621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191800,1900350360,6300,6300,6300,6300,1916
|
|
20231023,191700,1900350360,6300,6300,6300,6300,0
|
|
20231023,191600,1900350360,6300,6300,6300,6300,0
|
|
20231023,191500,1900350360,6300,6300,6300,6300,0
|
|
20231023,191400,1900350360,6300,6300,6300,6300,0
|
|
20231023,191300,1900350360,6300,6300,6300,6300,0
|
|
20231023,191200,1900350360,6300,6300,6300,6300,0
|
|
20231023,191100,1900350360,6300,6300,6300,6300,0
|
|
20231023,191000,1900350360,6300,6300,6300,6300,0
|
|
20231023,190900,1900350360,6300,6300,6300,6300,0
|
|
20231023,190800,1900350360,6300,6300,6300,6300,0
|
|
20231023,190700,1900350360,6300,6300,6300,6300,0
|
|
20231023,190600,1900350360,6300,6300,6300,6300,0
|
|
20231023,190500,1900350360,6300,6300,6300,6300,0
|
|
20231023,190400,1900350360,6300,6300,6300,6300,0
|
|
20231023,190300,1900350360,6300,6300,6300,6300,0
|
|
20231023,190200,1900350360,6300,6300,6300,6300,0
|
|
20231023,190100,1900350360,6300,6300,6300,6300,0
|
|
20231023,190000,1900350360,6300,6300,6300,6300,0
|
|
20231023,185900,1900350360,6300,6300,6300,6300,0
|
|
20231023,185800,1900350360,6300,6300,6300,6300,0
|
|
20231023,185700,1900350360,6300,6300,6300,6300,0
|
|
20231023,185600,1900350360,6300,6300,6300,6300,0
|
|
20231023,185500,1900350360,6300,6300,6300,6300,0
|
|
20231023,185400,1900350360,6300,6300,6300,6300,0
|
|
20231023,185300,1900350360,6300,6300,6300,6300,0
|
|
20231023,185200,1900350360,6300,6300,6300,6300,0
|
|
20231023,185100,1900350360,6300,6300,6300,6300,0
|
|
20231023,185000,1900350360,6300,6300,6300,6300,0
|
|
20231023,184900,1900350360,6300,6300,6300,6300,0
|
|
20231023,184800,1900350360,6300,6300,6300,6300,1916
|
|
20231023,184700,1900350360,6300,6300,6300,6300,0
|
|
20231023,184600,1900350360,6300,6300,6300,6300,0
|
|
20231023,184500,1900350360,6300,6300,6300,6300,0
|
|
20231023,184400,1900350360,6300,6300,6300,6300,0
|
|
20231023,184300,1900350360,6300,6300,6300,6300,0
|
|
20231023,184200,1900350360,6300,6300,6300,6300,0
|
|
20231023,184100,1900350360,6300,6300,6300,6300,0
|
|
20231023,184000,1900350360,6300,6300,6300,6300,0
|
|
20231023,183900,1900350360,6300,6300,6300,6300,0
|
|
20231023,183800,1900350360,6300,6300,6300,6300,0
|
|
20231023,183700,1900350360,6300,6300,6300,6300,0
|
|
20231023,183600,1900350360,6300,6300,6300,6300,0
|
|
20231023,183500,1900350360,6300,6300,6300,6300,0
|
|
20231023,183400,1900350360,6300,6300,6300,6300,0
|
|
20231023,183300,1900350360,6300,6300,6300,6300,0
|
|
20231023,183200,1900350360,6300,6300,6300,6300,0
|
|
20231023,183100,1900350360,6300,6300,6300,6300,0
|
|
20231023,183000,1900350360,6300,6300,6300,6300,0
|
|
20231023,182900,1900350360,6300,6300,6300,6300,0
|
|
20231023,182800,1900350360,6300,6300,6300,6300,0
|
|
20231023,182700,1900350360,6300,6300,6300,6300,0
|
|
20231023,182600,1900350360,6300,6300,6300,6300,0
|
|
20231023,182500,1900350360,6300,6300,6300,6300,0
|
|
20231023,182400,1900350360,6300,6300,6300,6300,0
|
|
20231023,182300,1900350360,6300,6300,6300,6300,0
|
|
20231023,182200,1900350360,6300,6300,6300,6300,0
|
|
20231023,182100,1900350360,6300,6300,6300,6300,0
|
|
20231023,182000,1900350360,6300,6300,6300,6300,0
|
|
20231023,181900,1900350360,6300,6300,6300,6300,0
|
|
20231023,181800,1900350360,6300,6300,6300,6300,1916
|
|
20231023,181700,1900350360,6300,6300,6300,6300,0
|
|
20231023,181600,1900350360,6300,6300,6300,6300,0
|
|
20231023,181500,1900350360,6300,6300,6300,6300,0
|
|
20231023,181400,1900350360,6300,6300,6300,6300,0
|
|
20231023,181300,1900350360,6300,6300,6300,6300,0
|
|
20231023,181200,1900350360,6300,6300,6300,6300,0
|
|
20231023,181100,1900350360,6300,6300,6300,6300,0
|
|
20231023,181000,1900350360,6300,6300,6300,6300,0
|
|
20231023,180900,1900350360,6300,6300,6300,6300,0
|
|
20231023,180800,1900350360,6300,6300,6300,6300,0
|
|
20231023,180700,1900350360,6300,6300,6300,6300,0
|
|
20231023,180600,1900350360,6300,6300,6300,6300,0
|
|
20231023,180500,1900350360,6300,6300,6300,6300,0
|
|
20231023,180400,1900350360,6300,6300,6300,6300,0
|
|
20231023,180300,1900350360,6300,6300,6300,6300,0
|
|
20231023,180200,1900350360,6300,6300,6300,6300,0
|
|
20231023,180100,1900350360,6300,6300,6300,6300,0
|
|
20231023,180000,1900350360,6300,6300,6300,6300,0
|
|
20231023,175900,1900350360,6300,6300,6300,6300,0
|
|
20231023,175800,1900350360,6300,6300,6300,6300,0
|
|
20231023,175700,1900350360,6300,6300,6300,6300,0
|
|
20231023,175600,1900350360,6300,6300,6300,6300,0
|
|
20231023,175500,1900350360,6300,6300,6300,6300,0
|
|
20231023,175400,1900350360,6300,6300,6300,6300,0
|
|
20231023,175300,1900350360,6300,6300,6300,6300,0
|
|
20231023,175200,1900350360,6300,6300,6300,6300,0
|
|
20231023,175100,1900350360,6300,6300,6300,6300,0
|
|
20231023,175000,1900350360,6300,6300,6300,6300,0
|
|
20231023,174900,1900350360,6300,6300,6300,6300,0
|
|
20231023,174800,1900350360,6300,6300,6300,6300,1916
|
|
20231023,174700,1900350360,6300,6300,6300,6300,0
|
|
20231023,174600,1900350360,6300,6300,6300,6300,0
|
|
20231023,174500,1900350360,6300,6300,6300,6300,0
|
|
20231023,174400,1900350360,6300,6300,6300,6300,0
|
|
20231023,174300,1900350360,6300,6300,6300,6300,0
|
|
20231023,174200,1900350360,6300,6300,6300,6300,0
|
|
20231023,174100,1900350360,6300,6300,6300,6300,0
|
|
20231023,174000,1900350360,6300,6300,6300,6300,0
|
|
20231023,173900,1900350360,6300,6300,6300,6300,0
|
|
20231023,173800,1900350360,6300,6300,6300,6300,0
|
|
20231023,173700,1900350360,6300,6300,6300,6300,0
|
|
20231023,173600,1900350360,6300,6300,6300,6300,0
|
|
20231023,173500,1900350360,6300,6300,6300,6300,0
|
|
20231023,173400,1900350360,6300,6300,6300,6300,0
|
|
20231023,173300,1900350360,6300,6300,6300,6300,0
|
|
20231023,173200,1900350360,6300,6300,6300,6300,0
|
|
20231023,173100,1900350360,6300,6300,6300,6300,0
|
|
20231023,173000,1900350360,6300,6300,6300,6300,0
|
|
20231023,172900,1900350360,6300,6300,6300,6300,0
|
|
20231023,172800,1900350360,6300,6300,6300,6300,0
|
|
20231023,172700,1900350360,6300,6300,6300,6300,0
|
|
20231023,172600,1900350360,6300,6300,6300,6300,0
|
|
20231023,172500,1900350360,6300,6300,6300,6300,0
|
|
20231023,172400,1900350360,6300,6300,6300,6300,0
|
|
20231023,172300,1900350360,6300,6300,6300,6300,0
|
|
20231023,172200,1900350360,6300,6300,6300,6300,0
|
|
20231023,172100,1900350360,6300,6300,6300,6300,0
|
|
20231023,172000,1900350360,6300,6300,6300,6300,0
|
|
20231023,171900,1900350360,6300,6300,6300,6300,0
|
|
20231023,171800,1900350360,6300,6300,6300,6300,1916
|
|
20231023,171700,1900350360,6300,6300,6300,6300,0
|
|
20231023,171600,1900350360,6300,6300,6300,6300,0
|
|
20231023,171500,1900350360,6300,6300,6300,6300,0
|
|
20231023,171400,1900350360,6300,6300,6300,6300,0
|
|
20231023,171300,1900350360,6300,6300,6300,6300,0
|
|
20231023,171200,1900350360,6300,6300,6300,6300,0
|
|
20231023,171100,1900350360,6300,6300,6300,6300,0
|
|
20231023,171000,1900350360,6300,6300,6300,6300,0
|
|
20231023,170900,1900350360,6300,6300,6300,6300,0
|
|
20231023,170800,1900350360,6300,6300,6300,6300,0
|
|
20231023,170700,1900350360,6300,6300,6300,6300,0
|
|
20231023,170600,1900350360,6300,6300,6300,6300,0
|
|
20231023,170500,1900350360,6300,6300,6300,6300,0
|
|
20231023,170400,1900350360,6300,6300,6300,6300,0
|
|
20231023,170300,1900350360,6300,6300,6300,6300,0
|
|
20231023,170200,1900350360,6300,6300,6300,6300,0
|
|
20231023,170100,1900350360,6300,6300,6300,6300,0
|
|
20231023,170000,1900350360,6300,6300,6300,6300,0
|
|
20231023,165900,1900350360,6300,6300,6300,6300,0
|
|
20231023,165800,1900350360,6300,6300,6300,6300,0
|
|
20231023,165700,1900350360,6300,6300,6300,6300,0
|
|
20231023,165600,1900350360,6300,6300,6300,6300,0
|
|
20231023,165500,1900350360,6300,6300,6300,6300,0
|
|
20231023,165400,1900350360,6300,6300,6300,6300,0
|
|
20231023,165300,1900350360,6300,6300,6300,6300,0
|
|
20231023,165200,1900350360,6300,6300,6300,6300,0
|
|
20231023,165100,1900350360,6300,6300,6300,6300,0
|
|
20231023,165000,1900350360,6300,6300,6300,6300,0
|
|
20231023,164900,1900350360,6300,6300,6300,6300,0
|
|
20231023,164800,1900350360,6300,6300,6300,6300,1916
|
|
20231023,164700,1900350360,6300,6300,6300,6300,0
|
|
20231023,164600,1900350360,6300,6300,6300,6300,0
|
|
20231023,164500,1900350360,6300,6300,6300,6300,0
|
|
20231023,164400,1900350360,6300,6300,6300,6300,0
|
|
20231023,164300,1900350360,6300,6300,6300,6300,0
|
|
20231023,164200,1900350360,6300,6300,6300,6300,0
|
|
20231023,164100,1900350360,6300,6300,6300,6300,0
|
|
20231023,164000,1900350360,6300,6300,6300,6300,0
|
|
20231023,163900,1900350360,6300,6300,6300,6300,0
|
|
20231023,163800,1900350360,6300,6300,6300,6300,0
|
|
20231023,163700,1900350360,6300,6300,6300,6300,0
|
|
20231023,163600,1900350360,6300,6300,6300,6300,0
|
|
20231023,163500,1900350360,6300,6300,6300,6300,0
|
|
20231023,163400,1900350360,6300,6300,6300,6300,0
|
|
20231023,163300,1900350360,6300,6300,6300,6300,0
|
|
20231023,163200,1900350360,6300,6300,6300,6300,0
|
|
20231023,163100,1900350360,6300,6300,6300,6300,0
|
|
20231023,163000,1900350360,6300,6300,6300,6300,0
|
|
20231023,162900,1900350360,6300,6300,6300,6300,0
|
|
20231023,162800,1900350360,6300,6300,6300,6300,0
|
|
20231023,162700,1900350360,6300,6300,6300,6300,0
|
|
20231023,162600,1900350360,6300,6300,6300,6300,0
|
|
20231023,162500,1900350360,6300,6300,6300,6300,0
|
|
20231023,162400,1900350360,6300,6300,6300,6300,0
|
|
20231023,162300,1900350360,6300,6300,6300,6300,0
|
|
20231023,162200,1900350360,6300,6300,6300,6300,0
|
|
20231023,162100,1900350360,6300,6300,6300,6300,0
|
|
20231023,162000,1900350360,6300,6300,6300,6300,0
|
|
20231023,161900,1900350360,6300,6300,6300,6300,0
|
|
20231023,161800,1900350360,6300,6300,6300,6300,1916
|
|
20231023,161700,1900350360,6300,6300,6300,6300,0
|
|
20231023,161600,1900350360,6300,6300,6300,6300,0
|
|
20231023,161500,1900350360,6300,6300,6300,6300,0
|
|
20231023,161400,1900350360,6300,6300,6300,6300,0
|
|
20231023,161300,1900350360,6300,6300,6300,6300,0
|
|
20231023,161200,1900350360,6300,6300,6300,6300,0
|
|
20231023,161100,1900350360,6300,6300,6300,6300,0
|
|
20231023,161000,1900350360,6300,6300,6300,6300,0
|
|
20231023,160900,1900350360,6300,6300,6300,6300,0
|
|
20231023,160800,1900350360,6300,6300,6300,6300,0
|
|
20231023,160700,1900350360,6300,6300,6300,6300,0
|
|
20231023,160600,1900350360,6300,6300,6300,6300,0
|
|
20231023,160500,1900350360,6300,6300,6300,6300,0
|
|
20231023,160400,1900350360,6300,6300,6300,6300,0
|
|
20231023,160300,1900350360,6300,6300,6300,6300,0
|
|
20231023,160200,1900350360,6300,6300,6300,6300,0
|
|
20231023,160100,1900350360,6300,6300,6300,6300,0
|
|
20231023,160000,1900350360,6300,6300,6300,6300,0
|
|
20231023,155900,1900350360,6300,6300,6300,6300,0
|
|
20231023,155800,1900350360,6300,6300,6300,6300,0
|
|
20231023,155700,1900350360,6300,6300,6300,6300,0
|
|
20231023,155600,1900350360,6300,6300,6300,6300,0
|
|
20231023,155500,1900350360,6300,6300,6300,6300,0
|
|
20231023,155400,1900350360,6300,6300,6300,6300,0
|
|
20231023,155300,1900350360,6300,6300,6300,6300,0
|
|
20231023,155200,1900350360,6300,6300,6300,6300,0
|
|
20231023,155100,1900350360,6300,6300,6300,6300,0
|
|
20231023,155000,1900350360,6300,6300,6300,6300,0
|
|
20231023,154900,1900350360,6300,6300,6300,6300,0
|
|
20231023,154800,1900350360,6300,6300,6300,6300,1916
|
|
20231023,154700,1900350360,6300,6300,6300,6300,0
|
|
20231023,154600,1900350360,6300,6300,6300,6300,0
|
|
20231023,154500,1900350360,6300,6300,6300,6300,0
|
|
20231023,154400,1900350360,6300,6300,6300,6300,0
|
|
20231023,154300,1900350360,6300,6300,6300,6300,0
|
|
20231023,154200,1900350360,6300,6300,6300,6300,0
|
|
20231023,154100,1900350360,6300,6300,6300,6300,0
|
|
20231023,154000,1900350360,6300,6300,6300,6300,0
|
|
20231023,153900,1900350360,6300,6300,6300,6300,0
|
|
20231023,153800,1900350360,6300,6300,6300,6300,0
|
|
20231023,153700,1900350360,6300,6300,6300,6300,0
|
|
20231023,153600,1900350360,6300,6300,6300,6300,0
|
|
20231023,153500,1900350360,6300,6300,6300,6300,0
|
|
20231023,153400,1900350360,6300,6300,6300,6300,0
|
|
20231023,153300,1900350360,6300,6300,6300,6300,0
|
|
20231023,153200,1900350360,6300,6300,6300,6300,0
|
|
20231023,153100,1900350360,6300,6300,6300,6300,0
|
|
20231023,153000,1900350360,6300,6300,6300,6300,1916
|
|
20231023,152900,1888279560,6320,6320,6320,6320,0
|
|
20231023,152800,1888279560,6320,6320,6320,6320,0
|
|
20231023,152700,1888279560,6320,6320,6320,6320,0
|
|
20231023,152600,1888279560,6320,6320,6320,6320,0
|
|
20231023,152500,1888279560,6320,6320,6320,6320,0
|
|
20231023,152400,1888279560,6320,6320,6320,6320,0
|
|
20231023,152300,1888279560,6320,6320,6320,6320,0
|
|
20231023,152200,1888279560,6320,6320,6320,6320,0
|
|
20231023,152100,1888279560,6320,6320,6320,6320,0
|
|
20231023,152000,1888279560,6320,6320,6320,6320,0
|
|
20231023,151900,1888279560,6320,6320,6320,6320,401
|
|
20231023,151800,1885745240,6310,6310,6310,6310,639
|
|
20231023,151700,1881713150,6310,6320,6320,6310,228
|
|
20231023,151600,1880273130,6320,6320,6320,6320,93
|
|
20231023,151500,1879685370,6310,6320,6320,6310,313
|
|
20231023,151400,1877710020,6320,6320,6320,6320,57
|
|
20231023,151300,1877349780,6320,6320,6320,6320,269
|
|
20231023,151200,1875649700,6310,6320,6320,6310,241
|
|
20231023,151100,1874127980,6320,6320,6320,6320,25
|
|
20231023,151000,1873969980,6320,6320,6330,6320,304
|
|
20231023,150900,1872047650,6330,6320,6330,6320,163
|
|
20231023,150800,1871017430,6320,6320,6320,6320,104
|
|
20231023,150700,1870360150,6310,6310,6310,6310,229
|
|
20231023,150600,1868915160,6310,6310,6310,6310,4
|
|
20231023,150500,1868889920,6310,6310,6310,6310,200
|
|
20231023,150400,1867627920,6320,6310,6320,6310,103
|
|
20231023,150300,1866976980,6310,6310,6310,6310,0
|
|
20231023,150200,1866976980,6310,6320,6330,6300,908
|
|
20231023,150100,1861234720,6320,6320,6320,6320,0
|
|
20231023,150000,1861234720,6320,6330,6330,6300,803
|
|
20231023,145900,1856169210,6330,6320,6330,6320,227
|
|
20231023,145800,1854734230,6310,6310,6310,6310,102
|
|
20231023,145700,1854090610,6300,6300,6300,6300,342
|
|
20231023,145600,1851936010,6300,6300,6300,6300,558
|
|
20231023,145500,1848420610,6300,6300,6300,6300,238
|
|
20231023,145400,1846921210,6300,6300,6300,6300,444
|
|
20231023,145300,1844124010,6300,6320,6320,6300,290
|
|
20231023,145200,1842295630,6300,6300,6300,6300,203
|
|
20231023,145100,1841016730,6300,6310,6310,6300,703
|
|
20231023,145000,1836585800,6310,6310,6320,6310,459
|
|
20231023,144900,1833687600,6310,6290,6310,6290,1624
|
|
20231023,144800,1823464000,6300,6300,6300,6290,412
|
|
20231023,144700,1820870430,6290,6290,6290,6290,203
|
|
20231023,144600,1819593560,6300,6300,6300,6300,170
|
|
20231023,144500,1818522560,6310,6280,6310,6280,1947
|
|
20231023,144400,1806256490,6270,6290,6290,6230,3560
|
|
20231023,144300,1783964920,6310,6280,6310,6280,879
|
|
20231023,144200,1778433460,6270,6280,6280,6270,1123
|
|
20231023,144100,1771390170,6290,6290,6290,6290,2
|
|
20231023,144000,1771377590,6290,6290,6290,6280,264
|
|
20231023,143900,1769719060,6290,6290,6290,6280,904
|
|
20231023,143800,1764034930,6280,6280,6280,6280,203
|
|
20231023,143700,1762760090,6290,6280,6290,6280,477
|
|
20231023,143600,1759763170,6280,6290,6300,6280,261
|
|
20231023,143500,1758122000,6290,6290,6290,6290,203
|
|
20231023,143400,1756845130,6290,6290,6290,6290,203
|
|
20231023,143300,1755568260,6290,6290,6290,6270,390
|
|
20231023,143200,1753119220,6290,6340,6340,6250,5206
|
|
20231023,143100,1720351040,6310,6340,6340,6310,2257
|
|
20231023,143000,1706109250,6340,6310,6340,6310,208
|
|
20231023,142900,1704796620,6320,6320,6320,6320,203
|
|
20231023,142800,1703513660,6320,6320,6320,6320,203
|
|
20231023,142700,1702230700,6340,6320,6340,6320,207
|
|
20231023,142600,1700922400,6320,6330,6340,6320,510
|
|
20231023,142500,1697694820,6320,6320,6320,6320,303
|
|
20231023,142400,1695779860,6320,6320,6320,6320,203
|
|
20231023,142300,1694496900,6330,6330,6330,6320,304
|
|
20231023,142200,1692574610,6310,6310,6310,6310,253
|
|
20231023,142100,1690978180,6310,6310,6310,6310,203
|
|
20231023,142000,1689697250,6310,6310,6310,6310,203
|
|
20231023,141900,1688416320,6320,6320,6320,6320,1360
|
|
20231023,141800,1679821120,6320,6300,6320,6300,847
|
|
20231023,141700,1674472220,6310,6290,6310,6290,1547
|
|
20231023,141600,1664715670,6280,6280,6280,6280,203
|
|
20231023,141500,1663440830,6280,6280,6280,6280,653
|
|
20231023,141400,1659339990,6300,6310,6310,6290,3815
|
|
20231023,141300,1635316100,6310,6310,6310,6310,203
|
|
20231023,141200,1634035170,6310,6320,6320,6300,1714
|
|
20231023,141100,1623227430,6320,6320,6320,6320,203
|
|
20231023,141000,1621944470,6310,6310,6310,6310,203
|
|
20231023,140900,1620663540,6310,6310,6310,6310,203
|
|
20231023,140800,1619382610,6300,6330,6330,6300,213
|
|
20231023,140700,1618040410,6300,6300,6300,6300,1303
|
|
20231023,140600,1609831510,6320,6320,6320,6320,579
|
|
20231023,140500,1606172230,6330,6310,6330,6310,584
|
|
20231023,140400,1602483280,6310,6310,6310,6310,203
|
|
20231023,140300,1601202350,6310,6310,6310,6310,203
|
|
20231023,140200,1599921420,6310,6300,6320,6300,312
|
|
20231023,140100,1597954640,6300,6300,6310,6300,312
|
|
20231023,140000,1595988860,6310,6310,6310,6310,733
|
|
20231023,135900,1591363630,6310,6310,6310,6310,203
|
|
20231023,135800,1590082700,6310,6310,6310,6310,203
|
|
20231023,135700,1588801770,6310,6310,6310,6310,203
|
|
20231023,135600,1587520840,6310,6310,6310,6310,203
|
|
20231023,135500,1586239910,6310,6320,6320,6310,213
|
|
20231023,135400,1584895780,6310,6310,6310,6310,213
|
|
20231023,135300,1583551750,6310,6310,6310,6300,280
|
|
20231023,135200,1581784980,6330,6320,6330,6310,1904
|
|
20231023,135100,1569743350,6320,6310,6320,6310,903
|
|
20231023,135000,1564039340,6310,6310,6310,6310,1081
|
|
20231023,134900,1557218230,6320,6310,6320,6310,229
|
|
20231023,134800,1555773190,6310,6310,6310,6310,303
|
|
20231023,134700,1553861260,6310,6320,6320,6310,328
|
|
20231023,134600,1551791330,6320,6310,6320,6310,223
|
|
20231023,134500,1550384000,6310,6310,6310,6310,203
|
|
20231023,134400,1549103070,6310,6310,6310,6310,203
|
|
20231023,134300,1547822140,6320,6310,6320,6310,473
|
|
20231023,134200,1544834810,6300,6310,6310,6300,1628
|
|
20231023,134100,1534564160,6320,6340,6340,6320,882
|
|
20231023,134000,1528984960,6340,6340,6340,6340,131
|
|
20231023,133900,1528154420,6340,6340,6340,6340,203
|
|
20231023,133800,1526867400,6350,6350,6360,6350,626
|
|
20231023,133700,1522892100,6360,6360,6360,6360,516
|
|
20231023,133600,1519610340,6360,6360,6360,6360,203
|
|
20231023,133500,1518319260,6360,6360,6360,6360,203
|
|
20231023,133400,1517028180,6360,6360,6360,6360,203
|
|
20231023,133300,1515737100,6350,6350,6350,6350,203
|
|
20231023,133200,1514448050,6350,6350,6370,6350,253
|
|
20231023,133100,1512841480,6370,6370,6370,6370,203
|
|
20231023,133000,1511548370,6370,6370,6370,6370,703
|
|
20231023,132900,1507070260,6380,6380,6380,6380,203
|
|
20231023,132800,1505775120,6380,6380,6380,6380,821
|
|
20231023,132700,1500537140,6390,6380,6390,6380,243
|
|
20231023,132600,1498986400,6380,6380,6380,6380,203
|
|
20231023,132500,1497691260,6380,6400,6400,6380,204
|
|
20231023,132400,1496389720,6390,6380,6390,6380,210
|
|
20231023,132300,1495049850,6390,6390,6390,6390,204
|
|
20231023,132200,1493746290,6390,6380,6390,6380,597
|
|
20231023,132100,1489933490,6390,6390,6390,6390,181
|
|
20231023,132000,1488776900,6390,6390,6390,6390,205
|
|
20231023,131900,1487466950,6390,6400,6400,6390,308
|
|
20231023,131800,1485498760,6400,6410,6410,6350,5755
|
|
20231023,131700,1448765100,6430,6430,6430,6430,31
|
|
20231023,131600,1448565770,6430,6430,6430,6430,3
|
|
20231023,131500,1448546480,6430,6430,6430,6430,5
|
|
20231023,131400,1448514330,6430,6430,6430,6430,204
|
|
20231023,131300,1447202610,6430,6430,6430,6430,100
|
|
20231023,131200,1446559610,6440,6400,6440,6400,1360
|
|
20231023,131100,1437837370,6400,6400,6400,6400,155
|
|
20231023,131000,1436845370,6350,6350,6350,6350,0
|
|
20231023,130900,1436845370,6350,6350,6350,6350,0
|
|
20231023,130800,1436845370,6350,6380,6390,6350,985
|
|
20231023,130700,1430558770,6340,6420,6420,6330,5448
|
|
20231023,130600,1395843880,6420,6420,6420,6420,150
|
|
20231023,130500,1394880880,6410,6410,6410,6410,0
|
|
20231023,130400,1394880880,6410,6410,6410,6410,0
|
|
20231023,130300,1394880880,6410,6390,6450,6390,5550
|
|
20231023,130200,1359280280,6380,6360,6380,6300,6917
|
|
20231023,130100,1315453360,6380,6390,6410,6320,4969
|
|
20231023,130000,1283795110,6360,6400,6400,6330,5337
|
|
20231023,125900,1249824580,6400,6420,6420,6370,5626
|
|
20231023,125800,1213910180,6420,6420,6420,6420,118
|
|
20231023,125700,1213152620,6430,6420,6430,6420,82
|
|
20231023,125600,1212625640,6420,6420,6430,6400,372
|
|
20231023,125500,1210241300,6420,6420,6420,6420,0
|
|
20231023,125400,1210241300,6420,6420,6420,6420,2
|
|
20231023,125300,1210228460,6420,6420,6420,6420,4
|
|
20231023,125200,1210202780,6420,6420,6420,6420,57
|
|
20231023,125100,1209836840,6420,6420,6420,6420,50
|
|
20231023,125000,1209515840,6430,6430,6430,6430,0
|
|
20231023,124900,1209515840,6430,6430,6430,6430,10
|
|
20231023,124800,1209451540,6430,6430,6430,6430,10
|
|
20231023,124700,1209387240,6420,6420,6420,6420,0
|
|
20231023,124600,1209387240,6420,6420,6420,6420,0
|
|
20231023,124500,1209387240,6420,6430,6430,6420,167
|
|
20231023,124400,1208313800,6430,6430,6430,6430,0
|
|
20231023,124300,1208313800,6430,6430,6440,6430,634
|
|
20231023,124200,1204236490,6430,6420,6430,6410,692
|
|
20231023,124100,1199793390,6420,6430,6430,6420,3
|
|
20231023,124000,1199774120,6430,6430,6430,6430,0
|
|
20231023,123900,1199774120,6430,6430,6430,6430,0
|
|
20231023,123800,1199774120,6430,6430,6430,6430,310
|
|
20231023,123700,1197780820,6420,6420,6420,6420,0
|
|
20231023,123600,1197780820,6420,6420,6420,6420,144
|
|
20231023,123500,1196856340,6420,6420,6420,6420,590
|
|
20231023,123400,1193068540,6430,6430,6430,6420,654
|
|
20231023,123300,1188868230,6430,6430,6430,6430,251
|
|
20231023,123200,1187254300,6430,6420,6430,6420,431
|
|
20231023,123100,1184486580,6410,6410,6410,6410,74
|
|
20231023,123000,1184012240,6400,6400,6400,6400,0
|
|
20231023,122900,1184012240,6400,6400,6400,6400,148
|
|
20231023,122800,1183065040,6400,6420,6420,6380,5371
|
|
20231023,122700,1148719490,6430,6430,6430,6430,0
|
|
20231023,122600,1148719490,6430,6430,6430,6430,2
|
|
20231023,122500,1148706630,6430,6430,6430,6430,0
|
|
20231023,122400,1148706630,6430,6430,6430,6430,0
|
|
20231023,122300,1148706630,6430,6430,6430,6430,52
|
|
20231023,122200,1148372270,6400,6400,6400,6400,0
|
|
20231023,122100,1148372270,6400,6400,6400,6400,0
|
|
20231023,122000,1148372270,6400,6400,6400,6400,0
|
|
20231023,121900,1148372270,6400,6410,6410,6400,300
|
|
20231023,121800,1146450960,6410,6410,6410,6410,500
|
|
20231023,121700,1143245960,6400,6400,6400,6400,0
|
|
20231023,121600,1143245960,6400,6400,6400,6400,0
|
|
20231023,121500,1143245960,6400,6400,6400,6400,15
|
|
20231023,121400,1143149960,6400,6420,6420,6400,3000
|
|
20231023,121300,1123938960,6420,6420,6420,6420,0
|
|
20231023,121200,1123938960,6420,6420,6420,6420,0
|
|
20231023,121100,1123938960,6420,6420,6420,6420,0
|
|
20231023,121000,1123938960,6420,6420,6420,6420,0
|
|
20231023,120900,1123938960,6420,6420,6420,6420,0
|
|
20231023,120800,1123938960,6420,6430,6430,6420,1142
|
|
20231023,120700,1116605050,6430,6430,6430,6430,1
|
|
20231023,120600,1116598620,6440,6440,6440,6440,0
|
|
20231023,120500,1116598620,6440,6440,6440,6440,0
|
|
20231023,120400,1116598620,6440,6440,6440,6440,0
|
|
20231023,120300,1116598620,6440,6440,6440,6440,4
|
|
20231023,120200,1116572860,6430,6430,6430,6430,0
|
|
20231023,120100,1116572860,6430,6430,6430,6430,0
|
|
20231023,120000,1116572860,6430,6430,6430,6430,200
|
|
20231023,115900,1115286860,6440,6440,6440,6440,0
|
|
20231023,115800,1115286860,6440,6440,6440,6440,5
|
|
20231023,115700,1115254660,6440,6440,6440,6440,0
|
|
20231023,115600,1115254660,6440,6440,6440,6440,0
|
|
20231023,115500,1115254660,6440,6440,6440,6440,0
|
|
20231023,115400,1115254660,6440,6440,6440,6440,0
|
|
20231023,115300,1115254660,6440,6440,6440,6440,0
|
|
20231023,115200,1115254660,6440,6440,6440,6440,1
|
|
20231023,115100,1115248220,6430,6430,6430,6430,2
|
|
20231023,115000,1115235360,6450,6440,6450,6440,1016
|
|
20231023,114900,1108692170,6440,6440,6440,6440,0
|
|
20231023,114800,1108692170,6440,6440,6440,6440,36
|
|
20231023,114700,1108460330,6450,6450,6450,6450,3
|
|
20231023,114600,1108440980,6450,6450,6450,6450,0
|
|
20231023,114500,1108440980,6450,6450,6450,6450,0
|
|
20231023,114400,1108440980,6450,6450,6450,6440,630
|
|
20231023,114300,1104378420,6450,6430,6450,6430,1168
|
|
20231023,114200,1096856400,6430,6410,6430,6410,41
|
|
20231023,114100,1096592990,6400,6400,6400,6400,0
|
|
20231023,114000,1096592990,6400,6420,6420,6400,900
|
|
20231023,113900,1090825340,6420,6420,6420,6420,720
|
|
20231023,113800,1086202940,6420,6440,6440,6420,3000
|
|
20231023,113700,1066932690,6450,6450,6450,6450,0
|
|
20231023,113600,1066932690,6450,6450,6450,6450,2
|
|
20231023,113500,1066919790,6450,6450,6450,6450,359
|
|
20231023,113400,1064604240,6470,6470,6470,6470,1
|
|
20231023,113300,1064597770,6470,6470,6470,6470,1
|
|
20231023,113200,1064591300,6470,6470,6470,6470,0
|
|
20231023,113100,1064591300,6470,6470,6470,6470,0
|
|
20231023,113000,1064591300,6470,6470,6470,6470,0
|
|
20231023,112900,1064591300,6470,6470,6470,6470,15
|
|
20231023,112800,1064494250,6450,6450,6450,6450,0
|
|
20231023,112700,1064494250,6450,6450,6450,6450,0
|
|
20231023,112600,1064494250,6450,6450,6450,6450,0
|
|
20231023,112500,1064494250,6450,6470,6470,6450,500
|
|
20231023,112400,1061267440,6480,6480,6480,6480,0
|
|
20231023,112300,1061267440,6480,6480,6480,6480,0
|
|
20231023,112200,1061267440,6480,6470,6480,6470,101
|
|
20231023,112100,1060613960,6470,6470,6470,6470,62
|
|
20231023,112000,1060212820,6460,6460,6460,6460,10
|
|
20231023,111900,1060148220,6450,6450,6450,6450,97
|
|
20231023,111800,1059522570,6450,6470,6470,6450,602
|
|
20231023,111700,1055639630,6470,6470,6480,6460,2225
|
|
20231023,111600,1041249350,6480,6480,6480,6480,93
|
|
20231023,111500,1040646710,6480,6480,6480,6480,750
|
|
20231023,111400,1035786710,6480,6480,6480,6480,41
|
|
20231023,111300,1035521030,6490,6500,6500,6490,295
|
|
20231023,111200,1033605890,6500,6480,6500,6480,668
|
|
20231023,111100,1029275230,6480,6490,6500,6480,188
|
|
20231023,111000,1028054610,6490,6490,6490,6490,2
|
|
20231023,110900,1028041630,6480,6480,6480,6480,46
|
|
20231023,110800,1027743550,6470,6480,6480,6470,124
|
|
20231023,110700,1026940480,6480,6480,6480,6480,15
|
|
20231023,110600,1026843280,6480,6480,6480,6480,16
|
|
20231023,110500,1026739600,6480,6480,6480,6480,20
|
|
20231023,110400,1026610000,6470,6470,6470,6470,9
|
|
20231023,110300,1026551770,6490,6490,6490,6490,30
|
|
20231023,110200,1026357070,6490,6490,6490,6490,50
|
|
20231023,110100,1026032570,6460,6460,6460,6460,31
|
|
20231023,110000,1025832310,6460,6460,6460,6460,0
|
|
20231023,105900,1025832310,6460,6490,6490,6460,2363
|
|
20231023,105800,1010537370,6490,6490,6490,6490,20
|
|
20231023,105700,1010407570,6490,6490,6490,6490,70
|
|
20231023,105600,1009953270,6490,6490,6490,6490,0
|
|
20231023,105500,1009953270,6490,6490,6490,6490,110
|
|
20231023,105400,1009239370,6490,6490,6490,6490,0
|
|
20231023,105300,1009239370,6490,6490,6490,6490,14
|
|
20231023,105200,1009148510,6490,6490,6490,6490,269
|
|
20231023,105100,1007402700,6470,6470,6470,6470,50
|
|
20231023,105000,1007079200,6470,6460,6470,6460,5484
|
|
20231023,104900,971601920,6460,6460,6460,6460,12
|
|
20231023,104800,971524400,6460,6460,6460,6450,131
|
|
20231023,104700,970678820,6460,6460,6460,6460,100
|
|
20231023,104600,970032820,6470,6460,6470,6460,1189
|
|
20231023,104500,962351870,6460,6490,6490,6450,6329
|
|
20231023,104400,921411860,6490,6500,6500,6480,759
|
|
20231023,104300,916483580,6510,6490,6510,6490,3790
|
|
20231023,104200,891852630,6480,6480,6480,6480,242
|
|
20231023,104100,890284470,6470,6470,6470,6470,5
|
|
20231023,104000,890252120,6470,6470,6470,6470,0
|
|
20231023,103900,890252120,6470,6470,6470,6470,8
|
|
20231023,103800,890200360,6470,6470,6470,6470,0
|
|
20231023,103700,890200360,6470,6470,6470,6470,220
|
|
20231023,103600,888776960,6490,6480,6490,6470,1200
|
|
20231023,103500,881006720,6480,6480,6480,6480,259
|
|
20231023,103400,879328400,6480,6490,6490,6480,118
|
|
20231023,103300,878563580,6490,6490,6490,6490,85
|
|
20231023,103200,878011930,6490,6500,6500,6490,1948
|
|
20231023,103100,865353840,6500,6500,6500,6500,100
|
|
20231023,103000,864703840,6500,6500,6500,6500,0
|
|
20231023,102900,864703840,6500,6500,6500,6500,0
|
|
20231023,102800,864703840,6500,6500,6500,6500,3451
|
|
20231023,102700,842272340,6490,6490,6490,6490,50
|
|
20231023,102600,841947840,6490,6490,6490,6490,242
|
|
20231023,102500,840377260,6490,6480,6490,6470,1304
|
|
20231023,102400,831919630,6470,6470,6470,6470,0
|
|
20231023,102300,831919630,6470,6470,6470,6470,192
|
|
20231023,102200,830677390,6460,6460,6460,6460,0
|
|
20231023,102100,830677390,6460,6480,6480,6460,150
|
|
20231023,102000,829707350,6490,6490,6490,6490,100
|
|
20231023,101900,829058350,6490,6490,6490,6490,0
|
|
20231023,101800,829058350,6490,6480,6490,6480,381
|
|
20231023,101700,826587580,6460,6460,6460,6460,0
|
|
20231023,101600,826587580,6460,6460,6460,6460,0
|
|
20231023,101500,826587580,6460,6460,6460,6460,0
|
|
20231023,101400,826587580,6460,6460,6460,6460,0
|
|
20231023,101300,826587580,6460,6440,6460,6440,131
|
|
20231023,101200,825741420,6440,6440,6440,6440,279
|
|
20231023,101100,823944660,6440,6440,6440,6440,593
|
|
20231023,101000,820125740,6440,6440,6440,6440,760
|
|
20231023,100900,815231340,6440,6440,6440,6440,0
|
|
20231023,100800,815231340,6440,6460,6460,6440,1421
|
|
20231023,100700,806055410,6470,6470,6470,6470,114
|
|
20231023,100600,805317830,6480,6480,6480,6480,105
|
|
20231023,100500,804637430,6490,6510,6510,6490,1691
|
|
20231023,100400,793646020,6510,6510,6510,6510,1
|
|
20231023,100300,793639510,6510,6530,6530,6510,646
|
|
20231023,100200,789432000,6520,6520,6520,6520,0
|
|
20231023,100100,789432000,6520,6540,6540,6520,465
|
|
20231023,100000,786399360,6550,6540,6550,6540,694
|
|
20231023,095900,781858720,6540,6540,6540,6540,0
|
|
20231023,095800,781858720,6540,6540,6550,6540,652
|
|
20231023,095700,777594630,6530,6530,6530,6510,176
|
|
20231023,095600,776446350,6510,6540,6540,6510,293
|
|
20231023,095500,774537640,6540,6540,6540,6540,1
|
|
20231023,095400,774531100,6530,6530,6530,6530,154
|
|
20231023,095300,773525480,6530,6520,6530,6510,234
|
|
20231023,095200,771999990,6520,6530,6530,6520,300
|
|
20231023,095100,770041990,6540,6540,6540,6540,104
|
|
20231023,095000,769361830,6530,6520,6530,6520,252
|
|
20231023,094900,767716800,6500,6500,6500,6500,0
|
|
20231023,094800,767716800,6500,6500,6500,6500,1338
|
|
20231023,094700,759019800,6500,6490,6500,6480,6568
|
|
20231023,094600,716359660,6490,6500,6530,6490,2145
|
|
20231023,094500,702421140,6500,6510,6510,6500,2199
|
|
20231023,094400,688126620,6510,6510,6510,6510,73
|
|
20231023,094300,687651390,6510,6520,6520,6510,178
|
|
20231023,094200,686491840,6520,6540,6540,6520,75
|
|
20231023,094100,686001900,6530,6550,6550,6530,928
|
|
20231023,094000,679936760,6560,6530,6560,6520,768
|
|
20231023,093900,674921190,6540,6530,6540,6530,268
|
|
20231023,093800,673170360,6520,6520,6520,6520,544
|
|
20231023,093700,669623480,6540,6540,6540,6540,1
|
|
20231023,093600,669616940,6510,6500,6510,6490,6412
|
|
20231023,093500,627934130,6490,6490,6490,6490,0
|
|
20231023,093400,627934130,6490,6470,6490,6460,765
|
|
20231023,093300,622983850,6470,6470,6470,6470,69
|
|
20231023,093200,622537420,6470,6460,6470,6460,162
|
|
20231023,093100,621490860,6460,6450,6500,6450,6375
|
|
20231023,093000,580332750,6450,6420,6450,6420,1442
|
|
20231023,092900,571061580,6420,6420,6420,6420,0
|
|
20231023,092800,571061580,6420,6420,6420,6420,109
|
|
20231023,092700,570361800,6400,6410,6410,6400,1963
|
|
20231023,092600,557784960,6420,6420,6420,6420,572
|
|
20231023,092500,554112720,6420,6430,6430,6420,315
|
|
20231023,092400,552089220,6440,6440,6440,6440,0
|
|
20231023,092300,552089220,6440,6450,6450,6430,5505
|
|
20231023,092200,516635790,6480,6480,6480,6480,14
|
|
20231023,092100,516545070,6480,6460,6480,6460,268
|
|
20231023,092000,514810350,6440,6430,6440,6430,798
|
|
20231023,091900,509674560,6420,6450,6450,6420,892
|
|
20231023,091800,503928380,6470,6460,6470,6430,7443
|
|
20231023,091700,455933670,6480,6480,6480,6480,63
|
|
20231023,091600,455525430,6460,6480,6520,6450,26793
|
|
20231023,091500,282414890,6500,6550,6550,6480,2436
|
|
20231023,091400,266507910,6550,6420,6570,6420,688
|
|
20231023,091300,262033290,6490,6530,6530,6370,1793
|
|
20231023,091200,250426720,6550,6570,6590,6550,3645
|
|
20231023,091100,226492890,6550,6550,6550,6550,5061
|
|
20231023,091000,193343340,6550,6540,6550,6540,634
|
|
20231023,090900,189192670,6540,6480,6540,6480,6122
|
|
20231023,090800,149410710,6480,6460,6480,6460,215
|
|
20231023,090700,148018370,6460,6390,6460,6380,6907
|
|
20231023,090600,103475560,6380,6370,6380,6360,167
|
|
20231023,090500,102411660,6400,6430,6430,6390,4820
|
|
20231023,090400,71531420,6440,6440,6440,6440,77
|
|
20231023,090300,71035540,6440,6460,6460,6410,733
|
|
20231023,090200,66321230,6410,6400,6420,6400,8607
|
|
20231023,090100,11158690,6400,6410,6420,6400,573
|
|
20231023,090000,7483690,6410,6450,6450,6410,1150
|