1536
|
|
20231006,103000,8751534140,6440,6440,6440,6430,792
|
|
20231006,102900,8746441500,6440,6440,6440,6430,179
|
|
20231006,102800,8745290440,6440,6430,6440,6430,66
|
|
20231006,102700,8744865770,6430,6450,6450,6420,2813
|
|
20231006,102600,8726760860,6450,6450,6450,6440,62
|
|
20231006,102500,8726361010,6450,6440,6450,6440,765
|
|
20231006,102400,8721431760,6430,6450,6450,6430,2592
|
|
20231006,102300,8704754410,6450,6450,6450,6430,440
|
|
20231006,102200,8701921230,6450,6450,6450,6440,2003
|
|
20231006,102100,8689017740,6450,6430,6450,6430,358
|
|
20231006,102000,8686712810,6430,6420,6430,6420,239
|
|
20231006,101900,8685176310,6420,6410,6430,6410,807
|
|
20231006,101800,8679998610,6410,6420,6430,6410,4614
|
|
20231006,101700,8650387470,6420,6410,6420,6410,1159
|
|
20231006,101600,8642952710,6410,6420,6430,6410,5508
|
|
20231006,101500,8607611950,6420,6440,6440,6420,3402
|
|
20231006,101400,8585728130,6440,6450,6450,6440,2127
|
|
20231006,101300,8572030200,6440,6480,6480,6440,3854
|
|
20231006,101200,8547137180,6480,6470,6480,6470,2337
|
|
20231006,101100,8532015290,6480,6480,6480,6470,292
|
|
20231006,101000,8530123490,6480,6480,6480,6470,924
|
|
20231006,100900,8524142030,6470,6470,6480,6470,771
|
|
20231006,100800,8519153170,6480,6480,6480,6470,1421
|
|
20231006,100700,8509954960,6480,6490,6490,6480,893
|
|
20231006,100600,8504167830,6490,6490,6490,6480,612
|
|
20231006,100500,8500201530,6490,6490,6490,6480,1276
|
|
20231006,100400,8491925050,6490,6480,6490,6480,3865
|
|
20231006,100300,8466855400,6480,6470,6480,6470,1614
|
|
20231006,100200,8456396750,6480,6460,6480,6460,1305
|
|
20231006,100100,8447956010,6460,6470,6470,6460,1152
|
|
20231006,100000,8440503330,6470,6460,6470,6450,722
|
|
20231006,095900,8435840680,6460,6450,6460,6450,829
|
|
20231006,095800,8430487560,6460,6440,6460,6430,4919
|
|
20231006,095700,8398776270,6440,6430,6440,6430,3387
|
|
20231006,095600,8376975280,6430,6450,6450,6430,6670
|
|
20231006,095500,8334047950,6440,6450,6450,6440,2913
|
|
20231006,095400,8315268850,6450,6450,6450,6440,3324
|
|
20231006,095300,8293830250,6450,6460,6460,6450,1005
|
|
20231006,095200,8287344330,6460,6460,6470,6450,4634
|
|
20231006,095100,8257413260,6460,6470,6470,6450,1992
|
|
20231006,095000,8244545920,6460,6480,6480,6460,2921
|
|
20231006,094900,8225665070,6480,6470,6480,6470,3214
|
|
20231006,094800,8204867480,6470,6480,6490,6470,1780
|
|
20231006,094700,8193335850,6480,6480,6490,6480,3758
|
|
20231006,094600,8168970100,6480,6490,6500,6480,5170
|
|
20231006,094500,8135443870,6490,6470,6490,6470,5502
|
|
20231006,094400,8099791250,6470,6460,6480,6450,5299
|
|
20231006,094300,8065561990,6450,6440,6450,6440,4331
|
|
20231006,094200,8037660770,6440,6430,6460,6430,9196
|
|
20231006,094100,7978473730,6430,6450,6460,6430,7531
|
|
20231006,094000,7929945460,6450,6470,6470,6450,8926
|
|
20231006,093900,7872302240,6470,6500,6500,6470,3437
|
|
20231006,093800,7850035770,6500,6500,6510,6480,8182
|
|
20231006,093700,7796862950,6500,6460,6500,6460,5548
|
|
20231006,093600,7760975660,6460,6520,6520,6450,15015
|
|
20231006,093500,7663627920,6520,6540,6550,6510,7069
|
|
20231006,093400,7617442010,6540,6540,6550,6540,1333
|
|
20231006,093300,7608724060,6540,6550,6560,6540,2908
|
|
20231006,093200,7589699870,6550,6560,6560,6530,4980
|
|
20231006,093100,7557102780,6560,6550,6570,6540,6013
|
|
20231006,093000,7517693120,6550,6550,6550,6530,8489
|
|
20231006,092900,7462167850,6550,6540,6560,6530,2817
|
|
20231006,092800,7443745770,6540,6570,6580,6540,13380
|
|
20231006,092700,7355933320,6570,6540,6590,6530,22703
|
|
20231006,092600,7206863300,6540,6480,6540,6450,17355
|
|
20231006,092500,7093974030,6480,6470,6480,6460,3585
|
|
20231006,092400,7070795210,6460,6470,6480,6450,6017
|
|
20231006,092300,7031921730,6470,6480,6490,6460,7429
|
|
20231006,092200,6983825330,6490,6480,6490,6480,2748
|
|
20231006,092100,6966010050,6490,6490,6500,6480,2551
|
|
20231006,092000,6949451190,6500,6470,6510,6470,13514
|
|
20231006,091900,6861868090,6470,6510,6510,6470,14607
|
|
20231006,091800,6767129860,6500,6510,6520,6490,4964
|
|
20231006,091700,6734867220,6520,6500,6540,6490,11462
|
|
20231006,091600,6660291190,6510,6530,6530,6510,10090
|
|
20231006,091500,6594544320,6530,6520,6530,6500,7052
|
|
20231006,091400,6548603160,6520,6500,6520,6500,4931
|
|
20231006,091300,6516506040,6500,6500,6520,6480,11464
|
|
20231006,091200,6441997300,6510,6570,6570,6490,18584
|
|
20231006,091100,6320844010,6560,6490,6590,6470,40178
|
|
20231006,091000,6059516170,6480,6570,6580,6480,38784
|
|
20231006,090900,5806180640,6570,6600,6620,6560,34360
|
|
20231006,090800,5579930200,6590,6590,6610,6570,27055
|
|
20231006,090700,5401461570,6590,6580,6620,6560,41391
|
|
20231006,090600,5128401270,6570,6540,6600,6490,62317
|
|
20231006,090500,4721146970,6540,6630,6650,6540,48972
|
|
20231006,090400,4397834090,6630,6590,6640,6540,45818
|
|
20231006,090300,4095929190,6590,6530,6780,6510,185248
|
|
20231006,090200,2866796720,6530,6530,6620,6490,140513
|
|
20231006,090100,1944583740,6520,6460,6530,6400,138138
|
|
20231006,090000,1049450250,6440,6310,6490,6260,164694
|