587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184400,6406298120,13270,13270,13270,13270,17927
|
|
20231024,184300,6406298120,13270,13270,13270,13270,0
|
|
20231024,184200,6406298120,13270,13270,13270,13270,0
|
|
20231024,184100,6406298120,13270,13270,13270,13270,0
|
|
20231024,184000,6406298120,13270,13270,13270,13270,0
|
|
20231024,183900,6406298120,13270,13270,13270,13270,0
|
|
20231024,183800,6406298120,13270,13270,13270,13270,0
|
|
20231024,183700,6406298120,13270,13270,13270,13270,0
|
|
20231024,183600,6406298120,13270,13270,13270,13270,0
|
|
20231024,183500,6406298120,13270,13270,13270,13270,0
|
|
20231024,183400,6406298120,13270,13270,13270,13270,0
|
|
20231024,183300,6406298120,13270,13270,13270,13270,0
|
|
20231024,183200,6406298120,13270,13270,13270,13270,0
|
|
20231024,183100,6406298120,13270,13270,13270,13270,0
|
|
20231024,183000,6406298120,13270,13270,13270,13270,0
|
|
20231024,182900,6406298120,13270,13270,13270,13270,0
|
|
20231024,182800,6406298120,13270,13270,13270,13270,0
|
|
20231024,182700,6406298120,13270,13270,13270,13270,0
|
|
20231024,182600,6406298120,13270,13270,13270,13270,0
|
|
20231024,182500,6406298120,13270,13270,13270,13270,0
|
|
20231024,182400,6406298120,13270,13270,13270,13270,0
|
|
20231024,182300,6406298120,13270,13270,13270,13270,0
|
|
20231024,182200,6406298120,13270,13270,13270,13270,0
|
|
20231024,182100,6406298120,13270,13270,13270,13270,0
|
|
20231024,182000,6406298120,13270,13270,13270,13270,0
|
|
20231024,181900,6406298120,13270,13270,13270,13270,0
|
|
20231024,181800,6406298120,13270,13270,13270,13270,0
|
|
20231024,181700,6406298120,13270,13270,13270,13270,0
|
|
20231024,181600,6406298120,13270,13270,13270,13270,0
|
|
20231024,181500,6406298120,13270,13270,13270,13270,0
|
|
20231024,181400,6406298120,13270,13270,13270,13270,17927
|
|
20231024,181300,6406298120,13270,13270,13270,13270,0
|
|
20231024,181200,6406298120,13270,13270,13270,13270,0
|
|
20231024,181100,6406298120,13270,13270,13270,13270,0
|
|
20231024,181000,6406298120,13270,13270,13270,13270,0
|
|
20231024,180900,6406298120,13270,13270,13270,13270,0
|
|
20231024,180800,6406298120,13270,13270,13270,13270,0
|
|
20231024,180700,6406298120,13270,13270,13270,13270,0
|
|
20231024,180600,6406298120,13270,13270,13270,13270,0
|
|
20231024,180500,6406298120,13270,13270,13270,13270,0
|
|
20231024,180400,6406298120,13270,13270,13270,13270,0
|
|
20231024,180300,6406298120,13270,13270,13270,13270,0
|
|
20231024,180200,6406298120,13270,13270,13270,13270,0
|
|
20231024,180100,6406298120,13270,13270,13270,13270,0
|
|
20231024,180000,6406298120,13270,13270,13270,13270,0
|
|
20231024,175900,6406298120,13270,13270,13270,13270,0
|
|
20231024,175800,6406298120,13270,13270,13270,13270,0
|
|
20231024,175700,6406298120,13270,13270,13270,13270,0
|
|
20231024,175600,6406298120,13270,13270,13270,13270,0
|
|
20231024,175500,6406298120,13270,13270,13270,13270,0
|
|
20231024,175400,6406298120,13270,13270,13270,13270,0
|
|
20231024,175300,6406298120,13270,13270,13270,13270,0
|
|
20231024,175200,6406298120,13270,13270,13270,13270,0
|
|
20231024,175100,6406298120,13270,13270,13270,13270,0
|
|
20231024,175000,6406298120,13270,13270,13270,13270,0
|
|
20231024,174900,6406298120,13270,13270,13270,13270,0
|
|
20231024,174800,6406298120,13270,13270,13270,13270,0
|
|
20231024,174700,6406298120,13270,13270,13270,13270,0
|
|
20231024,174600,6406298120,13270,13270,13270,13270,0
|
|
20231024,174500,6406298120,13270,13270,13270,13270,0
|
|
20231024,174400,6406298120,13270,13270,13270,13270,17927
|
|
20231024,174300,6406298120,13270,13270,13270,13270,0
|
|
20231024,174200,6406298120,13270,13270,13270,13270,0
|
|
20231024,174100,6406298120,13270,13270,13270,13270,0
|
|
20231024,174000,6406298120,13270,13270,13270,13270,0
|
|
20231024,173900,6406298120,13270,13270,13270,13270,0
|
|
20231024,173800,6406298120,13270,13270,13270,13270,0
|
|
20231024,173700,6406298120,13270,13270,13270,13270,0
|
|
20231024,173600,6406298120,13270,13270,13270,13270,0
|
|
20231024,173500,6406298120,13270,13270,13270,13270,0
|
|
20231024,173400,6406298120,13270,13270,13270,13270,0
|
|
20231024,173300,6406298120,13270,13270,13270,13270,0
|
|
20231024,173200,6406298120,13270,13270,13270,13270,0
|
|
20231024,173100,6406298120,13270,13270,13270,13270,0
|
|
20231024,173000,6406298120,13270,13270,13270,13270,0
|
|
20231024,172900,6406298120,13270,13270,13270,13270,0
|
|
20231024,172800,6406298120,13270,13270,13270,13270,0
|
|
20231024,172700,6406298120,13270,13270,13270,13270,0
|
|
20231024,172600,6406298120,13270,13270,13270,13270,0
|
|
20231024,172500,6406298120,13270,13270,13270,13270,0
|
|
20231024,172400,6406298120,13270,13270,13270,13270,0
|
|
20231024,172300,6406298120,13270,13270,13270,13270,0
|
|
20231024,172200,6406298120,13270,13270,13270,13270,0
|
|
20231024,172100,6406298120,13270,13270,13270,13270,0
|
|
20231024,172000,6406298120,13270,13270,13270,13270,0
|
|
20231024,171900,6406298120,13270,13270,13270,13270,0
|
|
20231024,171800,6406298120,13270,13270,13270,13270,0
|
|
20231024,171700,6406298120,13270,13270,13270,13270,0
|
|
20231024,171600,6406298120,13270,13270,13270,13270,0
|
|
20231024,171500,6406298120,13270,13270,13270,13270,0
|
|
20231024,171400,6406298120,13270,13270,13270,13270,17927
|
|
20231024,171300,6406298120,13270,13270,13270,13270,0
|
|
20231024,171200,6406298120,13270,13270,13270,13270,0
|
|
20231024,171100,6406298120,13270,13270,13270,13270,0
|
|
20231024,171000,6406298120,13270,13270,13270,13270,0
|
|
20231024,170900,6406298120,13270,13270,13270,13270,0
|
|
20231024,170800,6406298120,13270,13270,13270,13270,0
|
|
20231024,170700,6406298120,13270,13270,13270,13270,0
|
|
20231024,170600,6406298120,13270,13270,13270,13270,0
|
|
20231024,170500,6406298120,13270,13270,13270,13270,0
|
|
20231024,170400,6406298120,13270,13270,13270,13270,0
|
|
20231024,170300,6406298120,13270,13270,13270,13270,0
|
|
20231024,170200,6406298120,13270,13270,13270,13270,0
|
|
20231024,170100,6406298120,13270,13270,13270,13270,0
|
|
20231024,170000,6406298120,13270,13270,13270,13270,0
|
|
20231024,165900,6406298120,13270,13270,13270,13270,0
|
|
20231024,165800,6406298120,13270,13270,13270,13270,0
|
|
20231024,165700,6406298120,13270,13270,13270,13270,0
|
|
20231024,165600,6406298120,13270,13270,13270,13270,0
|
|
20231024,165500,6406298120,13270,13270,13270,13270,0
|
|
20231024,165400,6406298120,13270,13270,13270,13270,0
|
|
20231024,165300,6406298120,13270,13270,13270,13270,0
|
|
20231024,165200,6406298120,13270,13270,13270,13270,0
|
|
20231024,165100,6406298120,13270,13270,13270,13270,0
|
|
20231024,165000,6406298120,13270,13270,13270,13270,0
|
|
20231024,164900,6406298120,13270,13270,13270,13270,0
|
|
20231024,164800,6406298120,13270,13270,13270,13270,0
|
|
20231024,164700,6406298120,13270,13270,13270,13270,0
|
|
20231024,164600,6406298120,13270,13270,13270,13270,0
|
|
20231024,164500,6406298120,13270,13270,13270,13270,0
|
|
20231024,164400,6406298120,13270,13270,13270,13270,17927
|
|
20231024,164300,6406298120,13270,13270,13270,13270,0
|
|
20231024,164200,6406298120,13270,13270,13270,13270,0
|
|
20231024,164100,6406298120,13270,13270,13270,13270,0
|
|
20231024,164000,6406298120,13270,13270,13270,13270,0
|
|
20231024,163900,6406298120,13270,13270,13270,13270,0
|
|
20231024,163800,6406298120,13270,13270,13270,13270,0
|
|
20231024,163700,6406298120,13270,13270,13270,13270,0
|
|
20231024,163600,6406298120,13270,13270,13270,13270,0
|
|
20231024,163500,6406298120,13270,13270,13270,13270,0
|
|
20231024,163400,6406298120,13270,13270,13270,13270,0
|
|
20231024,163300,6406298120,13270,13270,13270,13270,0
|
|
20231024,163200,6406298120,13270,13270,13270,13270,0
|
|
20231024,163100,6406298120,13270,13270,13270,13270,0
|
|
20231024,163000,6406298120,13270,13270,13270,13270,0
|
|
20231024,162900,6406298120,13270,13270,13270,13270,0
|
|
20231024,162800,6406298120,13270,13270,13270,13270,0
|
|
20231024,162700,6406298120,13270,13270,13270,13270,0
|
|
20231024,162600,6406298120,13270,13270,13270,13270,0
|
|
20231024,162500,6406298120,13270,13270,13270,13270,0
|
|
20231024,162400,6406298120,13270,13270,13270,13270,0
|
|
20231024,162300,6406298120,13270,13270,13270,13270,0
|
|
20231024,162200,6406298120,13270,13270,13270,13270,0
|
|
20231024,162100,6406298120,13270,13270,13270,13270,0
|
|
20231024,162000,6406298120,13270,13270,13270,13270,0
|
|
20231024,161900,6406298120,13270,13270,13270,13270,0
|
|
20231024,161800,6406298120,13270,13270,13270,13270,0
|
|
20231024,161700,6406298120,13270,13270,13270,13270,0
|
|
20231024,161600,6406298120,13270,13270,13270,13270,0
|
|
20231024,161500,6406298120,13270,13270,13270,13270,0
|
|
20231024,161400,6406298120,13270,13270,13270,13270,17927
|
|
20231024,161300,6406298120,13270,13270,13270,13270,0
|
|
20231024,161200,6406298120,13270,13270,13270,13270,0
|
|
20231024,161100,6406298120,13270,13270,13270,13270,0
|
|
20231024,161000,6406298120,13270,13270,13270,13270,0
|
|
20231024,160900,6406298120,13270,13270,13270,13270,0
|
|
20231024,160800,6406298120,13270,13270,13270,13270,0
|
|
20231024,160700,6406298120,13270,13270,13270,13270,0
|
|
20231024,160600,6406298120,13270,13270,13270,13270,0
|
|
20231024,160500,6406298120,13270,13270,13270,13270,0
|
|
20231024,160400,6406298120,13270,13270,13270,13270,0
|
|
20231024,160300,6406298120,13270,13270,13270,13270,0
|
|
20231024,160200,6406298120,13270,13270,13270,13270,0
|
|
20231024,160100,6406298120,13270,13270,13270,13270,0
|
|
20231024,160000,6406298120,13270,13270,13270,13270,0
|
|
20231024,155900,6406298120,13270,13270,13270,13270,0
|
|
20231024,155800,6406298120,13270,13270,13270,13270,0
|
|
20231024,155700,6406298120,13270,13270,13270,13270,0
|
|
20231024,155600,6406298120,13270,13270,13270,13270,0
|
|
20231024,155500,6406298120,13270,13270,13270,13270,0
|
|
20231024,155400,6406298120,13270,13270,13270,13270,0
|
|
20231024,155300,6406298120,13270,13270,13270,13270,0
|
|
20231024,155200,6406298120,13270,13270,13270,13270,0
|
|
20231024,155100,6406298120,13270,13270,13270,13270,0
|
|
20231024,155000,6406298120,13270,13270,13270,13270,0
|
|
20231024,154900,6406298120,13270,13270,13270,13270,0
|
|
20231024,154800,6406298120,13270,13270,13270,13270,0
|
|
20231024,154700,6406298120,13270,13270,13270,13270,0
|
|
20231024,154600,6406298120,13270,13270,13270,13270,0
|
|
20231024,154500,6406298120,13270,13270,13270,13270,0
|
|
20231024,154400,6406298120,13270,13270,13270,13270,17927
|
|
20231024,154300,6406298120,13270,13270,13270,13270,0
|
|
20231024,154200,6406298120,13270,13270,13270,13270,0
|
|
20231024,154100,6406298120,13270,13270,13270,13270,0
|
|
20231024,154000,6406298120,13270,13270,13270,13270,0
|
|
20231024,153900,6406298120,13270,13270,13270,13270,0
|
|
20231024,153800,6406298120,13270,13270,13270,13270,0
|
|
20231024,153700,6406298120,13270,13270,13270,13270,0
|
|
20231024,153600,6406298120,13270,13270,13270,13270,0
|
|
20231024,153500,6406298120,13270,13270,13270,13270,0
|
|
20231024,153400,6406298120,13270,13270,13270,13270,0
|
|
20231024,153300,6406298120,13270,13270,13270,13270,0
|
|
20231024,153200,6406298120,13270,13270,13270,13270,0
|
|
20231024,153100,6406298120,13270,13270,13270,13270,0
|
|
20231024,153000,6406298120,13270,13270,13270,13270,17927
|
|
20231024,152900,6168406830,13270,13270,13270,13270,0
|
|
20231024,152800,6168406830,13270,13270,13270,13270,0
|
|
20231024,152700,6168406830,13270,13270,13270,13270,0
|
|
20231024,152600,6168406830,13270,13270,13270,13270,0
|
|
20231024,152500,6168406830,13270,13270,13270,13270,0
|
|
20231024,152400,6168406830,13270,13270,13270,13270,0
|
|
20231024,152300,6168406830,13270,13270,13270,13270,0
|
|
20231024,152200,6168406830,13270,13270,13270,13270,0
|
|
20231024,152100,6168406830,13270,13270,13270,13270,0
|
|
20231024,152000,6168406830,13270,13270,13270,13270,0
|
|
20231024,151900,6168406830,13270,13280,13280,13250,1512
|
|
20231024,151800,6148351610,13280,13270,13280,13270,783
|
|
20231024,151700,6137955320,13270,13270,13280,13270,585
|
|
20231024,151600,6130188690,13270,13280,13280,13260,788
|
|
20231024,151500,6119729460,13280,13280,13280,13270,596
|
|
20231024,151400,6111817880,13280,13260,13280,13260,2588
|
|
20231024,151300,6077471640,13260,13270,13270,13260,2373
|
|
20231024,151200,6045983290,13270,13270,13270,13260,1371
|
|
20231024,151100,6027791100,13270,13260,13270,13250,2985
|
|
20231024,151000,5988208730,13260,13250,13260,13250,674
|
|
20231024,150900,5979274740,13260,13250,13260,13250,549
|
|
20231024,150800,5971996520,13260,13250,13260,13250,374
|
|
20231024,150700,5967038850,13250,13250,13260,13240,912
|
|
20231024,150600,5954954310,13250,13240,13250,13240,463
|
|
20231024,150500,5948821530,13250,13240,13250,13240,1109
|
|
20231024,150400,5934131690,13250,13250,13250,13240,231
|
|
20231024,150300,5931071450,13250,13250,13250,13240,649
|
|
20231024,150200,5922474870,13250,13250,13250,13240,738
|
|
20231024,150100,5912697010,13250,13250,13250,13240,511
|
|
20231024,150000,5905926280,13250,13250,13260,13240,2765
|
|
20231024,145900,5869301710,13260,13260,13260,13250,555
|
|
20231024,145800,5861942730,13260,13260,13260,13250,800
|
|
20231024,145700,5851338710,13260,13250,13260,13250,1519
|
|
20231024,145600,5831210240,13250,13240,13250,13240,797
|
|
20231024,145500,5820650470,13250,13240,13250,13240,243
|
|
20231024,145400,5817430820,13240,13240,13240,13240,969
|
|
20231024,145300,5804601260,13240,13250,13260,13240,686
|
|
20231024,145200,5795517600,13240,13250,13250,13230,3228
|
|
20231024,145100,5752759710,13250,13250,13250,13240,1067
|
|
20231024,145000,5738624090,13240,13240,13250,13240,1584
|
|
20231024,144900,5717644270,13240,13230,13250,13230,3991
|
|
20231024,144800,5664806880,13230,13230,13230,13220,322
|
|
20231024,144700,5660546940,13230,13230,13230,13220,377
|
|
20231024,144600,5655559890,13220,13220,13230,13220,1647
|
|
20231024,144500,5633784990,13220,13220,13220,13220,304
|
|
20231024,144400,5629766110,13210,13210,13220,13210,244
|
|
20231024,144300,5626541000,13210,13210,13220,13210,208
|
|
20231024,144200,5623792680,13210,13230,13230,13210,1889
|
|
20231024,144100,5598819690,13230,13230,13230,13230,176
|
|
20231024,144000,5596491210,13230,13230,13230,13230,350
|
|
20231024,143900,5591860710,13230,13230,13240,13230,1223
|
|
20231024,143800,5575679600,13230,13230,13230,13220,556
|
|
20231024,143700,5568323730,13230,13220,13230,13220,797
|
|
20231024,143600,5557785420,13230,13230,13230,13220,524
|
|
20231024,143500,5550852930,13230,13230,13230,13220,221
|
|
20231024,143400,5547930100,13230,13230,13230,13220,516
|
|
20231024,143300,5541103430,13230,13220,13230,13220,1620
|
|
20231024,143200,5519684230,13210,13220,13220,13210,378
|
|
20231024,143100,5514687270,13210,13210,13210,13210,964
|
|
20231024,143000,5501952830,13200,13190,13200,13190,1295
|
|
20231024,142900,5484861520,13190,13170,13190,13170,19217
|
|
20231024,142800,5231734100,13170,13170,13170,13160,2570
|
|
20231024,142700,5197887580,13170,13160,13170,13160,535
|
|
20231024,142600,5190845680,13160,13150,13160,13150,715
|
|
20231024,142500,5181443150,13150,13160,13170,13150,17
|
|
20231024,142400,5181219460,13150,13180,13180,13140,1148
|
|
20231024,142300,5166112260,13180,13200,13200,13140,5394
|
|
20231024,142200,5095039900,13200,13200,13200,13190,1754
|
|
20231024,142100,5071887140,13200,13210,13210,13200,764
|
|
20231024,142000,5061802320,13200,13200,13210,13200,154
|
|
20231024,141900,5059769510,13200,13210,13210,13200,167
|
|
20231024,141800,5057564990,13200,13200,13200,13200,198
|
|
20231024,141700,5054951390,13200,13200,13210,13200,223
|
|
20231024,141600,5052005790,13210,13210,13210,13210,304
|
|
20231024,141500,5047989950,13210,13220,13220,13210,294
|
|
20231024,141400,5044106200,13210,13210,13220,13210,1231
|
|
20231024,141300,5027833010,13210,13210,13220,13210,173
|
|
20231024,141200,5025546930,13210,13210,13210,13210,238
|
|
20231024,141100,5022402950,13210,13220,13220,13210,762
|
|
20231024,141000,5012335400,13210,13200,13210,13200,1962
|
|
20231024,140900,4986432820,13200,13180,13200,13180,3713
|
|
20231024,140800,4937480240,13180,13170,13180,13170,331
|
|
20231024,140700,4933118600,13170,13170,13170,13170,312
|
|
20231024,140600,4929009560,13170,13170,13180,13170,883
|
|
20231024,140500,4917380440,13170,13180,13180,13170,379
|
|
20231024,140400,4912388990,13170,13170,13170,13170,1936
|
|
20231024,140300,4886891870,13170,13170,13170,13170,161
|
|
20231024,140200,4884771500,13170,13160,13170,13160,599
|
|
20231024,140100,4876885760,13160,13160,13160,13160,1960
|
|
20231024,140000,4851092160,13160,13160,13160,13160,927
|
|
20231024,135900,4838892840,13160,13150,13160,13150,69
|
|
20231024,135800,4837985440,13160,13160,13170,13160,293
|
|
20231024,135700,4834128790,13160,13170,13170,13160,4
|
|
20231024,135600,4834076120,13160,13160,13160,13160,569
|
|
20231024,135500,4826588080,13170,13170,13170,13170,402
|
|
20231024,135400,4821293740,13160,13150,13160,13140,2744
|
|
20231024,135300,4785208550,13140,13140,13150,13140,65
|
|
20231024,135200,4784354440,13140,13150,13150,13140,133
|
|
20231024,135100,4782606600,13150,13140,13150,13140,124
|
|
20231024,135000,4780976150,13140,13140,13140,13140,119
|
|
20231024,134900,4779412490,13150,13150,13150,13140,81
|
|
20231024,134800,4778347580,13140,13140,13140,13140,307
|
|
20231024,134700,4774313600,13150,13150,13150,13150,2
|
|
20231024,134600,4774287300,13150,13150,13150,13140,644
|
|
20231024,134500,4765824720,13140,13150,13150,13140,107
|
|
20231024,134400,4764418680,13140,13140,13140,13140,135
|
|
20231024,134300,4762644780,13140,13130,13150,13130,350
|
|
20231024,134200,4758048360,13130,13120,13130,13120,669
|
|
20231024,134100,4749270980,13110,13110,13120,13110,418
|
|
20231024,134000,4743790470,13110,13110,13110,13110,37
|
|
20231024,133900,4743305400,13110,13110,13120,13110,111
|
|
20231024,133800,4741849830,13120,13120,13120,13120,856
|
|
20231024,133700,4730619110,13130,13120,13130,13120,105
|
|
20231024,133600,4729240480,13130,13120,13130,13120,240
|
|
20231024,133500,4726091660,13120,13120,13120,13120,104
|
|
20231024,133400,4724727180,13120,13130,13130,13120,386
|
|
20231024,133300,4719659740,13140,13140,13140,13140,5
|
|
20231024,133200,4719594040,13140,13140,13140,13140,205
|
|
20231024,133100,4716900340,13150,13150,13150,13150,0
|
|
20231024,133000,4716900340,13150,13170,13170,13130,2189
|
|
20231024,132900,4688114580,13170,13170,13170,13170,4
|
|
20231024,132800,4688061900,13170,13160,13170,13160,41
|
|
20231024,132700,4687522230,13170,13170,13170,13160,142
|
|
20231024,132600,4685653100,13170,13170,13170,13170,237
|
|
20231024,132500,4682531810,13170,13180,13180,13170,159
|
|
20231024,132400,4680436940,13170,13170,13170,13170,527
|
|
20231024,132300,4673496350,13170,13170,13170,13170,317
|
|
20231024,132200,4669321460,13170,13170,13180,13170,217
|
|
20231024,132100,4666462790,13170,13170,13180,13170,176
|
|
20231024,132000,4664144790,13170,13160,13180,13160,2066
|
|
20231024,131900,4636943980,13150,13140,13150,13140,1335
|
|
20231024,131800,4619389820,13150,13120,13150,13120,4391
|
|
20231024,131700,4561708450,13120,13120,13120,13120,711
|
|
20231024,131600,4552380130,13120,13120,13120,13120,123
|
|
20231024,131500,4550766370,13130,13130,13130,13130,115
|
|
20231024,131400,4549256420,13120,13120,13120,13120,124
|
|
20231024,131300,4547629540,13120,13120,13120,13120,0
|
|
20231024,131200,4547629540,13120,13120,13120,13120,133
|
|
20231024,131100,4545884580,13120,13110,13120,13110,1072
|
|
20231024,131000,4531823380,13110,13090,13110,13090,1640
|
|
20231024,130900,4510338760,13090,13090,13090,13090,94
|
|
20231024,130800,4509108300,13100,13110,13110,13100,660
|
|
20231024,130700,4500462250,13110,13110,13110,13110,81
|
|
20231024,130600,4499400340,13110,13120,13120,13110,508
|
|
20231024,130500,4492740450,13120,13120,13120,13120,144
|
|
20231024,130400,4490851170,13130,13130,13130,13130,52
|
|
20231024,130300,4490168410,13130,13120,13130,13120,343
|
|
20231024,130200,4485664840,13120,13120,13120,13120,137
|
|
20231024,130100,4483867400,13120,13130,13140,13120,1033
|
|
20231024,130000,4470304930,13130,13140,13140,13130,1458
|
|
20231024,125900,4451161320,13130,13140,13140,13130,1150
|
|
20231024,125800,4436061380,13140,13140,13140,13130,2422
|
|
20231024,125700,4404236410,13130,13120,13130,13120,3393
|
|
20231024,125600,4359694420,13120,13120,13120,13110,1451
|
|
20231024,125500,4340660020,13120,13110,13120,13110,964
|
|
20231024,125400,4328012350,13110,13100,13110,13100,3209
|
|
20231024,125300,4285948620,13100,13100,13100,13100,0
|
|
20231024,125200,4285948620,13100,13090,13100,13090,109
|
|
20231024,125100,4284521710,13100,13100,13100,13100,766
|
|
20231024,125000,4274487110,13090,13090,13100,13090,3211
|
|
20231024,124900,4232442100,13080,13100,13100,13080,1883
|
|
20231024,124800,4207811680,13090,13090,13090,13090,104
|
|
20231024,124700,4206450320,13100,13100,13100,13090,398
|
|
20231024,124600,4201237530,13100,13100,13110,13100,294
|
|
20231024,124500,4197385830,13100,13100,13100,13100,39
|
|
20231024,124400,4196874930,13110,13100,13110,13100,24
|
|
20231024,124300,4196560350,13110,13110,13110,13110,10
|
|
20231024,124200,4196429250,13110,13110,13120,13110,546
|
|
20231024,124100,4189268560,13110,13100,13110,13100,1811
|
|
20231024,124000,4165535250,13090,13090,13090,13090,38
|
|
20231024,123900,4165037830,13090,13090,13090,13090,71
|
|
20231024,123800,4164108440,13080,13100,13100,13080,254
|
|
20231024,123700,4160783760,13090,13100,13100,13090,70
|
|
20231024,123600,4159867260,13100,13090,13100,13090,186
|
|
20231024,123500,4157431820,13090,13060,13090,13060,1933
|
|
20231024,123400,4132146580,13070,13070,13080,13060,149
|
|
20231024,123300,4130199400,13080,13090,13090,13080,4695
|
|
20231024,123200,4068786790,13090,13100,13100,13090,51
|
|
20231024,123100,4068119050,13100,13100,13100,13100,162
|
|
20231024,123000,4065996850,13100,13110,13110,13100,730
|
|
20231024,122900,4056433760,13100,13110,13110,13100,249
|
|
20231024,122800,4053171310,13110,13120,13120,13100,3840
|
|
20231024,122700,4002801900,13130,13120,13130,13120,43
|
|
20231024,122600,4002237360,13130,13130,13130,13130,201
|
|
20231024,122500,3999598230,13130,13140,13140,13130,2870
|
|
20231024,122400,3961894350,13140,13130,13140,13120,449
|
|
20231024,122300,3955999050,13130,13130,13130,13130,210
|
|
20231024,122200,3953241750,13140,13130,13140,13110,3464
|
|
20231024,122100,3907756960,13130,13110,13130,13110,4614
|
|
20231024,122000,3847204150,13110,13090,13120,13090,5558
|
|
20231024,121900,3774378880,13090,13090,13090,13090,72
|
|
20231024,121800,3773436400,13090,13070,13090,13070,739
|
|
20231024,121700,3763769280,13080,13080,13080,13080,37
|
|
20231024,121600,3763285320,13080,13070,13080,13070,443
|
|
20231024,121500,3757490990,13070,13070,13080,13070,1215
|
|
20231024,121400,3741600900,13070,13110,13110,13070,3184
|
|
20231024,121300,3699958200,13100,13100,13100,13100,1236
|
|
20231024,121200,3683766600,13100,13100,13100,13100,2641
|
|
20231024,121100,3649169500,13110,13110,13110,13110,109
|
|
20231024,121000,3647740510,13110,13110,13120,13100,269
|
|
20231024,120900,3644213920,13110,13090,13110,13090,5683
|
|
20231024,120800,3569716760,13110,13100,13110,13100,749
|
|
20231024,120700,3559904460,13100,13080,13100,13080,5731
|
|
20231024,120600,3484851840,13080,13090,13090,13080,735
|
|
20231024,120500,3475230790,13090,13050,13090,13050,7216
|
|
20231024,120400,3380915460,13050,13050,13050,13050,195
|
|
20231024,120300,3378370710,13050,13060,13060,13050,52
|
|
20231024,120200,3377692100,13060,13060,13060,13060,233
|
|
20231024,120100,3374649120,13060,13060,13060,13060,40
|
|
20231024,120000,3374126720,13060,13060,13060,13060,7
|
|
20231024,115900,3374035300,13060,13060,13060,13050,172
|
|
20231024,115800,3371789170,13060,13070,13070,13060,132
|
|
20231024,115700,3370065210,13060,13060,13060,13050,482
|
|
20231024,115600,3363770300,13060,13070,13070,13060,1016
|
|
20231024,115500,3350501290,13060,13050,13070,13050,2263
|
|
20231024,115400,3320946450,13050,13060,13060,13050,833
|
|
20231024,115300,3310069900,13060,13050,13060,13050,157
|
|
20231024,115200,3308020590,13050,13060,13060,13050,302
|
|
20231024,115100,3304078220,13060,13050,13060,13050,128
|
|
20231024,115000,3302407770,13050,13060,13060,13050,71
|
|
20231024,114900,3301480530,13050,13050,13060,13050,152
|
|
20231024,114800,3299496610,13050,13060,13060,13050,398
|
|
20231024,114700,3294302680,13060,13060,13060,13050,174
|
|
20231024,114600,3292030630,13070,13070,13070,13060,1161
|
|
20231024,114500,3276866530,13070,13070,13080,13070,70
|
|
20231024,114400,3275951620,13080,13080,13080,13070,122
|
|
20231024,114300,3274356940,13080,13070,13080,13060,942
|
|
20231024,114200,3262042960,13070,13070,13070,13060,312
|
|
20231024,114100,3257968180,13070,13050,13070,13050,1489
|
|
20231024,114000,3238520830,13060,13050,13060,13050,174
|
|
20231024,113900,3236248470,13060,13060,13060,13050,584
|
|
20231024,113800,3228626380,13060,13070,13080,13060,234
|
|
20231024,113700,3225569280,13070,13070,13080,13070,343
|
|
20231024,113600,3221086260,13080,13080,13080,13060,824
|
|
20231024,113500,3210319380,13080,13070,13080,13070,230
|
|
20231024,113400,3207311780,13070,13070,13080,13070,362
|
|
20231024,113300,3202578910,13070,13080,13080,13070,21
|
|
20231024,113200,3202304350,13070,13080,13080,13060,482
|
|
20231024,113100,3196004610,13070,13080,13080,13070,126
|
|
20231024,113000,3194357440,13070,13070,13080,13070,691
|
|
20231024,112900,3185324340,13070,13060,13090,13060,10877
|
|
20231024,112800,3043109150,13060,13070,13070,13060,5443
|
|
20231024,112700,2971974180,13080,13050,13080,13050,1878
|
|
20231024,112600,2947435770,13050,13060,13060,13050,208
|
|
20231024,112500,2944719310,13060,13050,13060,13050,260
|
|
20231024,112400,2941325280,13050,13040,13050,13040,1234
|
|
20231024,112300,2925228160,13050,13050,13050,13040,122
|
|
20231024,112200,2923637050,13050,13030,13060,13030,2490
|
|
20231024,112100,2891154560,13020,13020,13020,13020,101
|
|
20231024,112000,2889839540,13020,13030,13030,13020,10
|
|
20231024,111900,2889709250,13020,13020,13020,13020,114
|
|
20231024,111800,2888224970,13020,13020,13020,13010,858
|
|
20231024,111700,2877053820,13010,13030,13030,13010,74
|
|
20231024,111600,2876089630,13030,13000,13030,12990,829
|
|
20231024,111500,2865309230,13000,12990,13000,12990,354
|
|
20231024,111400,2860709960,12990,12980,12990,12980,833
|
|
20231024,111300,2849894260,12980,12970,12980,12970,63
|
|
20231024,111200,2849076950,12970,12930,12980,12930,6237
|
|
20231024,111100,2768266900,12920,12900,12920,12900,1232
|
|
20231024,111000,2752372510,12900,12900,12900,12900,1039
|
|
20231024,110900,2738969410,12900,12900,12900,12890,80
|
|
20231024,110800,2737938160,12890,12900,12900,12890,263
|
|
20231024,110700,2734548030,12900,12870,12900,12860,4277
|
|
20231024,110600,2679497130,12870,12870,12870,12870,258
|
|
20231024,110500,2676176670,12860,12870,12870,12860,973
|
|
20231024,110400,2663663880,12870,12860,12870,12850,3992
|
|
20231024,110300,2612340600,12860,12840,12860,12830,5449
|
|
20231024,110200,2542357050,12830,12840,12850,12830,1686
|
|
20231024,110100,2520709300,12850,12850,12850,12840,583
|
|
20231024,110000,2513218350,12850,12840,12850,12840,638
|
|
20231024,105900,2505021980,12850,12840,12850,12840,659
|
|
20231024,105800,2496560350,12840,12830,12840,12830,807
|
|
20231024,105700,2486199790,12830,12820,12840,12810,521
|
|
20231024,105600,2479519290,12810,12810,12810,12810,853
|
|
20231024,105500,2468592360,12810,12790,12810,12780,720
|
|
20231024,105400,2459378830,12800,12790,12800,12790,6129
|
|
20231024,105300,2380944690,12790,12800,12810,12790,3535
|
|
20231024,105200,2335706950,12810,12810,12810,12800,979
|
|
20231024,105100,2323175140,12810,12830,12830,12800,13483
|
|
20231024,105000,2150490040,12840,12820,12850,12820,413
|
|
20231024,104900,2145189820,12820,12820,12850,12820,784
|
|
20231024,104800,2135126710,12820,12840,12840,12810,1596
|
|
20231024,104700,2114655740,12850,12850,12850,12850,469
|
|
20231024,104600,2108629090,12850,12830,12850,12820,1612
|
|
20231024,104500,2087933470,12810,12800,12840,12790,3545
|
|
20231024,104400,2042538830,12800,12790,12800,12790,236
|
|
20231024,104300,2039520300,12790,12800,12800,12780,2291
|
|
20231024,104200,2010225610,12790,12830,12830,12790,10680
|
|
20231024,104100,1873436250,12840,12840,12840,12840,1409
|
|
20231024,104000,1855344690,12840,12830,12840,12830,290
|
|
20231024,103900,1851621870,12830,12830,12830,12820,1816
|
|
20231024,103800,1828323950,12830,12830,12830,12820,1107
|
|
20231024,103700,1814126470,12830,12830,12840,12820,433
|
|
20231024,103600,1808571670,12830,12820,12830,12820,475
|
|
20231024,103500,1802479800,12820,12830,12830,12810,3324
|
|
20231024,103400,1759883470,12830,12820,12830,12820,384
|
|
20231024,103300,1754959880,12830,12830,12830,12830,153
|
|
20231024,103200,1752996890,12820,12840,12840,12820,1489
|
|
20231024,103100,1733903190,12840,12850,12850,12830,1051
|
|
20231024,103000,1720402430,12850,12860,12860,12840,1843
|
|
20231024,102900,1696720270,12860,12860,12860,12820,2396
|
|
20231024,102800,1665962380,12860,12860,12860,12850,112
|
|
20231024,102700,1664522780,12860,12860,12860,12850,691
|
|
20231024,102600,1655642970,12860,12860,12870,12850,3714
|
|
20231024,102500,1607901090,12870,12890,12890,12870,1890
|
|
20231024,102400,1583563330,12880,12890,12890,12880,758
|
|
20231024,102300,1573796430,12890,12890,12890,12880,206
|
|
20231024,102200,1571142400,12890,12900,12900,12880,1305
|
|
20231024,102100,1554315700,12890,12910,12910,12890,4386
|
|
20231024,102000,1497720260,12910,12930,12930,12910,2359
|
|
20231024,101900,1467241320,12930,12920,12930,12920,241
|
|
20231024,101800,1464126170,12920,12920,12930,12920,350
|
|
20231024,101700,1459601700,12920,12940,12940,12920,1087
|
|
20231024,101600,1445547010,12940,12940,12940,12930,1397
|
|
20231024,101500,1427471760,12940,12960,12970,12940,6258
|
|
20231024,101400,1346404460,12970,12960,12970,12960,511
|
|
20231024,101300,1339781880,12970,12960,12970,12960,33
|
|
20231024,101200,1339354150,12970,12970,12970,12960,1265
|
|
20231024,101100,1322947190,12970,12970,12980,12970,166
|
|
20231024,101000,1320794030,12980,12980,12980,12980,12
|
|
20231024,100900,1320638270,12980,12980,12980,12970,34
|
|
20231024,100800,1320197210,12980,12980,12980,12980,78
|
|
20231024,100700,1319184770,12980,12990,12990,12980,1612
|
|
20231024,100600,1298260990,12980,12980,12990,12980,1379
|
|
20231024,100500,1280358970,12990,13010,13010,12990,1470
|
|
20231024,100400,1261240390,13010,13010,13020,13010,1155
|
|
20231024,100300,1246203870,13020,13020,13020,13020,1
|
|
20231024,100200,1246190850,13020,12970,13020,12970,8351
|
|
20231024,100100,1137688040,12960,12960,12960,12960,26
|
|
20231024,100000,1137351080,12960,12970,12970,12960,981
|
|
20231024,095900,1124637310,12970,12980,12980,12970,1189
|
|
20231024,095800,1109211460,12980,12990,12990,12980,323
|
|
20231024,095700,1105018910,12990,12990,12990,12980,1324
|
|
20231024,095600,1087825390,12990,12990,12990,12990,99
|
|
20231024,095500,1086539380,13000,13000,13000,12990,650
|
|
20231024,095400,1078091040,12990,12990,12990,12990,75
|
|
20231024,095300,1077116790,13000,12990,13000,12990,21
|
|
20231024,095200,1076843960,13000,12990,13000,12990,29
|
|
20231024,095100,1076467240,13000,12990,13000,12990,111
|
|
20231024,095000,1075025320,12990,12980,12990,12980,442
|
|
20231024,094900,1069285670,12990,12990,12990,12980,201
|
|
20231024,094800,1066675440,12990,13010,13010,12990,2355
|
|
20231024,094700,1036058850,13020,13010,13020,13000,3340
|
|
20231024,094600,992628420,13010,13010,13010,13010,76
|
|
20231024,094500,991639660,13020,13010,13020,13010,200
|
|
20231024,094400,989036640,13010,13000,13010,13000,1647
|
|
20231024,094300,967614190,13000,13010,13020,13000,529
|
|
20231024,094200,960735050,13010,13010,13020,13010,1577
|
|
20231024,094100,940208260,13020,13020,13020,13010,1436
|
|
20231024,094000,921518110,13020,13030,13030,13020,5290
|
|
20231024,093900,852590450,13040,13040,13040,13030,885
|
|
20231024,093800,841052560,13050,13050,13050,13040,370
|
|
20231024,093700,836226430,13050,13050,13050,13040,47
|
|
20231024,093600,835613440,13050,13080,13090,13040,1638
|
|
20231024,093500,814205380,13090,13100,13110,13090,1208
|
|
20231024,093400,798380220,13110,13100,13110,13100,798
|
|
20231024,093300,787919910,13110,13110,13110,13040,2498
|
|
20231024,093200,755241750,13110,13100,13120,13090,1088
|
|
20231024,093100,740982960,13100,13090,13100,13090,241
|
|
20231024,093000,737828020,13100,13090,13100,13090,588
|
|
20231024,092900,730130070,13090,13100,13100,13090,1632
|
|
20231024,092800,708754220,13110,13110,13110,13110,3487
|
|
20231024,092700,663039650,13120,13120,13120,13120,500
|
|
20231024,092600,656479650,13120,13090,13120,13090,2904
|
|
20231024,092500,618428200,13090,13080,13090,13070,480
|
|
20231024,092400,612147420,13070,13080,13080,13070,111
|
|
20231024,092300,610696600,13090,13070,13100,13070,1792
|
|
20231024,092200,587227960,13100,13080,13110,13080,2985
|
|
20231024,092100,548167380,13080,13030,13090,13030,3600
|
|
20231024,092000,501169800,13020,13020,13020,13010,1079
|
|
20231024,091900,487121480,13020,13020,13020,13020,13
|
|
20231024,091800,486952220,13020,13030,13030,13020,959
|
|
20231024,091700,474466010,13020,13040,13040,13020,1237
|
|
20231024,091600,458349270,13040,13060,13060,13040,544
|
|
20231024,091500,451252600,13060,13080,13080,13030,2063
|
|
20231024,091400,424294900,13080,13080,13100,13070,385
|
|
20231024,091300,419255700,13070,13100,13100,13070,894
|
|
20231024,091200,407549690,13090,13090,13110,13080,892
|
|
20231024,091100,395870250,13090,13070,13090,13070,68
|
|
20231024,091000,394980650,13090,13020,13090,13020,449
|
|
20231024,090900,389127250,13020,13020,13020,13020,53
|
|
20231024,090800,388437190,13020,13030,13030,13010,3974
|
|
20231024,090700,336696110,13020,13010,13020,13000,711
|
|
20231024,090600,327445240,13010,13020,13030,13010,1763
|
|
20231024,090500,304498830,13030,13020,13030,13020,269
|
|
20231024,090400,300995060,13020,13030,13070,13020,3497
|
|
20231024,090300,255410420,13010,13100,13110,13010,3409
|
|
20231024,090200,210914640,13100,13060,13140,13060,5853
|
|
20231024,090100,134257700,13070,13070,13070,13060,346
|
|
20231024,090000,129735790,13070,13000,13090,13000,9969
|