621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191800,7409876730,5160,5160,5160,5160,23703
|
|
20231026,191700,7409876730,5160,5160,5160,5160,0
|
|
20231026,191600,7409876730,5160,5160,5160,5160,0
|
|
20231026,191500,7409876730,5160,5160,5160,5160,0
|
|
20231026,191400,7409876730,5160,5160,5160,5160,0
|
|
20231026,191300,7409876730,5160,5160,5160,5160,0
|
|
20231026,191200,7409876730,5160,5160,5160,5160,0
|
|
20231026,191100,7409876730,5160,5160,5160,5160,0
|
|
20231026,191000,7409876730,5160,5160,5160,5160,0
|
|
20231026,190900,7409876730,5160,5160,5160,5160,0
|
|
20231026,190800,7409876730,5160,5160,5160,5160,0
|
|
20231026,190700,7409876730,5160,5160,5160,5160,0
|
|
20231026,190600,7409876730,5160,5160,5160,5160,0
|
|
20231026,190500,7409876730,5160,5160,5160,5160,0
|
|
20231026,190400,7409876730,5160,5160,5160,5160,0
|
|
20231026,190300,7409876730,5160,5160,5160,5160,0
|
|
20231026,190200,7409876730,5160,5160,5160,5160,0
|
|
20231026,190100,7409876730,5160,5160,5160,5160,0
|
|
20231026,190000,7409876730,5160,5160,5160,5160,0
|
|
20231026,185900,7409876730,5160,5160,5160,5160,0
|
|
20231026,185800,7409876730,5160,5160,5160,5160,0
|
|
20231026,185700,7409876730,5160,5160,5160,5160,0
|
|
20231026,185600,7409876730,5160,5160,5160,5160,0
|
|
20231026,185500,7409876730,5160,5160,5160,5160,0
|
|
20231026,185400,7409876730,5160,5160,5160,5160,0
|
|
20231026,185300,7409876730,5160,5160,5160,5160,0
|
|
20231026,185200,7409876730,5160,5160,5160,5160,0
|
|
20231026,185100,7409876730,5160,5160,5160,5160,0
|
|
20231026,185000,7409876730,5160,5160,5160,5160,0
|
|
20231026,184900,7409876730,5160,5160,5160,5160,0
|
|
20231026,184800,7409876730,5160,5160,5160,5160,23703
|
|
20231026,184700,7409876730,5160,5160,5160,5160,0
|
|
20231026,184600,7409876730,5160,5160,5160,5160,0
|
|
20231026,184500,7409876730,5160,5160,5160,5160,0
|
|
20231026,184400,7409876730,5160,5160,5160,5160,0
|
|
20231026,184300,7409876730,5160,5160,5160,5160,0
|
|
20231026,184200,7409876730,5160,5160,5160,5160,0
|
|
20231026,184100,7409876730,5160,5160,5160,5160,0
|
|
20231026,184000,7409876730,5160,5160,5160,5160,0
|
|
20231026,183900,7409876730,5160,5160,5160,5160,0
|
|
20231026,183800,7409876730,5160,5160,5160,5160,0
|
|
20231026,183700,7409876730,5160,5160,5160,5160,0
|
|
20231026,183600,7409876730,5160,5160,5160,5160,0
|
|
20231026,183500,7409876730,5160,5160,5160,5160,0
|
|
20231026,183400,7409876730,5160,5160,5160,5160,0
|
|
20231026,183300,7409876730,5160,5160,5160,5160,0
|
|
20231026,183200,7409876730,5160,5160,5160,5160,0
|
|
20231026,183100,7409876730,5160,5160,5160,5160,0
|
|
20231026,183000,7409876730,5160,5160,5160,5160,0
|
|
20231026,182900,7409876730,5160,5160,5160,5160,0
|
|
20231026,182800,7409876730,5160,5160,5160,5160,0
|
|
20231026,182700,7409876730,5160,5160,5160,5160,0
|
|
20231026,182600,7409876730,5160,5160,5160,5160,0
|
|
20231026,182500,7409876730,5160,5160,5160,5160,0
|
|
20231026,182400,7409876730,5160,5160,5160,5160,0
|
|
20231026,182300,7409876730,5160,5160,5160,5160,0
|
|
20231026,182200,7409876730,5160,5160,5160,5160,0
|
|
20231026,182100,7409876730,5160,5160,5160,5160,0
|
|
20231026,182000,7409876730,5160,5160,5160,5160,0
|
|
20231026,181900,7409876730,5160,5160,5160,5160,0
|
|
20231026,181800,7409876730,5160,5160,5160,5160,23703
|
|
20231026,181700,7409876730,5160,5160,5160,5160,0
|
|
20231026,181600,7409876730,5160,5160,5160,5160,0
|
|
20231026,181500,7409876730,5160,5160,5160,5160,0
|
|
20231026,181400,7409876730,5160,5160,5160,5160,0
|
|
20231026,181300,7409876730,5160,5160,5160,5160,0
|
|
20231026,181200,7409876730,5160,5160,5160,5160,0
|
|
20231026,181100,7409876730,5160,5160,5160,5160,0
|
|
20231026,181000,7409876730,5160,5160,5160,5160,0
|
|
20231026,180900,7409876730,5160,5160,5160,5160,0
|
|
20231026,180800,7409876730,5160,5160,5160,5160,0
|
|
20231026,180700,7409876730,5160,5160,5160,5160,0
|
|
20231026,180600,7409876730,5160,5160,5160,5160,0
|
|
20231026,180500,7409876730,5160,5160,5160,5160,0
|
|
20231026,180400,7409876730,5160,5160,5160,5160,0
|
|
20231026,180300,7409876730,5160,5160,5160,5160,0
|
|
20231026,180200,7409876730,5160,5160,5160,5160,0
|
|
20231026,180100,7409876730,5160,5160,5160,5160,0
|
|
20231026,180000,7409876730,5160,5160,5160,5160,0
|
|
20231026,175900,7409876730,5160,5160,5160,5160,0
|
|
20231026,175800,7409876730,5160,5160,5160,5160,0
|
|
20231026,175700,7409876730,5160,5160,5160,5160,0
|
|
20231026,175600,7409876730,5160,5160,5160,5160,0
|
|
20231026,175500,7409876730,5160,5160,5160,5160,0
|
|
20231026,175400,7409876730,5160,5160,5160,5160,0
|
|
20231026,175300,7409876730,5160,5160,5160,5160,0
|
|
20231026,175200,7409876730,5160,5160,5160,5160,0
|
|
20231026,175100,7409876730,5160,5160,5160,5160,0
|
|
20231026,175000,7409876730,5160,5160,5160,5160,0
|
|
20231026,174900,7409876730,5160,5160,5160,5160,0
|
|
20231026,174800,7409876730,5160,5160,5160,5160,23703
|
|
20231026,174700,7409876730,5160,5160,5160,5160,0
|
|
20231026,174600,7409876730,5160,5160,5160,5160,0
|
|
20231026,174500,7409876730,5160,5160,5160,5160,0
|
|
20231026,174400,7409876730,5160,5160,5160,5160,0
|
|
20231026,174300,7409876730,5160,5160,5160,5160,0
|
|
20231026,174200,7409876730,5160,5160,5160,5160,0
|
|
20231026,174100,7409876730,5160,5160,5160,5160,0
|
|
20231026,174000,7409876730,5160,5160,5160,5160,0
|
|
20231026,173900,7409876730,5160,5160,5160,5160,0
|
|
20231026,173800,7409876730,5160,5160,5160,5160,0
|
|
20231026,173700,7409876730,5160,5160,5160,5160,0
|
|
20231026,173600,7409876730,5160,5160,5160,5160,0
|
|
20231026,173500,7409876730,5160,5160,5160,5160,0
|
|
20231026,173400,7409876730,5160,5160,5160,5160,0
|
|
20231026,173300,7409876730,5160,5160,5160,5160,0
|
|
20231026,173200,7409876730,5160,5160,5160,5160,0
|
|
20231026,173100,7409876730,5160,5160,5160,5160,0
|
|
20231026,173000,7409876730,5160,5160,5160,5160,0
|
|
20231026,172900,7409876730,5160,5160,5160,5160,0
|
|
20231026,172800,7409876730,5160,5160,5160,5160,0
|
|
20231026,172700,7409876730,5160,5160,5160,5160,0
|
|
20231026,172600,7409876730,5160,5160,5160,5160,0
|
|
20231026,172500,7409876730,5160,5160,5160,5160,0
|
|
20231026,172400,7409876730,5160,5160,5160,5160,0
|
|
20231026,172300,7409876730,5160,5160,5160,5160,0
|
|
20231026,172200,7409876730,5160,5160,5160,5160,0
|
|
20231026,172100,7409876730,5160,5160,5160,5160,0
|
|
20231026,172000,7409876730,5160,5160,5160,5160,0
|
|
20231026,171900,7409876730,5160,5160,5160,5160,0
|
|
20231026,171800,7409876730,5160,5160,5160,5160,23703
|
|
20231026,171700,7409876730,5160,5160,5160,5160,0
|
|
20231026,171600,7409876730,5160,5160,5160,5160,0
|
|
20231026,171500,7409876730,5160,5160,5160,5160,0
|
|
20231026,171400,7409876730,5160,5160,5160,5160,0
|
|
20231026,171300,7409876730,5160,5160,5160,5160,0
|
|
20231026,171200,7409876730,5160,5160,5160,5160,0
|
|
20231026,171100,7409876730,5160,5160,5160,5160,0
|
|
20231026,171000,7409876730,5160,5160,5160,5160,0
|
|
20231026,170900,7409876730,5160,5160,5160,5160,0
|
|
20231026,170800,7409876730,5160,5160,5160,5160,0
|
|
20231026,170700,7409876730,5160,5160,5160,5160,0
|
|
20231026,170600,7409876730,5160,5160,5160,5160,0
|
|
20231026,170500,7409876730,5160,5160,5160,5160,0
|
|
20231026,170400,7409876730,5160,5160,5160,5160,0
|
|
20231026,170300,7409876730,5160,5160,5160,5160,0
|
|
20231026,170200,7409876730,5160,5160,5160,5160,0
|
|
20231026,170100,7409876730,5160,5160,5160,5160,0
|
|
20231026,170000,7409876730,5160,5160,5160,5160,0
|
|
20231026,165900,7409876730,5160,5160,5160,5160,0
|
|
20231026,165800,7409876730,5160,5160,5160,5160,0
|
|
20231026,165700,7409876730,5160,5160,5160,5160,0
|
|
20231026,165600,7409876730,5160,5160,5160,5160,0
|
|
20231026,165500,7409876730,5160,5160,5160,5160,0
|
|
20231026,165400,7409876730,5160,5160,5160,5160,0
|
|
20231026,165300,7409876730,5160,5160,5160,5160,0
|
|
20231026,165200,7409876730,5160,5160,5160,5160,0
|
|
20231026,165100,7409876730,5160,5160,5160,5160,0
|
|
20231026,165000,7409876730,5160,5160,5160,5160,0
|
|
20231026,164900,7409876730,5160,5160,5160,5160,0
|
|
20231026,164800,7409876730,5160,5160,5160,5160,23703
|
|
20231026,164700,7409876730,5160,5160,5160,5160,0
|
|
20231026,164600,7409876730,5160,5160,5160,5160,0
|
|
20231026,164500,7409876730,5160,5160,5160,5160,0
|
|
20231026,164400,7409876730,5160,5160,5160,5160,0
|
|
20231026,164300,7409876730,5160,5160,5160,5160,0
|
|
20231026,164200,7409876730,5160,5160,5160,5160,0
|
|
20231026,164100,7409876730,5160,5160,5160,5160,0
|
|
20231026,164000,7409876730,5160,5160,5160,5160,0
|
|
20231026,163900,7409876730,5160,5160,5160,5160,0
|
|
20231026,163800,7409876730,5160,5160,5160,5160,0
|
|
20231026,163700,7409876730,5160,5160,5160,5160,0
|
|
20231026,163600,7409876730,5160,5160,5160,5160,0
|
|
20231026,163500,7409876730,5160,5160,5160,5160,0
|
|
20231026,163400,7409876730,5160,5160,5160,5160,0
|
|
20231026,163300,7409876730,5160,5160,5160,5160,0
|
|
20231026,163200,7409876730,5160,5160,5160,5160,0
|
|
20231026,163100,7409876730,5160,5160,5160,5160,0
|
|
20231026,163000,7409876730,5160,5160,5160,5160,0
|
|
20231026,162900,7409876730,5160,5160,5160,5160,0
|
|
20231026,162800,7409876730,5160,5160,5160,5160,0
|
|
20231026,162700,7409876730,5160,5160,5160,5160,0
|
|
20231026,162600,7409876730,5160,5160,5160,5160,0
|
|
20231026,162500,7409876730,5160,5160,5160,5160,0
|
|
20231026,162400,7409876730,5160,5160,5160,5160,0
|
|
20231026,162300,7409876730,5160,5160,5160,5160,0
|
|
20231026,162200,7409876730,5160,5160,5160,5160,0
|
|
20231026,162100,7409876730,5160,5160,5160,5160,0
|
|
20231026,162000,7409876730,5160,5160,5160,5160,0
|
|
20231026,161900,7409876730,5160,5160,5160,5160,0
|
|
20231026,161800,7409876730,5160,5160,5160,5160,23703
|
|
20231026,161700,7409876730,5160,5160,5160,5160,0
|
|
20231026,161600,7409876730,5160,5160,5160,5160,0
|
|
20231026,161500,7409876730,5160,5160,5160,5160,0
|
|
20231026,161400,7409876730,5160,5160,5160,5160,0
|
|
20231026,161300,7409876730,5160,5160,5160,5160,0
|
|
20231026,161200,7409876730,5160,5160,5160,5160,0
|
|
20231026,161100,7409876730,5160,5160,5160,5160,0
|
|
20231026,161000,7409876730,5160,5160,5160,5160,0
|
|
20231026,160900,7409876730,5160,5160,5160,5160,0
|
|
20231026,160800,7409876730,5160,5160,5160,5160,0
|
|
20231026,160700,7409876730,5160,5160,5160,5160,0
|
|
20231026,160600,7409876730,5160,5160,5160,5160,0
|
|
20231026,160500,7409876730,5160,5160,5160,5160,0
|
|
20231026,160400,7409876730,5160,5160,5160,5160,0
|
|
20231026,160300,7409876730,5160,5160,5160,5160,0
|
|
20231026,160200,7409876730,5160,5160,5160,5160,0
|
|
20231026,160100,7409876730,5160,5160,5160,5160,0
|
|
20231026,160000,7409876730,5160,5160,5160,5160,0
|
|
20231026,155900,7409876730,5160,5160,5160,5160,0
|
|
20231026,155800,7409876730,5160,5160,5160,5160,0
|
|
20231026,155700,7409876730,5160,5160,5160,5160,0
|
|
20231026,155600,7409876730,5160,5160,5160,5160,0
|
|
20231026,155500,7409876730,5160,5160,5160,5160,0
|
|
20231026,155400,7409876730,5160,5160,5160,5160,0
|
|
20231026,155300,7409876730,5160,5160,5160,5160,0
|
|
20231026,155200,7409876730,5160,5160,5160,5160,0
|
|
20231026,155100,7409876730,5160,5160,5160,5160,0
|
|
20231026,155000,7409876730,5160,5160,5160,5160,0
|
|
20231026,154900,7409876730,5160,5160,5160,5160,0
|
|
20231026,154800,7409876730,5160,5160,5160,5160,23703
|
|
20231026,154700,7409876730,5160,5160,5160,5160,0
|
|
20231026,154600,7409876730,5160,5160,5160,5160,0
|
|
20231026,154500,7409876730,5160,5160,5160,5160,0
|
|
20231026,154400,7409876730,5160,5160,5160,5160,0
|
|
20231026,154300,7409876730,5160,5160,5160,5160,0
|
|
20231026,154200,7409876730,5160,5160,5160,5160,0
|
|
20231026,154100,7409876730,5160,5160,5160,5160,0
|
|
20231026,154000,7409876730,5160,5160,5160,5160,0
|
|
20231026,153900,7409876730,5160,5160,5160,5160,0
|
|
20231026,153800,7409876730,5160,5160,5160,5160,0
|
|
20231026,153700,7409876730,5160,5160,5160,5160,0
|
|
20231026,153600,7409876730,5160,5160,5160,5160,0
|
|
20231026,153500,7409876730,5160,5160,5160,5160,0
|
|
20231026,153400,7409876730,5160,5160,5160,5160,0
|
|
20231026,153300,7409876730,5160,5160,5160,5160,0
|
|
20231026,153200,7409876730,5160,5160,5160,5160,0
|
|
20231026,153100,7409876730,5160,5160,5160,5160,0
|
|
20231026,153000,7409876730,5160,5160,5160,5160,23703
|
|
20231026,152900,7287569250,5160,5160,5160,5160,0
|
|
20231026,152800,7287569250,5160,5160,5160,5160,0
|
|
20231026,152700,7287569250,5160,5160,5160,5160,0
|
|
20231026,152600,7287569250,5160,5160,5160,5160,0
|
|
20231026,152500,7287569250,5160,5160,5160,5160,0
|
|
20231026,152400,7287569250,5160,5160,5160,5160,0
|
|
20231026,152300,7287569250,5160,5160,5160,5160,0
|
|
20231026,152200,7287569250,5160,5160,5160,5160,0
|
|
20231026,152100,7287569250,5160,5160,5160,5160,0
|
|
20231026,152000,7287569250,5160,5160,5160,5160,0
|
|
20231026,151900,7287569250,5160,5130,5180,5120,9634
|
|
20231026,151800,7237897650,5130,5090,5130,5090,4980
|
|
20231026,151700,7212514240,5090,5100,5100,5090,1963
|
|
20231026,151600,7202516540,5110,5110,5110,5090,3245
|
|
20231026,151500,7185981520,5100,5110,5120,5100,1536
|
|
20231026,151400,7178142550,5110,5100,5120,5100,368
|
|
20231026,151300,7176262780,5100,5120,5120,5090,10829
|
|
20231026,151200,7121044200,5100,5120,5120,5100,3129
|
|
20231026,151100,7105079270,5130,5110,5130,5090,4907
|
|
20231026,151000,7080043350,5110,5110,5120,5110,1489
|
|
20231026,150900,7072433660,5110,5120,5120,5110,4609
|
|
20231026,150800,7048877680,5120,5130,5130,5110,2660
|
|
20231026,150700,7035259890,5130,5140,5140,5120,3527
|
|
20231026,150600,7017164780,5140,5140,5150,5140,438
|
|
20231026,150500,7014910780,5150,5140,5150,5140,1300
|
|
20231026,150400,7008228760,5140,5140,5140,5130,1608
|
|
20231026,150300,6999975380,5140,5130,5140,5130,2107
|
|
20231026,150200,6989160600,5130,5120,5130,5120,826
|
|
20231026,150100,6984931370,5120,5120,5130,5110,3013
|
|
20231026,150000,6969506930,5130,5140,5140,5110,1368
|
|
20231026,145900,6962502290,5140,5130,5140,5130,676
|
|
20231026,145800,6959034370,5140,5160,5160,5140,1437
|
|
20231026,145700,6951638480,5160,5180,5180,5150,3659
|
|
20231026,145600,6932729290,5170,5170,5200,5170,7080
|
|
20231026,145500,6896048120,5180,5160,5180,5150,5492
|
|
20231026,145400,6867690130,5160,5150,5180,5140,3664
|
|
20231026,145300,6848762990,5140,5160,5160,5140,1322
|
|
20231026,145200,6841962350,5150,5130,5160,5130,6963
|
|
20231026,145100,6806114310,5130,5110,5130,5110,681
|
|
20231026,145000,6802628980,5110,5090,5110,5090,869
|
|
20231026,144900,6798199530,5090,5100,5100,5090,162
|
|
20231026,144800,6797374280,5100,5100,5120,5100,1622
|
|
20231026,144700,6789100670,5100,5090,5100,5080,595
|
|
20231026,144600,6786071660,5100,5100,5100,5100,219
|
|
20231026,144500,6784954760,5080,5080,5080,5080,522
|
|
20231026,144400,6782303000,5080,5100,5100,5080,726
|
|
20231026,144300,6778614740,5080,5100,5100,5070,1637
|
|
20231026,144200,6770300190,5100,5100,5100,5090,1150
|
|
20231026,144100,6764441030,5080,5100,5110,5080,2757
|
|
20231026,144000,6750388640,5110,5120,5120,5110,493
|
|
20231026,143900,6747867420,5120,5090,5120,5090,1840
|
|
20231026,143800,6738485500,5070,5080,5090,5070,1207
|
|
20231026,143700,6732358790,5070,5100,5100,5070,3914
|
|
20231026,143600,6712469410,5100,5100,5100,5100,489
|
|
20231026,143500,6709975510,5090,5100,5100,5090,40
|
|
20231026,143400,6709771710,5090,5070,5090,5050,6430
|
|
20231026,143300,6677142100,5050,5060,5070,5050,1311
|
|
20231026,143200,6670518710,5060,5050,5060,5050,2115
|
|
20231026,143100,6659829470,5060,5060,5060,5050,1100
|
|
20231026,143000,6654267110,5050,5060,5060,5050,3436
|
|
20231026,142900,6636912200,5060,5070,5070,5050,2324
|
|
20231026,142800,6625151840,5070,5070,5070,5070,295
|
|
20231026,142700,6623656190,5060,5060,5070,5060,613
|
|
20231026,142600,6620553410,5050,5060,5070,5050,6305
|
|
20231026,142500,6588674390,5070,5060,5070,5060,1569
|
|
20231026,142400,6580725940,5060,5060,5080,5060,1537
|
|
20231026,142300,6572940740,5070,5070,5070,5060,1243
|
|
20231026,142200,6566641530,5070,5070,5070,5070,654
|
|
20231026,142100,6563325750,5070,5080,5080,5070,1737
|
|
20231026,142000,6554515550,5070,5070,5070,5070,1200
|
|
20231026,141900,6548431550,5060,5060,5080,5060,1476
|
|
20231026,141800,6540953960,5070,5070,5070,5070,760
|
|
20231026,141700,6537100760,5070,5080,5080,5060,1261
|
|
20231026,141600,6530708970,5070,5070,5070,5070,86
|
|
20231026,141500,6530272950,5070,5060,5070,5060,902
|
|
20231026,141400,6525706360,5060,5070,5080,5060,2451
|
|
20231026,141300,6513278580,5080,5080,5080,5070,1432
|
|
20231026,141200,6506005890,5080,5090,5090,5080,240
|
|
20231026,141100,6504784630,5090,5100,5100,5090,418
|
|
20231026,141000,6502656810,5100,5090,5100,5090,822
|
|
20231026,140900,6498470310,5090,5080,5090,5080,284
|
|
20231026,140800,6497026990,5090,5090,5090,5080,1640
|
|
20231026,140700,6488679790,5080,5080,5090,5080,25
|
|
20231026,140600,6488552750,5090,5080,5090,5080,36
|
|
20231026,140500,6488369860,5080,5070,5080,5070,875
|
|
20231026,140400,6483933130,5070,5080,5080,5070,919
|
|
20231026,140300,6479273000,5080,5070,5080,5070,966
|
|
20231026,140200,6474374270,5070,5060,5080,5060,3268
|
|
20231026,140100,6457809770,5060,5080,5080,5060,6981
|
|
20231026,140000,6422465280,5080,5080,5080,5070,1825
|
|
20231026,135900,6413206950,5080,5070,5080,5070,753
|
|
20231026,135800,6409381790,5080,5070,5080,5070,327
|
|
20231026,135700,6407722240,5080,5080,5080,5080,672
|
|
20231026,135600,6404308480,5070,5070,5070,5070,1536
|
|
20231026,135500,6396520960,5070,5070,5070,5070,1186
|
|
20231026,135400,6390507940,5060,5080,5080,5060,16066
|
|
20231026,135300,6309108030,5080,5090,5090,5080,2293
|
|
20231026,135200,6297455030,5090,5090,5090,5080,2096
|
|
20231026,135100,6286806840,5080,5080,5100,5080,1473
|
|
20231026,135000,6279316580,5080,5080,5100,5080,5723
|
|
20231026,134900,6250240410,5090,5090,5090,5090,1201
|
|
20231026,134800,6244127320,5090,5100,5100,5090,93
|
|
20231026,134700,6243653770,5110,5090,5110,5090,2844
|
|
20231026,134600,6229174690,5090,5090,5100,5090,7908
|
|
20231026,134500,6188915770,5100,5090,5100,5090,1188
|
|
20231026,134400,6182868240,5100,5090,5110,5090,1331
|
|
20231026,134300,6176080210,5090,5110,5110,5090,2258
|
|
20231026,134200,6164571190,5110,5100,5110,5090,5338
|
|
20231026,134100,6137376670,5100,5120,5120,5090,35693
|
|
20231026,134000,5955314830,5130,5130,5130,5110,3910
|
|
20231026,133900,5935322640,5110,5140,5150,5110,23415
|
|
20231026,133800,5815484490,5130,5140,5150,5130,273
|
|
20231026,133700,5814081750,5140,5150,5150,5140,601
|
|
20231026,133600,5810991820,5150,5140,5150,5140,54
|
|
20231026,133500,5810714040,5130,5140,5150,5130,118
|
|
20231026,133400,5810107670,5140,5140,5150,5140,151
|
|
20231026,133300,5809331520,5130,5150,5150,5130,1043
|
|
20231026,133200,5803970050,5150,5140,5150,5130,3259
|
|
20231026,133100,5787218790,5140,5150,5150,5140,4407
|
|
20231026,133000,5764562100,5160,5160,5160,5150,735
|
|
20231026,132900,5760775640,5160,5170,5170,5150,2487
|
|
20231026,132800,5747963800,5170,5160,5170,5160,26
|
|
20231026,132700,5747829630,5170,5160,5170,5150,1033
|
|
20231026,132600,5742503990,5150,5160,5160,5150,4745
|
|
20231026,132500,5718054780,5160,5180,5180,5160,1313
|
|
20231026,132400,5711279540,5160,5180,5180,5160,453
|
|
20231026,132300,5708937400,5180,5180,5180,5170,1907
|
|
20231026,132200,5699077580,5190,5200,5200,5180,1302
|
|
20231026,132100,5692333140,5190,5200,5200,5190,718
|
|
20231026,132000,5688605410,5200,5200,5210,5200,363
|
|
20231026,131900,5686717790,5200,5200,5200,5200,129
|
|
20231026,131800,5686046990,5200,5200,5200,5200,0
|
|
20231026,131700,5686046990,5200,5190,5210,5190,963
|
|
20231026,131600,5681036450,5190,5200,5200,5190,3150
|
|
20231026,131500,5664685710,5200,5210,5210,5200,3425
|
|
20231026,131400,5646870410,5210,5210,5210,5210,880
|
|
20231026,131300,5642285610,5210,5210,5230,5210,2866
|
|
20231026,131200,5627329630,5220,5260,5260,5210,2252
|
|
20231026,131100,5615545550,5260,5180,5290,5180,22957
|
|
20231026,131000,5495554070,5160,5180,5180,5160,2350
|
|
20231026,130900,5483412000,5190,5190,5190,5190,1
|
|
20231026,130800,5483406810,5200,5200,5200,5200,1
|
|
20231026,130700,5483401610,5170,5160,5180,5160,3391
|
|
20231026,130600,5465874230,5160,5170,5170,5160,933
|
|
20231026,130500,5461054600,5190,5180,5190,5180,59
|
|
20231026,130400,5460748780,5180,5170,5180,5170,1824
|
|
20231026,130300,5451305940,5170,5170,5180,5160,657
|
|
20231026,130200,5447910860,5170,5170,5170,5170,1
|
|
20231026,130100,5447905690,5170,5180,5180,5170,96
|
|
20231026,130000,5447409310,5180,5160,5180,5160,610
|
|
20231026,125900,5444261510,5170,5170,5180,5170,391
|
|
20231026,125800,5442239270,5170,5180,5180,5170,11
|
|
20231026,125700,5442182390,5180,5160,5180,5160,199
|
|
20231026,125600,5441155390,5170,5170,5190,5160,386
|
|
20231026,125500,5439159430,5170,5160,5170,5160,1106
|
|
20231026,125400,5433448470,5160,5180,5180,5160,142
|
|
20231026,125300,5432714030,5170,5170,5170,5170,321
|
|
20231026,125200,5431054460,5170,5190,5190,5170,405
|
|
20231026,125100,5428960070,5200,5200,5200,5200,572
|
|
20231026,125000,5425985670,5200,5190,5200,5180,610
|
|
20231026,124900,5422819670,5190,5180,5190,5180,941
|
|
20231026,124800,5417944820,5170,5190,5200,5170,1220
|
|
20231026,124700,5411618980,5190,5180,5200,5180,3795
|
|
20231026,124600,5391920380,5180,5160,5180,5160,1976
|
|
20231026,124500,5381695220,5160,5160,5160,5160,100
|
|
20231026,124400,5381179220,5160,5160,5160,5160,579
|
|
20231026,124300,5378191580,5150,5160,5160,5150,31
|
|
20231026,124200,5378031820,5160,5160,5160,5160,1
|
|
20231026,124100,5378026660,5150,5160,5160,5150,33
|
|
20231026,124000,5377856460,5160,5170,5170,5160,1450
|
|
20231026,123900,5370369960,5170,5160,5170,5160,607
|
|
20231026,123800,5367233250,5170,5160,5180,5160,3239
|
|
20231026,123700,5350488730,5160,5150,5160,5150,603
|
|
20231026,123600,5347382750,5150,5160,5160,5150,38
|
|
20231026,123500,5347186680,5150,5140,5150,5140,384
|
|
20231026,123400,5345209290,5140,5150,5150,5140,40
|
|
20231026,123300,5345003360,5150,5160,5160,5150,73
|
|
20231026,123200,5344626830,5160,5150,5160,5150,874
|
|
20231026,123100,5340125490,5140,5140,5140,5140,62
|
|
20231026,123000,5339806810,5140,5140,5140,5140,61
|
|
20231026,122900,5339493270,5140,5140,5140,5140,5
|
|
20231026,122800,5339467570,5120,5130,5130,5120,2011
|
|
20231026,122700,5329156120,5130,5130,5150,5130,819
|
|
20231026,122600,5324946470,5130,5120,5130,5120,223
|
|
20231026,122500,5323802500,5120,5140,5140,5120,3000
|
|
20231026,122400,5308426980,5140,5140,5140,5130,53
|
|
20231026,122300,5308155060,5130,5130,5130,5130,288
|
|
20231026,122200,5306677620,5130,5130,5130,5130,917
|
|
20231026,122100,5301973410,5130,5120,5130,5120,763
|
|
20231026,122000,5298062920,5120,5130,5130,5120,2642
|
|
20231026,121900,5284529350,5130,5130,5140,5130,804
|
|
20231026,121800,5280402910,5130,5140,5140,5130,206
|
|
20231026,121700,5279344110,5130,5140,5140,5130,5892
|
|
20231026,121600,5249097080,5150,5150,5150,5150,127
|
|
20231026,121500,5248443030,5150,5140,5150,5140,656
|
|
20231026,121400,5245070180,5140,5150,5150,5140,455
|
|
20231026,121300,5242727930,5150,5150,5160,5140,1026
|
|
20231026,121200,5237445120,5150,5150,5150,5150,750
|
|
20231026,121100,5233582620,5160,5150,5160,5150,412
|
|
20231026,121000,5231460800,5160,5150,5160,5140,40
|
|
20231026,120900,5231254830,5140,5140,5140,5140,0
|
|
20231026,120800,5231254830,5140,5160,5160,5140,1885
|
|
20231026,120700,5221556100,5160,5150,5160,5150,276
|
|
20231026,120600,5220134200,5160,5160,5160,5160,20
|
|
20231026,120500,5220031000,5140,5140,5140,5140,120
|
|
20231026,120400,5219414200,5140,5150,5160,5140,468
|
|
20231026,120300,5217004140,5150,5150,5160,5150,660
|
|
20231026,120200,5213603160,5150,5160,5160,5150,92
|
|
20231026,120100,5213129340,5160,5160,5160,5150,9
|
|
20231026,120000,5213082930,5160,5150,5160,5150,17
|
|
20231026,115900,5212995330,5150,5150,5150,5150,775
|
|
20231026,115800,5209004080,5150,5150,5150,5150,150
|
|
20231026,115700,5208231580,5150,5160,5160,5150,419
|
|
20231026,115600,5206073550,5160,5170,5170,5160,409
|
|
20231026,115500,5203963090,5160,5170,5170,5160,2347
|
|
20231026,115400,5191829780,5180,5170,5180,5170,1413
|
|
20231026,115300,5184524470,5180,5170,5180,5170,390
|
|
20231026,115200,5182506030,5180,5180,5180,5170,821
|
|
20231026,115100,5178256150,5180,5180,5180,5170,998
|
|
20231026,115000,5173092960,5170,5170,5180,5170,813
|
|
20231026,114900,5168887750,5170,5160,5170,5160,1369
|
|
20231026,114800,5161816320,5170,5170,5170,5160,29
|
|
20231026,114700,5161666660,5170,5170,5170,5170,1212
|
|
20231026,114600,5155400620,5170,5150,5170,5150,683
|
|
20231026,114500,5151877920,5170,5150,5170,5150,829
|
|
20231026,114400,5147602800,5140,5150,5150,5140,162
|
|
20231026,114300,5146770000,5150,5150,5150,5150,216
|
|
20231026,114200,5145657600,5150,5150,5150,5150,1364
|
|
20231026,114100,5138633000,5150,5150,5150,5150,413
|
|
20231026,114000,5136506050,5150,5140,5150,5140,3523
|
|
20231026,113900,5118376280,5130,5130,5130,5130,1371
|
|
20231026,113800,5111343050,5120,5110,5120,5110,2403
|
|
20231026,113700,5099058650,5120,5150,5150,5110,4920
|
|
20231026,113600,5073872100,5140,5150,5150,5130,2091
|
|
20231026,113500,5063113720,5150,5130,5150,5130,1722
|
|
20231026,113400,5054272910,5120,5130,5130,5120,6009
|
|
20231026,113300,5023505720,5120,5130,5130,5120,6713
|
|
20231026,113200,4989121020,5130,5130,5140,5130,1272
|
|
20231026,113100,4982595640,5130,5130,5130,5130,2743
|
|
20231026,113000,4968524050,5140,5130,5140,5130,5743
|
|
20231026,112900,4939059460,5140,5140,5140,5130,5865
|
|
20231026,112800,4908924190,5140,5150,5150,5130,4015
|
|
20231026,112700,4888296290,5140,5150,5150,5140,3500
|
|
20231026,112600,4870301570,5150,5150,5160,5150,311
|
|
20231026,112500,4868699810,5150,5160,5160,5150,1636
|
|
20231026,112400,4860274350,5160,5160,5160,5150,867
|
|
20231026,112300,4855809180,5160,5160,5160,5160,11
|
|
20231026,112200,4855752420,5170,5160,5170,5150,1495
|
|
20231026,112100,4848048100,5160,5150,5160,5150,5702
|
|
20231026,112000,4818679090,5150,5160,5170,5150,2865
|
|
20231026,111900,4803909840,5160,5160,5160,5150,1918
|
|
20231026,111800,4794020960,5160,5150,5170,5150,902
|
|
20231026,111700,4789375240,5150,5160,5160,5150,2543
|
|
20231026,111600,4776278260,5150,5170,5180,5150,2779
|
|
20231026,111500,4761922870,5180,5180,5180,5180,0
|
|
20231026,111400,4761922870,5180,5170,5190,5170,842
|
|
20231026,111300,4757568790,5170,5190,5190,5170,1765
|
|
20231026,111200,4748440020,5200,5190,5200,5170,4821
|
|
20231026,111100,4723373080,5190,5190,5190,5190,20
|
|
20231026,111000,4723269280,5190,5190,5190,5190,3
|
|
20231026,110900,4723253710,5190,5200,5200,5190,34
|
|
20231026,110800,4723076920,5200,5200,5200,5170,170
|
|
20231026,110700,4722195420,5170,5170,5170,5170,450
|
|
20231026,110600,4719868920,5190,5190,5200,5160,381
|
|
20231026,110500,4717895180,5190,5180,5190,5170,912
|
|
20231026,110400,4713179170,5170,5170,5170,5170,1359
|
|
20231026,110300,4706153140,5170,5180,5180,5170,1291
|
|
20231026,110200,4699478470,5180,5180,5180,5180,347
|
|
20231026,110100,4697681010,5180,5180,5180,5180,287
|
|
20231026,110000,4696194350,5180,5180,5180,5180,2038
|
|
20231026,105900,4685637510,5180,5170,5180,5170,559
|
|
20231026,105800,4682743570,5170,5190,5190,5170,174
|
|
20231026,105700,4681842430,5190,5180,5190,5170,1745
|
|
20231026,105600,4672819340,5180,5190,5190,5180,4
|
|
20231026,105500,4672798610,5190,5190,5190,5190,1019
|
|
20231026,105400,4667510000,5190,5200,5200,5190,1405
|
|
20231026,105300,4660207000,5210,5210,5210,5170,125
|
|
20231026,105200,4659556510,5160,5210,5210,5160,13521
|
|
20231026,105100,4589511230,5220,5220,5220,5190,1525
|
|
20231026,105000,4581580450,5220,5210,5230,5210,965
|
|
20231026,104900,4576546010,5210,5210,5210,5210,701
|
|
20231026,104800,4572893800,5210,5210,5210,5210,573
|
|
20231026,104700,4569908470,5210,5200,5210,5200,839
|
|
20231026,104600,4565542660,5200,5190,5200,5180,1433
|
|
20231026,104500,4558096020,5190,5190,5200,5190,3272
|
|
20231026,104400,4541103310,5190,5220,5220,5190,1243
|
|
20231026,104300,4534629580,5210,5200,5210,5200,733
|
|
20231026,104200,4530813830,5200,5200,5210,5200,1477
|
|
20231026,104100,4523133410,5200,5200,5200,5190,684
|
|
20231026,104000,4519576640,5200,5200,5200,5200,1053
|
|
20231026,103900,4514101040,5180,5200,5200,5180,131
|
|
20231026,103800,4513420100,5180,5180,5180,5180,1488
|
|
20231026,103700,4505712260,5190,5200,5200,5190,222
|
|
20231026,103600,4504557880,5180,5180,5190,5180,2443
|
|
20231026,103500,4491879350,5190,5180,5190,5170,1220
|
|
20231026,103400,4485566000,5190,5190,5190,5170,421
|
|
20231026,103300,4483383190,5190,5190,5190,5190,116
|
|
20231026,103200,4482781150,5190,5170,5190,5170,632
|
|
20231026,103100,4479509410,5150,5180,5180,5150,8921
|
|
20231026,103000,4433531820,5170,5180,5180,5170,903
|
|
20231026,102900,4428856130,5180,5200,5200,5180,1892
|
|
20231026,102800,4419044850,5190,5210,5210,5190,3598
|
|
20231026,102700,4400335220,5220,5210,5220,5210,1160
|
|
20231026,102600,4394281330,5210,5210,5220,5200,1555
|
|
20231026,102500,4386188830,5210,5190,5210,5190,1854
|
|
20231026,102400,4376531510,5190,5190,5210,5190,3671
|
|
20231026,102300,4357451600,5180,5180,5190,5180,439
|
|
20231026,102200,4355177560,5180,5180,5190,5180,351
|
|
20231026,102100,4353359270,5180,5170,5200,5170,2998
|
|
20231026,102000,4337828950,5170,5180,5180,5170,3775
|
|
20231026,101900,4318293380,5170,5180,5180,5170,736
|
|
20231026,101800,4314488250,5180,5180,5190,5170,1158
|
|
20231026,101700,4308488490,5180,5190,5190,5180,905
|
|
20231026,101600,4303800200,5190,5180,5200,5180,4995
|
|
20231026,101500,4277909220,5170,5170,5180,5170,305
|
|
20231026,101400,4276332270,5150,5160,5160,5150,431
|
|
20231026,101300,4274111000,5160,5160,5180,5150,3902
|
|
20231026,101200,4253961840,5150,5150,5160,5150,1407
|
|
20231026,101100,4246711130,5160,5140,5160,5140,5678
|
|
20231026,101000,4217490970,5140,5160,5170,5140,2659
|
|
20231026,100900,4203790390,5160,5170,5180,5160,3188
|
|
20231026,100800,4187299420,5170,5150,5170,5130,3611
|
|
20231026,100700,4168661940,5140,5140,5160,5130,7293
|
|
20231026,100600,4131149390,5140,5120,5140,5110,3634
|
|
20231026,100500,4112519480,5120,5150,5160,5110,19284
|
|
20231026,100400,4013538870,5160,5160,5160,5150,8326
|
|
20231026,100300,3970631080,5160,5170,5170,5150,5025
|
|
20231026,100200,3944719440,5170,5160,5170,5160,769
|
|
20231026,100100,3940750370,5160,5170,5170,5160,12989
|
|
20231026,100000,3873696710,5170,5160,5170,5150,2337
|
|
20231026,095900,3861636030,5170,5170,5180,5160,12932
|
|
20231026,095800,3794821440,5180,5200,5200,5180,10344
|
|
20231026,095700,3741146340,5200,5190,5200,5190,1278
|
|
20231026,095600,3734502910,5200,5200,5210,5190,7945
|
|
20231026,095500,3693198570,5200,5200,5210,5190,4017
|
|
20231026,095400,3672304700,5200,5190,5210,5190,7817
|
|
20231026,095300,3631644680,5190,5200,5200,5180,1878
|
|
20231026,095200,3621897340,5200,5200,5200,5190,2781
|
|
20231026,095100,3607449320,5200,5200,5210,5200,1736
|
|
20231026,095000,3598413280,5200,5190,5200,5190,1542
|
|
20231026,094900,3590398810,5200,5190,5200,5170,5948
|
|
20231026,094800,3559572380,5190,5180,5190,5180,2242
|
|
20231026,094700,3547949530,5190,5190,5190,5180,2059
|
|
20231026,094600,3537264770,5190,5200,5200,5190,2549
|
|
20231026,094500,3524022930,5200,5200,5200,5180,2549
|
|
20231026,094400,3510788330,5200,5180,5200,5180,2289
|
|
20231026,094300,3498911050,5170,5200,5200,5170,13102
|
|
20231026,094200,3430987930,5200,5240,5240,5200,4001
|
|
20231026,094100,3410156130,5220,5240,5240,5220,3452
|
|
20231026,094000,3392121040,5240,5240,5250,5220,5146
|
|
20231026,093900,3365165840,5240,5260,5260,5230,11985
|
|
20231026,093800,3302330020,5250,5210,5260,5210,14779
|
|
20231026,093700,3225105840,5230,5180,5230,5170,11484
|
|
20231026,093600,3165472980,5180,5190,5200,5180,6628
|
|
20231026,093500,3131108080,5190,5220,5230,5150,44635
|
|
20231026,093400,2899469200,5210,5230,5240,5210,12643
|
|
20231026,093300,2833441970,5240,5240,5250,5230,7358
|
|
20231026,093200,2794895420,5240,5240,5250,5230,11817
|
|
20231026,093100,2732990590,5240,5310,5310,5240,38230
|
|
20231026,093000,2531651200,5310,5300,5310,5290,2710
|
|
20231026,092900,2517291210,5310,5310,5340,5290,6646
|
|
20231026,092800,2481987960,5320,5300,5330,5290,6387
|
|
20231026,092700,2448121590,5300,5310,5320,5300,8374
|
|
20231026,092600,2403703510,5310,5340,5350,5300,9555
|
|
20231026,092500,2352869640,5350,5350,5360,5330,5286
|
|
20231026,092400,2324619760,5330,5340,5360,5330,4461
|
|
20231026,092300,2300782180,5340,5330,5350,5330,6436
|
|
20231026,092200,2266408210,5340,5330,5340,5310,3567
|
|
20231026,092100,2247443690,5320,5310,5350,5300,8037
|
|
20231026,092000,2204642850,5310,5320,5350,5300,70477
|
|
20231026,091900,1830840320,5310,5330,5350,5300,18623
|
|
20231026,091800,1731848370,5350,5390,5390,5310,18717
|
|
20231026,091700,1631971790,5370,5380,5410,5350,13896
|
|
20231026,091600,1557409150,5360,5470,5470,5310,46206
|
|
20231026,091500,1308445710,5470,5470,5470,5450,3118
|
|
20231026,091400,1291426400,5460,5490,5510,5460,5320
|
|
20231026,091300,1262266250,5520,5510,5540,5480,11939
|
|
20231026,091200,1196577190,5510,5460,5520,5460,8674
|
|
20231026,091100,1148925230,5460,5500,5520,5450,15807
|
|
20231026,091000,1062461980,5520,5520,5530,5490,3629
|
|
20231026,090900,1042484980,5520,5500,5540,5490,5101
|
|
20231026,090800,1014389610,5510,5500,5510,5460,8629
|
|
20231026,090700,967154420,5460,5510,5510,5460,16221
|
|
20231026,090600,878236210,5510,5590,5620,5500,14357
|
|
20231026,090500,798625490,5590,5620,5640,5590,19727
|
|
20231026,090400,687745630,5620,5590,5640,5580,20043
|
|
20231026,090300,575345880,5590,5570,5610,5570,23506
|
|
20231026,090200,444011040,5570,5510,5580,5500,14924
|
|
20231026,090100,361304750,5520,5470,5530,5440,9689
|
|
20231026,090000,308284060,5470,5480,5490,5410,51031
|