680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201700,3206364920,14010,14010,14010,14010,3949
|
|
20231023,201600,3206364920,14010,14010,14010,14010,0
|
|
20231023,201500,3206364920,14010,14010,14010,14010,0
|
|
20231023,201400,3206364920,14010,14010,14010,14010,0
|
|
20231023,201300,3206364920,14010,14010,14010,14010,0
|
|
20231023,201200,3206364920,14010,14010,14010,14010,0
|
|
20231023,201100,3206364920,14010,14010,14010,14010,0
|
|
20231023,201000,3206364920,14010,14010,14010,14010,0
|
|
20231023,200900,3206364920,14010,14010,14010,14010,0
|
|
20231023,200800,3206364920,14010,14010,14010,14010,0
|
|
20231023,200700,3206364920,14010,14010,14010,14010,0
|
|
20231023,200600,3206364920,14010,14010,14010,14010,0
|
|
20231023,200500,3206364920,14010,14010,14010,14010,0
|
|
20231023,200400,3206364920,14010,14010,14010,14010,0
|
|
20231023,200300,3206364920,14010,14010,14010,14010,0
|
|
20231023,200200,3206364920,14010,14010,14010,14010,0
|
|
20231023,200100,3206364920,14010,14010,14010,14010,0
|
|
20231023,200000,3206364920,14010,14010,14010,14010,0
|
|
20231023,195900,3206364920,14010,14010,14010,14010,0
|
|
20231023,195800,3206364920,14010,14010,14010,14010,0
|
|
20231023,195700,3206364920,14010,14010,14010,14010,0
|
|
20231023,195600,3206364920,14010,14010,14010,14010,0
|
|
20231023,195500,3206364920,14010,14010,14010,14010,0
|
|
20231023,195400,3206364920,14010,14010,14010,14010,0
|
|
20231023,195300,3206364920,14010,14010,14010,14010,0
|
|
20231023,195200,3206364920,14010,14010,14010,14010,0
|
|
20231023,195100,3206364920,14010,14010,14010,14010,0
|
|
20231023,195000,3206364920,14010,14010,14010,14010,0
|
|
20231023,194900,3206364920,14010,14010,14010,14010,0
|
|
20231023,194800,3206364920,14010,14010,14010,14010,0
|
|
20231023,194700,3206364920,14010,14010,14010,14010,3949
|
|
20231023,194600,3206364920,14010,14010,14010,14010,0
|
|
20231023,194500,3206364920,14010,14010,14010,14010,0
|
|
20231023,194400,3206364920,14010,14010,14010,14010,0
|
|
20231023,194300,3206364920,14010,14010,14010,14010,0
|
|
20231023,194200,3206364920,14010,14010,14010,14010,0
|
|
20231023,194100,3206364920,14010,14010,14010,14010,0
|
|
20231023,194000,3206364920,14010,14010,14010,14010,0
|
|
20231023,193900,3206364920,14010,14010,14010,14010,0
|
|
20231023,193800,3206364920,14010,14010,14010,14010,0
|
|
20231023,193700,3206364920,14010,14010,14010,14010,0
|
|
20231023,193600,3206364920,14010,14010,14010,14010,0
|
|
20231023,193500,3206364920,14010,14010,14010,14010,0
|
|
20231023,193400,3206364920,14010,14010,14010,14010,0
|
|
20231023,193300,3206364920,14010,14010,14010,14010,0
|
|
20231023,193200,3206364920,14010,14010,14010,14010,0
|
|
20231023,193100,3206364920,14010,14010,14010,14010,0
|
|
20231023,193000,3206364920,14010,14010,14010,14010,0
|
|
20231023,192900,3206364920,14010,14010,14010,14010,0
|
|
20231023,192800,3206364920,14010,14010,14010,14010,0
|
|
20231023,192700,3206364920,14010,14010,14010,14010,0
|
|
20231023,192600,3206364920,14010,14010,14010,14010,0
|
|
20231023,192500,3206364920,14010,14010,14010,14010,0
|
|
20231023,192400,3206364920,14010,14010,14010,14010,0
|
|
20231023,192300,3206364920,14010,14010,14010,14010,0
|
|
20231023,192200,3206364920,14010,14010,14010,14010,0
|
|
20231023,192100,3206364920,14010,14010,14010,14010,0
|
|
20231023,192000,3206364920,14010,14010,14010,14010,0
|
|
20231023,191900,3206364920,14010,14010,14010,14010,0
|
|
20231023,191800,3206364920,14010,14010,14010,14010,0
|
|
20231023,191700,3206364920,14010,14010,14010,14010,3949
|
|
20231023,191600,3206364920,14010,14010,14010,14010,0
|
|
20231023,191500,3206364920,14010,14010,14010,14010,0
|
|
20231023,191400,3206364920,14010,14010,14010,14010,0
|
|
20231023,191300,3206364920,14010,14010,14010,14010,0
|
|
20231023,191200,3206364920,14010,14010,14010,14010,0
|
|
20231023,191100,3206364920,14010,14010,14010,14010,0
|
|
20231023,191000,3206364920,14010,14010,14010,14010,0
|
|
20231023,190900,3206364920,14010,14010,14010,14010,0
|
|
20231023,190800,3206364920,14010,14010,14010,14010,0
|
|
20231023,190700,3206364920,14010,14010,14010,14010,0
|
|
20231023,190600,3206364920,14010,14010,14010,14010,0
|
|
20231023,190500,3206364920,14010,14010,14010,14010,0
|
|
20231023,190400,3206364920,14010,14010,14010,14010,0
|
|
20231023,190300,3206364920,14010,14010,14010,14010,0
|
|
20231023,190200,3206364920,14010,14010,14010,14010,0
|
|
20231023,190100,3206364920,14010,14010,14010,14010,0
|
|
20231023,190000,3206364920,14010,14010,14010,14010,0
|
|
20231023,185900,3206364920,14010,14010,14010,14010,0
|
|
20231023,185800,3206364920,14010,14010,14010,14010,0
|
|
20231023,185700,3206364920,14010,14010,14010,14010,0
|
|
20231023,185600,3206364920,14010,14010,14010,14010,0
|
|
20231023,185500,3206364920,14010,14010,14010,14010,0
|
|
20231023,185400,3206364920,14010,14010,14010,14010,0
|
|
20231023,185300,3206364920,14010,14010,14010,14010,0
|
|
20231023,185200,3206364920,14010,14010,14010,14010,0
|
|
20231023,185100,3206364920,14010,14010,14010,14010,0
|
|
20231023,185000,3206364920,14010,14010,14010,14010,0
|
|
20231023,184900,3206364920,14010,14010,14010,14010,0
|
|
20231023,184800,3206364920,14010,14010,14010,14010,0
|
|
20231023,184700,3206364920,14010,14010,14010,14010,3949
|
|
20231023,184600,3206364920,14010,14010,14010,14010,0
|
|
20231023,184500,3206364920,14010,14010,14010,14010,0
|
|
20231023,184400,3206364920,14010,14010,14010,14010,0
|
|
20231023,184300,3206364920,14010,14010,14010,14010,0
|
|
20231023,184200,3206364920,14010,14010,14010,14010,0
|
|
20231023,184100,3206364920,14010,14010,14010,14010,0
|
|
20231023,184000,3206364920,14010,14010,14010,14010,0
|
|
20231023,183900,3206364920,14010,14010,14010,14010,0
|
|
20231023,183800,3206364920,14010,14010,14010,14010,0
|
|
20231023,183700,3206364920,14010,14010,14010,14010,0
|
|
20231023,183600,3206364920,14010,14010,14010,14010,0
|
|
20231023,183500,3206364920,14010,14010,14010,14010,0
|
|
20231023,183400,3206364920,14010,14010,14010,14010,0
|
|
20231023,183300,3206364920,14010,14010,14010,14010,0
|
|
20231023,183200,3206364920,14010,14010,14010,14010,0
|
|
20231023,183100,3206364920,14010,14010,14010,14010,0
|
|
20231023,183000,3206364920,14010,14010,14010,14010,0
|
|
20231023,182900,3206364920,14010,14010,14010,14010,0
|
|
20231023,182800,3206364920,14010,14010,14010,14010,0
|
|
20231023,182700,3206364920,14010,14010,14010,14010,0
|
|
20231023,182600,3206364920,14010,14010,14010,14010,0
|
|
20231023,182500,3206364920,14010,14010,14010,14010,0
|
|
20231023,182400,3206364920,14010,14010,14010,14010,0
|
|
20231023,182300,3206364920,14010,14010,14010,14010,0
|
|
20231023,182200,3206364920,14010,14010,14010,14010,0
|
|
20231023,182100,3206364920,14010,14010,14010,14010,0
|
|
20231023,182000,3206364920,14010,14010,14010,14010,0
|
|
20231023,181900,3206364920,14010,14010,14010,14010,0
|
|
20231023,181800,3206364920,14010,14010,14010,14010,0
|
|
20231023,181700,3206364920,14010,14010,14010,14010,3949
|
|
20231023,181600,3206364920,14010,14010,14010,14010,0
|
|
20231023,181500,3206364920,14010,14010,14010,14010,0
|
|
20231023,181400,3206364920,14010,14010,14010,14010,0
|
|
20231023,181300,3206364920,14010,14010,14010,14010,0
|
|
20231023,181200,3206364920,14010,14010,14010,14010,0
|
|
20231023,181100,3206364920,14010,14010,14010,14010,0
|
|
20231023,181000,3206364920,14010,14010,14010,14010,0
|
|
20231023,180900,3206364920,14010,14010,14010,14010,0
|
|
20231023,180800,3206364920,14010,14010,14010,14010,0
|
|
20231023,180700,3206364920,14010,14010,14010,14010,0
|
|
20231023,180600,3206364920,14010,14010,14010,14010,0
|
|
20231023,180500,3206364920,14010,14010,14010,14010,0
|
|
20231023,180400,3206364920,14010,14010,14010,14010,0
|
|
20231023,180300,3206364920,14010,14010,14010,14010,0
|
|
20231023,180200,3206364920,14010,14010,14010,14010,0
|
|
20231023,180100,3206364920,14010,14010,14010,14010,0
|
|
20231023,180000,3206364920,14010,14010,14010,14010,0
|
|
20231023,175900,3206364920,14010,14010,14010,14010,0
|
|
20231023,175800,3206364920,14010,14010,14010,14010,0
|
|
20231023,175700,3206364920,14010,14010,14010,14010,0
|
|
20231023,175600,3206364920,14010,14010,14010,14010,0
|
|
20231023,175500,3206364920,14010,14010,14010,14010,0
|
|
20231023,175400,3206364920,14010,14010,14010,14010,0
|
|
20231023,175300,3206364920,14010,14010,14010,14010,0
|
|
20231023,175200,3206364920,14010,14010,14010,14010,0
|
|
20231023,175100,3206364920,14010,14010,14010,14010,0
|
|
20231023,175000,3206364920,14010,14010,14010,14010,0
|
|
20231023,174900,3206364920,14010,14010,14010,14010,0
|
|
20231023,174800,3206364920,14010,14010,14010,14010,0
|
|
20231023,174700,3206364920,14010,14010,14010,14010,3949
|
|
20231023,174600,3206364920,14010,14010,14010,14010,0
|
|
20231023,174500,3206364920,14010,14010,14010,14010,0
|
|
20231023,174400,3206364920,14010,14010,14010,14010,0
|
|
20231023,174300,3206364920,14010,14010,14010,14010,0
|
|
20231023,174200,3206364920,14010,14010,14010,14010,0
|
|
20231023,174100,3206364920,14010,14010,14010,14010,0
|
|
20231023,174000,3206364920,14010,14010,14010,14010,0
|
|
20231023,173900,3206364920,14010,14010,14010,14010,0
|
|
20231023,173800,3206364920,14010,14010,14010,14010,0
|
|
20231023,173700,3206364920,14010,14010,14010,14010,0
|
|
20231023,173600,3206364920,14010,14010,14010,14010,0
|
|
20231023,173500,3206364920,14010,14010,14010,14010,0
|
|
20231023,173400,3206364920,14010,14010,14010,14010,0
|
|
20231023,173300,3206364920,14010,14010,14010,14010,0
|
|
20231023,173200,3206364920,14010,14010,14010,14010,0
|
|
20231023,173100,3206364920,14010,14010,14010,14010,0
|
|
20231023,173000,3206364920,14010,14010,14010,14010,0
|
|
20231023,172900,3206364920,14010,14010,14010,14010,0
|
|
20231023,172800,3206364920,14010,14010,14010,14010,0
|
|
20231023,172700,3206364920,14010,14010,14010,14010,0
|
|
20231023,172600,3206364920,14010,14010,14010,14010,0
|
|
20231023,172500,3206364920,14010,14010,14010,14010,0
|
|
20231023,172400,3206364920,14010,14010,14010,14010,0
|
|
20231023,172300,3206364920,14010,14010,14010,14010,0
|
|
20231023,172200,3206364920,14010,14010,14010,14010,0
|
|
20231023,172100,3206364920,14010,14010,14010,14010,0
|
|
20231023,172000,3206364920,14010,14010,14010,14010,0
|
|
20231023,171900,3206364920,14010,14010,14010,14010,0
|
|
20231023,171800,3206364920,14010,14010,14010,14010,0
|
|
20231023,171700,3206364920,14010,14010,14010,14010,3949
|
|
20231023,171600,3206364920,14010,14010,14010,14010,0
|
|
20231023,171500,3206364920,14010,14010,14010,14010,0
|
|
20231023,171400,3206364920,14010,14010,14010,14010,0
|
|
20231023,171300,3206364920,14010,14010,14010,14010,0
|
|
20231023,171200,3206364920,14010,14010,14010,14010,0
|
|
20231023,171100,3206364920,14010,14010,14010,14010,0
|
|
20231023,171000,3206364920,14010,14010,14010,14010,0
|
|
20231023,170900,3206364920,14010,14010,14010,14010,0
|
|
20231023,170800,3206364920,14010,14010,14010,14010,0
|
|
20231023,170700,3206364920,14010,14010,14010,14010,0
|
|
20231023,170600,3206364920,14010,14010,14010,14010,0
|
|
20231023,170500,3206364920,14010,14010,14010,14010,0
|
|
20231023,170400,3206364920,14010,14010,14010,14010,0
|
|
20231023,170300,3206364920,14010,14010,14010,14010,0
|
|
20231023,170200,3206364920,14010,14010,14010,14010,0
|
|
20231023,170100,3206364920,14010,14010,14010,14010,0
|
|
20231023,170000,3206364920,14010,14010,14010,14010,0
|
|
20231023,165900,3206364920,14010,14010,14010,14010,0
|
|
20231023,165800,3206364920,14010,14010,14010,14010,0
|
|
20231023,165700,3206364920,14010,14010,14010,14010,0
|
|
20231023,165600,3206364920,14010,14010,14010,14010,0
|
|
20231023,165500,3206364920,14010,14010,14010,14010,0
|
|
20231023,165400,3206364920,14010,14010,14010,14010,0
|
|
20231023,165300,3206364920,14010,14010,14010,14010,0
|
|
20231023,165200,3206364920,14010,14010,14010,14010,0
|
|
20231023,165100,3206364920,14010,14010,14010,14010,0
|
|
20231023,165000,3206364920,14010,14010,14010,14010,0
|
|
20231023,164900,3206364920,14010,14010,14010,14010,0
|
|
20231023,164800,3206364920,14010,14010,14010,14010,0
|
|
20231023,164700,3206364920,14010,14010,14010,14010,3949
|
|
20231023,164600,3206364920,14010,14010,14010,14010,0
|
|
20231023,164500,3206364920,14010,14010,14010,14010,0
|
|
20231023,164400,3206364920,14010,14010,14010,14010,0
|
|
20231023,164300,3206364920,14010,14010,14010,14010,0
|
|
20231023,164200,3206364920,14010,14010,14010,14010,0
|
|
20231023,164100,3206364920,14010,14010,14010,14010,0
|
|
20231023,164000,3206364920,14010,14010,14010,14010,0
|
|
20231023,163900,3206364920,14010,14010,14010,14010,0
|
|
20231023,163800,3206364920,14010,14010,14010,14010,0
|
|
20231023,163700,3206364920,14010,14010,14010,14010,0
|
|
20231023,163600,3206364920,14010,14010,14010,14010,0
|
|
20231023,163500,3206364920,14010,14010,14010,14010,0
|
|
20231023,163400,3206364920,14010,14010,14010,14010,0
|
|
20231023,163300,3206364920,14010,14010,14010,14010,0
|
|
20231023,163200,3206364920,14010,14010,14010,14010,0
|
|
20231023,163100,3206364920,14010,14010,14010,14010,0
|
|
20231023,163000,3206364920,14010,14010,14010,14010,0
|
|
20231023,162900,3206364920,14010,14010,14010,14010,0
|
|
20231023,162800,3206364920,14010,14010,14010,14010,0
|
|
20231023,162700,3206364920,14010,14010,14010,14010,0
|
|
20231023,162600,3206364920,14010,14010,14010,14010,0
|
|
20231023,162500,3206364920,14010,14010,14010,14010,0
|
|
20231023,162400,3206364920,14010,14010,14010,14010,0
|
|
20231023,162300,3206364920,14010,14010,14010,14010,0
|
|
20231023,162200,3206364920,14010,14010,14010,14010,0
|
|
20231023,162100,3206364920,14010,14010,14010,14010,0
|
|
20231023,162000,3206364920,14010,14010,14010,14010,0
|
|
20231023,161900,3206364920,14010,14010,14010,14010,0
|
|
20231023,161800,3206364920,14010,14010,14010,14010,0
|
|
20231023,161700,3206364920,14010,14010,14010,14010,3949
|
|
20231023,161600,3206364920,14010,14010,14010,14010,0
|
|
20231023,161500,3206364920,14010,14010,14010,14010,0
|
|
20231023,161400,3206364920,14010,14010,14010,14010,0
|
|
20231023,161300,3206364920,14010,14010,14010,14010,0
|
|
20231023,161200,3206364920,14010,14010,14010,14010,0
|
|
20231023,161100,3206364920,14010,14010,14010,14010,0
|
|
20231023,161000,3206364920,14010,14010,14010,14010,0
|
|
20231023,160900,3206364920,14010,14010,14010,14010,0
|
|
20231023,160800,3206364920,14010,14010,14010,14010,0
|
|
20231023,160700,3206364920,14010,14010,14010,14010,0
|
|
20231023,160600,3206364920,14010,14010,14010,14010,0
|
|
20231023,160500,3206364920,14010,14010,14010,14010,0
|
|
20231023,160400,3206364920,14010,14010,14010,14010,0
|
|
20231023,160300,3206364920,14010,14010,14010,14010,0
|
|
20231023,160200,3206364920,14010,14010,14010,14010,0
|
|
20231023,160100,3206364920,14010,14010,14010,14010,0
|
|
20231023,160000,3206364920,14010,14010,14010,14010,0
|
|
20231023,155900,3206364920,14010,14010,14010,14010,0
|
|
20231023,155800,3206364920,14010,14010,14010,14010,0
|
|
20231023,155700,3206364920,14010,14010,14010,14010,0
|
|
20231023,155600,3206364920,14010,14010,14010,14010,0
|
|
20231023,155500,3206364920,14010,14010,14010,14010,0
|
|
20231023,155400,3206364920,14010,14010,14010,14010,0
|
|
20231023,155300,3206364920,14010,14010,14010,14010,0
|
|
20231023,155200,3206364920,14010,14010,14010,14010,0
|
|
20231023,155100,3206364920,14010,14010,14010,14010,0
|
|
20231023,155000,3206364920,14010,14010,14010,14010,0
|
|
20231023,154900,3206364920,14010,14010,14010,14010,0
|
|
20231023,154800,3206364920,14010,14010,14010,14010,0
|
|
20231023,154700,3206364920,14010,14010,14010,14010,3949
|
|
20231023,154600,3206364920,14010,14010,14010,14010,0
|
|
20231023,154500,3206364920,14010,14010,14010,14010,0
|
|
20231023,154400,3206364920,14010,14010,14010,14010,0
|
|
20231023,154300,3206364920,14010,14010,14010,14010,0
|
|
20231023,154200,3206364920,14010,14010,14010,14010,0
|
|
20231023,154100,3206364920,14010,14010,14010,14010,0
|
|
20231023,154000,3206364920,14010,14010,14010,14010,0
|
|
20231023,153900,3206364920,14010,14010,14010,14010,0
|
|
20231023,153800,3206364920,14010,14010,14010,14010,0
|
|
20231023,153700,3206364920,14010,14010,14010,14010,0
|
|
20231023,153600,3206364920,14010,14010,14010,14010,0
|
|
20231023,153500,3206364920,14010,14010,14010,14010,0
|
|
20231023,153400,3206364920,14010,14010,14010,14010,0
|
|
20231023,153300,3206364920,14010,14010,14010,14010,0
|
|
20231023,153200,3206364920,14010,14010,14010,14010,0
|
|
20231023,153100,3206364920,14010,14010,14010,14010,0
|
|
20231023,153000,3206364920,14010,14010,14010,14010,3949
|
|
20231023,152900,3151039430,14010,14010,14010,14010,0
|
|
20231023,152800,3151039430,14010,14010,14010,14010,0
|
|
20231023,152700,3151039430,14010,14010,14010,14010,0
|
|
20231023,152600,3151039430,14010,14010,14010,14010,0
|
|
20231023,152500,3151039430,14010,14010,14010,14010,0
|
|
20231023,152400,3151039430,14010,14010,14010,14010,0
|
|
20231023,152300,3151039430,14010,14010,14010,14010,0
|
|
20231023,152200,3151039430,14010,14010,14010,14010,0
|
|
20231023,152100,3151039430,14010,14010,14010,14010,0
|
|
20231023,152000,3151039430,14010,14010,14010,14010,0
|
|
20231023,151900,3151039430,14010,13970,14010,13970,1682
|
|
20231023,151800,3127515010,13980,13980,13990,13970,696
|
|
20231023,151700,3117786730,13980,13980,13980,13970,752
|
|
20231023,151600,3107274770,13980,13980,13980,13970,326
|
|
20231023,151500,3102719500,13980,13980,13990,13970,297
|
|
20231023,151400,3098567270,13970,13970,13990,13970,133
|
|
20231023,151300,3096707520,13980,13940,13980,13940,2892
|
|
20231023,151200,3056362820,13950,13940,13950,13940,1180
|
|
20231023,151100,3039913440,13940,13940,13940,13940,2531
|
|
20231023,151000,3004631300,13940,13940,13940,13930,1388
|
|
20231023,150900,2985296010,13940,13930,13940,13930,614
|
|
20231023,150800,2976737460,13930,13950,13950,13930,317
|
|
20231023,150700,2972317870,13940,13940,13940,13920,543
|
|
20231023,150600,2964757310,13940,13940,13950,13940,958
|
|
20231023,150500,2951402730,13940,13940,13940,13930,177
|
|
20231023,150400,2948937030,13940,13940,13940,13930,47
|
|
20231023,150300,2948281870,13940,13930,13940,13920,532
|
|
20231023,150200,2940874070,13930,13950,13950,13930,161
|
|
20231023,150100,2938629960,13950,13940,13950,13940,357
|
|
20231023,150000,2933653310,13940,13940,13950,13940,128
|
|
20231023,145900,2931868930,13940,13940,13950,13930,131
|
|
20231023,145800,2930043110,13950,13940,13980,13940,1033
|
|
20231023,145700,2915633970,13930,13880,13930,13870,1370
|
|
20231023,145600,2896581550,13880,13860,13880,13860,1731
|
|
20231023,145500,2872587420,13860,13870,13870,13850,699
|
|
20231023,145400,2862899560,13880,13890,13890,13880,66
|
|
20231023,145300,2861983380,13890,13870,13890,13860,724
|
|
20231023,145200,2851941900,13880,13910,13910,13880,627
|
|
20231023,145100,2843235070,13900,13920,13920,13900,306
|
|
20231023,145000,2838981080,13920,13910,13920,13910,313
|
|
20231023,144900,2834626250,13910,13910,13920,13910,326
|
|
20231023,144800,2830091530,13920,13910,13920,13910,741
|
|
20231023,144700,2819779480,13910,13910,13910,13910,48
|
|
20231023,144600,2819111800,13910,13910,13910,13910,18
|
|
20231023,144500,2818861420,13910,13910,13920,13910,478
|
|
20231023,144400,2812211320,13900,13900,13900,13900,342
|
|
20231023,144300,2807457520,13900,13900,13900,13890,206
|
|
20231023,144200,2804595620,13890,13910,13910,13890,239
|
|
20231023,144100,2801273150,13910,13910,13910,13910,6
|
|
20231023,144000,2801189690,13900,13900,13910,13890,656
|
|
20231023,143900,2792068420,13910,13910,13910,13900,300
|
|
20231023,143800,2787897420,13900,13900,13910,13900,178
|
|
20231023,143700,2785423160,13910,13920,13920,13910,420
|
|
20231023,143600,2779579850,13920,13920,13920,13920,349
|
|
20231023,143500,2774721770,13920,13920,13930,13920,179
|
|
20231023,143400,2772230030,13930,13920,13930,13920,63
|
|
20231023,143300,2771352660,13930,13920,13930,13920,451
|
|
20231023,143200,2765070420,13920,13930,13930,13920,164
|
|
20231023,143100,2762787120,13920,13930,13930,13920,144
|
|
20231023,143000,2760781580,13930,13940,13940,13930,120
|
|
20231023,142900,2759109360,13940,13920,13940,13920,430
|
|
20231023,142800,2753122680,13920,13920,13920,13910,72
|
|
20231023,142700,2752120450,13910,13910,13910,13910,402
|
|
20231023,142600,2746528630,13900,13900,13910,13900,478
|
|
20231023,142500,2739884100,13910,13840,13910,13840,1315
|
|
20231023,142400,2721634910,13850,13850,13850,13850,150
|
|
20231023,142300,2719557410,13850,13850,13850,13840,472
|
|
20231023,142200,2713020300,13860,13830,13860,13830,722
|
|
20231023,142100,2703023040,13800,13840,13840,13800,1441
|
|
20231023,142000,2683118890,13850,13840,13850,13840,97
|
|
20231023,141900,2681775580,13850,13850,13850,13840,104
|
|
20231023,141800,2680335610,13860,13840,13860,13840,52
|
|
20231023,141700,2679615390,13840,13810,13840,13810,558
|
|
20231023,141600,2671904790,13810,13800,13810,13800,1110
|
|
20231023,141500,2656586520,13810,13850,13850,13800,986
|
|
20231023,141400,2642955880,13850,13860,13860,13850,359
|
|
20231023,141300,2637981540,13870,13860,13870,13860,39
|
|
20231023,141200,2637440670,13860,13860,13870,13860,84
|
|
20231023,141100,2636276100,13870,13870,13870,13870,53
|
|
20231023,141000,2635540990,13860,13860,13860,13860,162
|
|
20231023,140900,2633295670,13860,13860,13860,13860,45
|
|
20231023,140800,2632671970,13870,13850,13880,13850,1147
|
|
20231023,140700,2616777830,13840,13840,13840,13840,40
|
|
20231023,140600,2616224230,13850,13840,13850,13840,91
|
|
20231023,140500,2614964210,13840,13840,13840,13840,109
|
|
20231023,140400,2613455650,13830,13830,13830,13830,13
|
|
20231023,140300,2613275860,13840,13840,13840,13840,8
|
|
20231023,140200,2613165140,13860,13830,13870,13800,4432
|
|
20231023,140100,2551909620,13840,13860,13860,13840,1882
|
|
20231023,140000,2525855130,13860,13860,13870,13850,317
|
|
20231023,135900,2521463490,13860,13870,13870,13860,200
|
|
20231023,135800,2518690490,13880,13880,13880,13870,164
|
|
20231023,135700,2516415170,13870,13890,13890,13870,560
|
|
20231023,135600,2508642230,13900,13890,13900,13890,204
|
|
20231023,135500,2505808330,13890,13890,13900,13890,244
|
|
20231023,135400,2502418740,13900,13900,13900,13900,0
|
|
20231023,135300,2502418740,13900,13890,13900,13890,105
|
|
20231023,135200,2500959290,13890,13900,13900,13890,276
|
|
20231023,135100,2497124390,13900,13840,13900,13840,3068
|
|
20231023,135000,2454623090,13830,13830,13830,13830,205
|
|
20231023,134900,2451787940,13830,13830,13840,13830,355
|
|
20231023,134800,2446878190,13840,13840,13840,13830,931
|
|
20231023,134700,2433999100,13850,13840,13860,13840,515
|
|
20231023,134600,2426871430,13860,13860,13860,13840,1092
|
|
20231023,134500,2411747120,13860,13880,13880,13860,1413
|
|
20231023,134400,2392159420,13880,13870,13880,13870,1032
|
|
20231023,134300,2377842300,13870,13890,13890,13870,221
|
|
20231023,134200,2374775880,13880,13890,13900,13870,863
|
|
20231023,134100,2362792600,13900,13910,13910,13890,211
|
|
20231023,134000,2359861590,13890,13910,13910,13890,688
|
|
20231023,133900,2350301880,13910,13930,13930,13900,2696
|
|
20231023,133800,2312813780,13920,13930,13930,13920,551
|
|
20231023,133700,2305139430,13930,13930,13940,13920,545
|
|
20231023,133600,2297551360,13940,13960,13960,13930,879
|
|
20231023,133500,2285294570,13960,13960,13960,13950,994
|
|
20231023,133400,2271425920,13970,13960,13970,13960,390
|
|
20231023,133300,2265978670,13970,13970,13970,13970,0
|
|
20231023,133200,2265978670,13970,13970,13970,13970,1
|
|
20231023,133100,2265964700,13970,14000,14000,13970,1772
|
|
20231023,133000,2241193460,13990,13990,13990,13990,48
|
|
20231023,132900,2240521940,13990,13980,13990,13980,417
|
|
20231023,132800,2234689570,13990,13990,13990,13980,201
|
|
20231023,132700,2231878890,13990,13980,13990,13980,156
|
|
20231023,132600,2229696470,13980,13990,13990,13980,1309
|
|
20231023,132500,2211391340,13980,13990,13990,13980,111
|
|
20231023,132400,2209838460,14000,14000,14000,13990,356
|
|
20231023,132300,2204856440,13990,13980,14000,13980,721
|
|
20231023,132200,2194772120,13990,13980,13990,13980,290
|
|
20231023,132100,2190716330,13980,14020,14020,13980,4655
|
|
20231023,132000,2125544860,14020,14020,14020,14010,531
|
|
20231023,131900,2118104210,14020,14020,14020,14020,55
|
|
20231023,131800,2117333110,14020,14040,14040,14020,1311
|
|
20231023,131700,2098944400,14050,14050,14050,14050,33
|
|
20231023,131600,2098480750,14040,14040,14040,14040,0
|
|
20231023,131500,2098480750,14040,14060,14060,14040,349
|
|
20231023,131400,2093579100,14060,14060,14060,14060,1
|
|
20231023,131300,2093565040,14060,14060,14060,14040,256
|
|
20231023,131200,2089970070,14060,14040,14060,14040,631
|
|
20231023,131100,2081104860,14040,14050,14050,14040,770
|
|
20231023,131000,2070291340,14050,14060,14060,14050,189
|
|
20231023,130900,2067635350,14060,14060,14060,14060,0
|
|
20231023,130800,2067635350,14060,14060,14060,14060,0
|
|
20231023,130700,2067635350,14060,14050,14060,14050,43
|
|
20231023,130600,2067030990,14050,14050,14050,14050,21
|
|
20231023,130500,2066735940,14050,14050,14050,14050,92
|
|
20231023,130400,2065443340,14050,14050,14050,14050,10
|
|
20231023,130300,2065302840,14050,14050,14050,14050,0
|
|
20231023,130200,2065302840,14050,14050,14050,14050,0
|
|
20231023,130100,2065302840,14050,14050,14050,14050,0
|
|
20231023,130000,2065302840,14050,14050,14050,14050,10
|
|
20231023,125900,2065162340,14060,14040,14060,14040,1169
|
|
20231023,125800,2048747490,14040,14030,14040,14030,350
|
|
20231023,125700,2043834430,14030,14030,14030,14030,234
|
|
20231023,125600,2040551410,14020,14020,14020,14020,266
|
|
20231023,125500,2036822090,14020,14010,14020,14010,415
|
|
20231023,125400,2031007010,14020,14030,14030,14020,989
|
|
20231023,125300,2017139200,14040,14040,14040,14040,43
|
|
20231023,125200,2016535480,14040,14040,14040,14040,33
|
|
20231023,125100,2016072160,14040,14030,14040,14030,62
|
|
20231023,125000,2015202050,14030,14030,14030,14020,245
|
|
20231023,124900,2011766700,14030,14030,14030,14030,278
|
|
20231023,124800,2007866360,14030,14090,14090,14030,969
|
|
20231023,124700,1994230880,14090,14080,14090,14080,304
|
|
20231023,124600,1989949580,14080,14070,14080,14070,126
|
|
20231023,124500,1988176580,14070,14050,14070,14050,418
|
|
20231023,124400,1982300820,14050,14050,14050,14040,140
|
|
20231023,124300,1980333870,14050,14050,14050,14050,16
|
|
20231023,124200,1980109070,14050,14050,14050,14040,151
|
|
20231023,124100,1977988390,14050,14050,14050,14050,52
|
|
20231023,124000,1977257790,14050,14040,14050,14040,17
|
|
20231023,123900,1977018950,14040,14030,14040,14030,204
|
|
20231023,123800,1974155320,14040,14060,14070,14040,132
|
|
20231023,123700,1972299250,14060,14070,14070,14060,36
|
|
20231023,123600,1971792760,14070,14060,14070,14060,227
|
|
20231023,123500,1968601130,14060,14060,14060,14060,35
|
|
20231023,123400,1968109030,14060,14050,14060,14050,80
|
|
20231023,123300,1966984430,14030,14030,14030,14030,390
|
|
20231023,123200,1961512730,14030,14020,14030,14020,142
|
|
20231023,123100,1959521790,14040,14020,14040,14020,1213
|
|
20231023,123000,1942512650,14030,14050,14050,14030,394
|
|
20231023,122900,1936984300,14040,14040,14040,14040,133
|
|
20231023,122800,1935116980,14050,14050,14050,14050,19
|
|
20231023,122700,1934850030,14040,14050,14050,14040,72
|
|
20231023,122600,1933838780,14050,14050,14050,14050,75
|
|
20231023,122500,1932785030,14050,14040,14050,14040,137
|
|
20231023,122400,1930861440,14040,14050,14050,14040,77
|
|
20231023,122300,1929780210,14050,14050,14050,14050,35
|
|
20231023,122200,1929288460,14030,14060,14070,14030,766
|
|
20231023,122100,1918530530,14070,14070,14070,14070,39
|
|
20231023,122000,1917981800,14060,14050,14060,14050,42
|
|
20231023,121900,1917391300,14050,14050,14050,14050,154
|
|
20231023,121800,1915227600,14050,14050,14050,14050,338
|
|
20231023,121700,1910478700,14040,14050,14050,14040,97
|
|
20231023,121600,1909116590,14040,14050,14050,14040,70
|
|
20231023,121500,1908133440,14050,14040,14050,14040,79
|
|
20231023,121400,1907024170,14040,14040,14040,14040,141
|
|
20231023,121300,1905044530,14020,14020,14020,14020,0
|
|
20231023,121200,1905044530,14020,14040,14040,14020,54
|
|
20231023,121100,1904286550,14030,14030,14030,14030,41
|
|
20231023,121000,1903711320,14020,14050,14050,14010,4618
|
|
20231023,120900,1838960390,14050,14050,14050,14050,98
|
|
20231023,120800,1837583490,14050,14060,14060,14050,72
|
|
20231023,120700,1836571490,14050,14050,14050,14050,0
|
|
20231023,120600,1836571490,14050,14050,14060,14050,1623
|
|
20231023,120500,1813767950,14050,14060,14060,14050,2228
|
|
20231023,120400,1782463420,14050,14060,14070,14050,445
|
|
20231023,120300,1776208390,14070,14070,14070,14070,1
|
|
20231023,120200,1776194320,14070,14080,14080,14070,205
|
|
20231023,120100,1773309880,14080,14080,14080,14080,19
|
|
20231023,120000,1773042360,14080,14080,14080,14070,103
|
|
20231023,115900,1771592440,14080,14100,14100,14080,181
|
|
20231023,115800,1769041190,14110,14100,14110,14100,62
|
|
20231023,115700,1768166380,14110,14100,14110,14100,58
|
|
20231023,115600,1767348020,14090,14090,14090,14080,282
|
|
20231023,115500,1763375470,14090,14090,14090,14090,24
|
|
20231023,115400,1763037310,14090,14090,14090,14090,23
|
|
20231023,115300,1762713240,14080,14090,14090,14080,43
|
|
20231023,115200,1762107560,14080,14090,14090,14080,93
|
|
20231023,115100,1760797850,14090,14060,14090,14060,296
|
|
20231023,115000,1756634180,14070,14070,14070,14070,58
|
|
20231023,114900,1755818120,14070,14070,14070,14050,4260
|
|
20231023,114800,1695959060,14080,14080,14080,14080,61
|
|
20231023,114700,1695100180,14080,14080,14080,14080,14
|
|
20231023,114600,1694903060,14080,14100,14100,14070,134
|
|
20231023,114500,1693016370,14100,14070,14100,14070,1416
|
|
20231023,114400,1673079360,14070,14090,14090,14070,2056
|
|
20231023,114300,1644150890,14080,14090,14090,14080,185
|
|
20231023,114200,1641545780,14090,14100,14100,14050,3102
|
|
20231023,114100,1597935960,14100,14100,14100,14080,363
|
|
20231023,114000,1592819010,14100,14090,14100,14090,121
|
|
20231023,113900,1591113910,14090,14100,14110,14090,332
|
|
20231023,113800,1586433150,14100,14090,14100,14080,2666
|
|
20231023,113700,1548876970,14090,14150,14150,14090,6018
|
|
20231023,113600,1463861890,14150,14140,14150,14140,310
|
|
20231023,113500,1459476960,14140,14180,14190,14140,6828
|
|
20231023,113400,1362751830,14180,14180,14180,14180,216
|
|
20231023,113300,1359688950,14190,14180,14190,14180,83
|
|
20231023,113200,1358511880,14190,14190,14190,14180,1129
|
|
20231023,113100,1342502490,14190,14180,14190,14180,36
|
|
20231023,113000,1341991680,14190,14190,14190,14190,40
|
|
20231023,112900,1341424080,14190,14190,14190,14180,552
|
|
20231023,112800,1333595920,14190,14210,14210,14190,426
|
|
20231023,112700,1327545930,14210,14210,14210,14210,31
|
|
20231023,112600,1327105420,14210,14210,14210,14210,46
|
|
20231023,112500,1326451760,14210,14180,14210,14180,1606
|
|
20231023,112400,1303675940,14170,14200,14200,14170,2833
|
|
20231023,112300,1263491300,14210,14210,14210,14210,67
|
|
20231023,112200,1262539230,14200,14220,14220,14200,408
|
|
20231023,112100,1256743840,14220,14220,14220,14210,230
|
|
20231023,112000,1253474240,14220,14210,14220,14210,41
|
|
20231023,111900,1252891230,14210,14210,14220,14200,583
|
|
20231023,111800,1244606590,14210,14210,14210,14210,196
|
|
20231023,111700,1241821430,14210,14220,14220,14200,2977
|
|
20231023,111600,1199521320,14230,14250,14250,14230,2039
|
|
20231023,111500,1170478700,14260,14270,14270,14260,404
|
|
20231023,111400,1164717410,14270,14270,14270,14270,52
|
|
20231023,111300,1163975370,14270,14270,14270,14270,8
|
|
20231023,111200,1163861210,14270,14270,14270,14260,188
|
|
20231023,111100,1161179750,14280,14270,14280,14260,504
|
|
20231023,111000,1153987620,14270,14270,14270,14270,18
|
|
20231023,110900,1153730760,14260,14260,14270,14260,421
|
|
20231023,110800,1147726000,14260,14310,14310,14260,1230
|
|
20231023,110700,1130163230,14300,14310,14310,14300,75
|
|
20231023,110600,1129090330,14310,14300,14310,14300,95
|
|
20231023,110500,1127731750,14300,14310,14310,14300,418
|
|
20231023,110400,1121754250,14310,14320,14320,14310,172
|
|
20231023,110300,1119292150,14320,14340,14340,14320,36
|
|
20231023,110200,1118776440,14360,14360,14360,14360,8
|
|
20231023,110100,1118661560,14360,14300,14360,14300,664
|
|
20231023,110000,1109152790,14310,14360,14360,14310,723
|
|
20231023,105900,1098784850,14360,14360,14360,14360,65
|
|
20231023,105800,1097851450,14360,14360,14360,14350,180
|
|
20231023,105700,1095267650,14360,14360,14360,14360,44
|
|
20231023,105600,1094635810,14360,14360,14360,14350,497
|
|
20231023,105500,1087502890,14360,14370,14370,14350,665
|
|
20231023,105400,1077957390,14370,14380,14380,14360,294
|
|
20231023,105300,1073733790,14370,14380,14390,14370,218
|
|
20231023,105200,1070599000,14380,14360,14380,14360,144
|
|
20231023,105100,1068529060,14340,14310,14340,14310,1053
|
|
20231023,105000,1053452070,14300,14300,14300,14300,122
|
|
20231023,104900,1051707470,14300,14300,14300,14300,22
|
|
20231023,104800,1051392870,14300,14320,14320,14300,531
|
|
20231023,104700,1043798280,14320,14320,14320,14320,50
|
|
20231023,104600,1043082280,14310,14300,14310,14300,478
|
|
20231023,104500,1036245650,14300,14290,14300,14290,68
|
|
20231023,104400,1035273480,14290,14300,14300,14290,279
|
|
20231023,104300,1031285810,14300,14300,14300,14300,92
|
|
20231023,104200,1029970210,14290,14330,14330,14290,1148
|
|
20231023,104100,1013557820,14330,14330,14340,14330,207
|
|
20231023,104000,1010590140,14350,14350,14350,14340,151
|
|
20231023,103900,1008423640,14350,14340,14350,14340,57
|
|
20231023,103800,1007606130,14340,14350,14360,14340,1066
|
|
20231023,103700,992308210,14350,14400,14400,14350,2014
|
|
20231023,103600,963386340,14400,14300,14410,14300,4808
|
|
20231023,103500,894504090,14300,14300,14300,14300,50
|
|
20231023,103400,893789090,14300,14300,14300,14290,1507
|
|
20231023,103300,872253990,14300,14300,14300,14300,45
|
|
20231023,103200,871610490,14290,14300,14300,14290,94
|
|
20231023,103100,870266820,14290,14270,14300,14270,1545
|
|
20231023,103000,848216740,14270,14300,14300,14260,218
|
|
20231023,102900,845104980,14300,14360,14360,14290,800
|
|
20231023,102800,833637260,14360,14350,14360,14350,114
|
|
20231023,102700,832001000,14350,14340,14350,14340,517
|
|
20231023,102600,824582320,14340,14330,14340,14320,412
|
|
20231023,102500,818678290,14330,14330,14330,14330,28
|
|
20231023,102400,818277050,14330,14320,14330,14320,136
|
|
20231023,102300,816329480,14310,14280,14310,14280,867
|
|
20231023,102200,803942540,14280,14280,14280,14270,1459
|
|
20231023,102100,783115120,14270,14290,14290,14270,825
|
|
20231023,102000,771336840,14300,14290,14300,14280,172
|
|
20231023,101900,768879050,14280,14270,14290,14270,212
|
|
20231023,101800,765851740,14280,14270,14280,14270,226
|
|
20231023,101700,762625670,14270,14260,14270,14260,1647
|
|
20231023,101600,739137890,14260,14260,14260,14250,37
|
|
20231023,101500,738610300,14260,14250,14260,14250,29
|
|
20231023,101400,738196810,14250,14270,14270,14250,636
|
|
20231023,101300,729129200,14290,14270,14330,14270,1286
|
|
20231023,101200,710752090,14270,14260,14270,14260,41
|
|
20231023,101100,710167380,14270,14270,14270,14260,339
|
|
20231023,101000,705331140,14270,14290,14300,14270,862
|
|
20231023,100900,693025480,14300,14310,14310,14290,210
|
|
20231023,100800,690023580,14310,14340,14340,14310,858
|
|
20231023,100700,677738830,14330,14340,14340,14330,318
|
|
20231023,100600,673181270,14350,14340,14350,14340,71
|
|
20231023,100500,672163120,14340,14340,14340,14340,0
|
|
20231023,100400,672163120,14340,14370,14370,14340,1094
|
|
20231023,100300,656444760,14380,14470,14470,14320,5165
|
|
20231023,100200,582111510,14460,14500,14500,14460,122
|
|
20231023,100100,580346540,14480,14460,14480,14460,217
|
|
20231023,100000,577207470,14460,14470,14510,14460,1444
|
|
20231023,095900,556256570,14470,14460,14470,14420,756
|
|
20231023,095800,545339420,14470,14470,14470,14470,73
|
|
20231023,095700,544283110,14460,14450,14460,14450,51
|
|
20231023,095600,543545890,14450,14450,14450,14430,336
|
|
20231023,095500,538695750,14480,14440,14490,14440,853
|
|
20231023,095400,526374220,14440,14440,14440,14440,21
|
|
20231023,095300,526070980,14440,14440,14440,14440,27
|
|
20231023,095200,525681100,14440,14540,14540,14430,1316
|
|
20231023,095100,506620610,14550,14520,14560,14520,270
|
|
20231023,095000,502692810,14530,14530,14530,14530,22
|
|
20231023,094900,502373150,14520,14560,14570,14520,496
|
|
20231023,094800,495157620,14560,14560,14560,14560,21
|
|
20231023,094700,494851860,14560,14540,14560,14520,950
|
|
20231023,094600,481045440,14520,14490,14540,14490,1597
|
|
20231023,094500,457856350,14480,14470,14510,14470,422
|
|
20231023,094400,451744210,14460,14430,14460,14430,190
|
|
20231023,094300,449000990,14450,14480,14480,14450,284
|
|
20231023,094200,444895430,14480,14480,14480,14430,988
|
|
20231023,094100,430607990,14490,14510,14510,14490,403
|
|
20231023,094000,424762610,14520,14500,14520,14500,413
|
|
20231023,093900,418771670,14490,14510,14510,14490,347
|
|
20231023,093800,413742820,14510,14510,14510,14500,607
|
|
20231023,093700,404940060,14510,14510,14510,14500,52
|
|
20231023,093600,404185570,14510,14510,14510,14510,398
|
|
20231023,093500,398410590,14500,14490,14500,14490,274
|
|
20231023,093400,394438950,14490,14480,14490,14480,153
|
|
20231023,093300,392222980,14480,14480,14490,14480,67
|
|
20231023,093200,391252730,14480,14460,14480,14460,392
|
|
20231023,093100,385579900,14480,14470,14490,14460,1423
|
|
20231023,093000,364979430,14460,14440,14510,14440,2993
|
|
20231023,092900,321667600,14440,14400,14440,14400,648
|
|
20231023,092800,312322560,14410,14350,14420,14350,1341
|
|
20231023,092700,293025680,14350,14350,14350,14350,154
|
|
20231023,092600,290815780,14350,14360,14370,14350,384
|
|
20231023,092500,285302080,14370,14400,14410,14370,338
|
|
20231023,092400,280436490,14410,14330,14410,14330,1048
|
|
20231023,092300,265401010,14330,14380,14380,14320,483
|
|
20231023,092200,258472550,14390,14390,14390,14380,265
|
|
20231023,092100,254659750,14400,14400,14410,14400,282
|
|
20231023,092000,250598490,14390,14320,14390,14310,1108
|
|
20231023,091900,234717430,14320,14330,14330,14310,404
|
|
20231023,091800,228932830,14330,14330,14330,14320,212
|
|
20231023,091700,225895220,14330,14320,14330,14320,338
|
|
20231023,091600,221054550,14320,14380,14380,14310,1345
|
|
20231023,091500,201786100,14380,14400,14400,14380,184
|
|
20231023,091400,199137000,14400,14390,14410,14390,182
|
|
20231023,091300,196515940,14380,14390,14390,14370,296
|
|
20231023,091200,192259260,14390,14390,14390,14310,368
|
|
20231023,091100,186972750,14400,14410,14420,14400,70
|
|
20231023,091000,185964290,14410,14370,14440,14370,1101
|
|
20231023,090900,170094610,14360,14340,14380,14340,612
|
|
20231023,090800,161312570,14340,14270,14340,14270,587
|
|
20231023,090700,152929490,14260,14330,14330,14260,462
|
|
20231023,090600,146325950,14340,14220,14340,14210,2022
|
|
20231023,090500,117542770,14230,14220,14260,14220,1814
|
|
20231023,090400,91725470,14220,14240,14250,14210,772
|
|
20231023,090300,80744360,14240,14310,14310,14200,1456
|
|
20231023,090200,60003830,14310,14370,14380,14300,1037
|
|
20231023,090100,45137930,14360,14410,14430,14350,1095
|
|
20231023,090000,29406080,14420,14410,14470,14360,2040
|