574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183100,1476525320,5100,5100,5100,5100,3609
|
|
20231030,183000,1476525320,5100,5100,5100,5100,0
|
|
20231030,182900,1476525320,5100,5100,5100,5100,0
|
|
20231030,182800,1476525320,5100,5100,5100,5100,0
|
|
20231030,182700,1476525320,5100,5100,5100,5100,0
|
|
20231030,182600,1476525320,5100,5100,5100,5100,0
|
|
20231030,182500,1476525320,5100,5100,5100,5100,0
|
|
20231030,182400,1476525320,5100,5100,5100,5100,0
|
|
20231030,182300,1476525320,5100,5100,5100,5100,0
|
|
20231030,182200,1476525320,5100,5100,5100,5100,0
|
|
20231030,182100,1476525320,5100,5100,5100,5100,0
|
|
20231030,182000,1476525320,5100,5100,5100,5100,0
|
|
20231030,181900,1476525320,5100,5100,5100,5100,0
|
|
20231030,181800,1476525320,5100,5100,5100,5100,0
|
|
20231030,181700,1476525320,5100,5100,5100,5100,0
|
|
20231030,181600,1476525320,5100,5100,5100,5100,0
|
|
20231030,181500,1476525320,5100,5100,5100,5100,0
|
|
20231030,181400,1476525320,5100,5100,5100,5100,0
|
|
20231030,181300,1476525320,5100,5100,5100,5100,0
|
|
20231030,181200,1476525320,5100,5100,5100,5100,0
|
|
20231030,181100,1476525320,5100,5100,5100,5100,0
|
|
20231030,181000,1476525320,5100,5100,5100,5100,0
|
|
20231030,180900,1476525320,5100,5100,5100,5100,0
|
|
20231030,180800,1476525320,5100,5100,5100,5100,0
|
|
20231030,180700,1476525320,5100,5100,5100,5100,0
|
|
20231030,180600,1476525320,5100,5100,5100,5100,0
|
|
20231030,180500,1476525320,5100,5100,5100,5100,0
|
|
20231030,180400,1476525320,5100,5100,5100,5100,0
|
|
20231030,180300,1476525320,5100,5100,5100,5100,0
|
|
20231030,180200,1476525320,5100,5100,5100,5100,0
|
|
20231030,180100,1476525320,5100,5100,5100,5100,3609
|
|
20231030,180000,1476525320,5100,5100,5100,5100,0
|
|
20231030,175900,1476525320,5100,5100,5100,5100,0
|
|
20231030,175800,1476525320,5100,5100,5100,5100,0
|
|
20231030,175700,1476525320,5100,5100,5100,5100,0
|
|
20231030,175600,1476525320,5100,5100,5100,5100,0
|
|
20231030,175500,1476525320,5100,5100,5100,5100,0
|
|
20231030,175400,1476525320,5100,5100,5100,5100,0
|
|
20231030,175300,1476525320,5100,5100,5100,5100,0
|
|
20231030,175200,1476525320,5100,5100,5100,5100,0
|
|
20231030,175100,1476525320,5100,5100,5100,5100,0
|
|
20231030,175000,1476525320,5100,5100,5100,5100,0
|
|
20231030,174900,1476525320,5100,5100,5100,5100,0
|
|
20231030,174800,1476525320,5100,5100,5100,5100,0
|
|
20231030,174700,1476525320,5100,5100,5100,5100,0
|
|
20231030,174600,1476525320,5100,5100,5100,5100,0
|
|
20231030,174500,1476525320,5100,5100,5100,5100,0
|
|
20231030,174400,1476525320,5100,5100,5100,5100,0
|
|
20231030,174300,1476525320,5100,5100,5100,5100,0
|
|
20231030,174200,1476525320,5100,5100,5100,5100,0
|
|
20231030,174100,1476525320,5100,5100,5100,5100,0
|
|
20231030,174000,1476525320,5100,5100,5100,5100,0
|
|
20231030,173900,1476525320,5100,5100,5100,5100,0
|
|
20231030,173800,1476525320,5100,5100,5100,5100,0
|
|
20231030,173700,1476525320,5100,5100,5100,5100,0
|
|
20231030,173600,1476525320,5100,5100,5100,5100,0
|
|
20231030,173500,1476525320,5100,5100,5100,5100,0
|
|
20231030,173400,1476525320,5100,5100,5100,5100,0
|
|
20231030,173300,1476525320,5100,5100,5100,5100,0
|
|
20231030,173200,1476525320,5100,5100,5100,5100,0
|
|
20231030,173100,1476525320,5100,5100,5100,5100,3609
|
|
20231030,173000,1476525320,5100,5100,5100,5100,0
|
|
20231030,172900,1476525320,5100,5100,5100,5100,0
|
|
20231030,172800,1476525320,5100,5100,5100,5100,0
|
|
20231030,172700,1476525320,5100,5100,5100,5100,0
|
|
20231030,172600,1476525320,5100,5100,5100,5100,0
|
|
20231030,172500,1476525320,5100,5100,5100,5100,0
|
|
20231030,172400,1476525320,5100,5100,5100,5100,0
|
|
20231030,172300,1476525320,5100,5100,5100,5100,0
|
|
20231030,172200,1476525320,5100,5100,5100,5100,0
|
|
20231030,172100,1476525320,5100,5100,5100,5100,0
|
|
20231030,172000,1476525320,5100,5100,5100,5100,0
|
|
20231030,171900,1476525320,5100,5100,5100,5100,0
|
|
20231030,171800,1476525320,5100,5100,5100,5100,0
|
|
20231030,171700,1476525320,5100,5100,5100,5100,0
|
|
20231030,171600,1476525320,5100,5100,5100,5100,0
|
|
20231030,171500,1476525320,5100,5100,5100,5100,0
|
|
20231030,171400,1476525320,5100,5100,5100,5100,0
|
|
20231030,171300,1476525320,5100,5100,5100,5100,0
|
|
20231030,171200,1476525320,5100,5100,5100,5100,0
|
|
20231030,171100,1476525320,5100,5100,5100,5100,0
|
|
20231030,171000,1476525320,5100,5100,5100,5100,0
|
|
20231030,170900,1476525320,5100,5100,5100,5100,0
|
|
20231030,170800,1476525320,5100,5100,5100,5100,0
|
|
20231030,170700,1476525320,5100,5100,5100,5100,0
|
|
20231030,170600,1476525320,5100,5100,5100,5100,0
|
|
20231030,170500,1476525320,5100,5100,5100,5100,0
|
|
20231030,170400,1476525320,5100,5100,5100,5100,0
|
|
20231030,170300,1476525320,5100,5100,5100,5100,0
|
|
20231030,170200,1476525320,5100,5100,5100,5100,0
|
|
20231030,170100,1476525320,5100,5100,5100,5100,3609
|
|
20231030,170000,1476525320,5100,5100,5100,5100,0
|
|
20231030,165900,1476525320,5100,5100,5100,5100,0
|
|
20231030,165800,1476525320,5100,5100,5100,5100,0
|
|
20231030,165700,1476525320,5100,5100,5100,5100,0
|
|
20231030,165600,1476525320,5100,5100,5100,5100,0
|
|
20231030,165500,1476525320,5100,5100,5100,5100,0
|
|
20231030,165400,1476525320,5100,5100,5100,5100,0
|
|
20231030,165300,1476525320,5100,5100,5100,5100,0
|
|
20231030,165200,1476525320,5100,5100,5100,5100,0
|
|
20231030,165100,1476525320,5100,5100,5100,5100,0
|
|
20231030,165000,1476525320,5100,5100,5100,5100,0
|
|
20231030,164900,1476525320,5100,5100,5100,5100,0
|
|
20231030,164800,1476525320,5100,5100,5100,5100,0
|
|
20231030,164700,1476525320,5100,5100,5100,5100,0
|
|
20231030,164600,1476525320,5100,5100,5100,5100,0
|
|
20231030,164500,1476525320,5100,5100,5100,5100,0
|
|
20231030,164400,1476525320,5100,5100,5100,5100,0
|
|
20231030,164300,1476525320,5100,5100,5100,5100,0
|
|
20231030,164200,1476525320,5100,5100,5100,5100,0
|
|
20231030,164100,1476525320,5100,5100,5100,5100,0
|
|
20231030,164000,1476525320,5100,5100,5100,5100,0
|
|
20231030,163900,1476525320,5100,5100,5100,5100,0
|
|
20231030,163800,1476525320,5100,5100,5100,5100,0
|
|
20231030,163700,1476525320,5100,5100,5100,5100,0
|
|
20231030,163600,1476525320,5100,5100,5100,5100,0
|
|
20231030,163500,1476525320,5100,5100,5100,5100,0
|
|
20231030,163400,1476525320,5100,5100,5100,5100,0
|
|
20231030,163300,1476525320,5100,5100,5100,5100,0
|
|
20231030,163200,1476525320,5100,5100,5100,5100,0
|
|
20231030,163100,1476525320,5100,5100,5100,5100,3609
|
|
20231030,163000,1476525320,5100,5100,5100,5100,0
|
|
20231030,162900,1476525320,5100,5100,5100,5100,0
|
|
20231030,162800,1476525320,5100,5100,5100,5100,0
|
|
20231030,162700,1476525320,5100,5100,5100,5100,0
|
|
20231030,162600,1476525320,5100,5100,5100,5100,0
|
|
20231030,162500,1476525320,5100,5100,5100,5100,0
|
|
20231030,162400,1476525320,5100,5100,5100,5100,0
|
|
20231030,162300,1476525320,5100,5100,5100,5100,0
|
|
20231030,162200,1476525320,5100,5100,5100,5100,0
|
|
20231030,162100,1476525320,5100,5100,5100,5100,0
|
|
20231030,162000,1476525320,5100,5100,5100,5100,0
|
|
20231030,161900,1476525320,5100,5100,5100,5100,0
|
|
20231030,161800,1476525320,5100,5100,5100,5100,0
|
|
20231030,161700,1476525320,5100,5100,5100,5100,0
|
|
20231030,161600,1476525320,5100,5100,5100,5100,0
|
|
20231030,161500,1476525320,5100,5100,5100,5100,0
|
|
20231030,161400,1476525320,5100,5100,5100,5100,0
|
|
20231030,161300,1476525320,5100,5100,5100,5100,0
|
|
20231030,161200,1476525320,5100,5100,5100,5100,0
|
|
20231030,161100,1476525320,5100,5100,5100,5100,0
|
|
20231030,161000,1476525320,5100,5100,5100,5100,0
|
|
20231030,160900,1476525320,5100,5100,5100,5100,0
|
|
20231030,160800,1476525320,5100,5100,5100,5100,0
|
|
20231030,160700,1476525320,5100,5100,5100,5100,0
|
|
20231030,160600,1476525320,5100,5100,5100,5100,0
|
|
20231030,160500,1476525320,5100,5100,5100,5100,0
|
|
20231030,160400,1476525320,5100,5100,5100,5100,0
|
|
20231030,160300,1476525320,5100,5100,5100,5100,0
|
|
20231030,160200,1476525320,5100,5100,5100,5100,0
|
|
20231030,160100,1476525320,5100,5100,5100,5100,3609
|
|
20231030,160000,1476525320,5100,5100,5100,5100,0
|
|
20231030,155900,1476525320,5100,5100,5100,5100,0
|
|
20231030,155800,1476525320,5100,5100,5100,5100,0
|
|
20231030,155700,1476525320,5100,5100,5100,5100,0
|
|
20231030,155600,1476525320,5100,5100,5100,5100,0
|
|
20231030,155500,1476525320,5100,5100,5100,5100,0
|
|
20231030,155400,1476525320,5100,5100,5100,5100,0
|
|
20231030,155300,1476525320,5100,5100,5100,5100,0
|
|
20231030,155200,1476525320,5100,5100,5100,5100,0
|
|
20231030,155100,1476525320,5100,5100,5100,5100,0
|
|
20231030,155000,1476525320,5100,5100,5100,5100,0
|
|
20231030,154900,1476525320,5100,5100,5100,5100,0
|
|
20231030,154800,1476525320,5100,5100,5100,5100,0
|
|
20231030,154700,1476525320,5100,5100,5100,5100,0
|
|
20231030,154600,1476525320,5100,5100,5100,5100,0
|
|
20231030,154500,1476525320,5100,5100,5100,5100,0
|
|
20231030,154400,1476525320,5100,5100,5100,5100,0
|
|
20231030,154300,1476525320,5100,5100,5100,5100,0
|
|
20231030,154200,1476525320,5100,5100,5100,5100,0
|
|
20231030,154100,1476525320,5100,5100,5100,5100,0
|
|
20231030,154000,1476525320,5100,5100,5100,5100,0
|
|
20231030,153900,1476525320,5100,5100,5100,5100,0
|
|
20231030,153800,1476525320,5100,5100,5100,5100,0
|
|
20231030,153700,1476525320,5100,5100,5100,5100,0
|
|
20231030,153600,1476525320,5100,5100,5100,5100,0
|
|
20231030,153500,1476525320,5100,5100,5100,5100,0
|
|
20231030,153400,1476525320,5100,5100,5100,5100,0
|
|
20231030,153300,1476525320,5100,5100,5100,5100,0
|
|
20231030,153200,1476525320,5100,5100,5100,5100,0
|
|
20231030,153100,1476525320,5100,5100,5100,5100,3609
|
|
20231030,153000,1476525320,5100,5100,5100,5100,3609
|
|
20231030,152900,1458119420,5130,5130,5130,5130,0
|
|
20231030,152800,1458119420,5130,5130,5130,5130,0
|
|
20231030,152700,1458119420,5130,5130,5130,5130,0
|
|
20231030,152600,1458119420,5130,5130,5130,5130,0
|
|
20231030,152500,1458119420,5130,5130,5130,5130,0
|
|
20231030,152400,1458119420,5130,5130,5130,5130,0
|
|
20231030,152300,1458119420,5130,5130,5130,5130,0
|
|
20231030,152200,1458119420,5130,5130,5130,5130,0
|
|
20231030,152100,1458119420,5130,5130,5130,5130,0
|
|
20231030,152000,1458119420,5130,5130,5130,5130,0
|
|
20231030,151900,1458119420,5130,5140,5140,5100,254
|
|
20231030,151800,1456816580,5130,5130,5130,5130,10
|
|
20231030,151700,1456765280,5140,5130,5140,5130,204
|
|
20231030,151600,1455718720,5130,5140,5150,5130,103
|
|
20231030,151500,1455190290,5140,5140,5150,5140,131
|
|
20231030,151400,1454516440,5130,5130,5130,5130,248
|
|
20231030,151300,1453244200,5110,5120,5130,5110,2736
|
|
20231030,151200,1439251190,5110,5110,5110,5110,500
|
|
20231030,151100,1436696190,5110,5100,5110,5100,1789
|
|
20231030,151000,1427561600,5100,5110,5110,5090,5314
|
|
20231030,150900,1400460040,5110,5110,5110,5110,30
|
|
20231030,150800,1400306740,5120,5110,5120,5110,2
|
|
20231030,150700,1400296510,5110,5110,5110,5110,22
|
|
20231030,150600,1400184090,5110,5110,5110,5110,100
|
|
20231030,150500,1399673090,5120,5120,5120,5110,298
|
|
20231030,150400,1398149290,5110,5120,5120,5110,31
|
|
20231030,150300,1397990870,5110,5110,5120,5110,264
|
|
20231030,150200,1396641820,5110,5110,5120,5110,104
|
|
20231030,150100,1396110370,5120,5120,5120,5120,1
|
|
20231030,150000,1396105250,5110,5110,5110,5110,0
|
|
20231030,145900,1396105250,5110,5110,5110,5110,2
|
|
20231030,145800,1396095030,5120,5110,5120,5110,33
|
|
20231030,145700,1395926080,5120,5110,5120,5110,37
|
|
20231030,145600,1395737000,5110,5110,5110,5110,687
|
|
20231030,145500,1392226430,5100,5100,5110,5100,1311
|
|
20231030,145400,1385534450,5100,5100,5100,5100,1590
|
|
20231030,145300,1377425450,5100,5100,5100,5100,769
|
|
20231030,145200,1373503550,5100,5100,5100,5100,0
|
|
20231030,145100,1373503550,5100,5100,5100,5100,0
|
|
20231030,145000,1373503550,5100,5100,5100,5100,103
|
|
20231030,144900,1372978250,5100,5100,5100,5100,540
|
|
20231030,144800,1370224250,5100,5100,5100,5100,1088
|
|
20231030,144700,1364675450,5110,5110,5110,5110,10
|
|
20231030,144600,1364624350,5110,5110,5110,5110,85
|
|
20231030,144500,1364190000,5110,5110,5110,5110,0
|
|
20231030,144400,1364190000,5110,5110,5110,5110,1008
|
|
20231030,144300,1359039120,5110,5110,5110,5110,0
|
|
20231030,144200,1359039120,5110,5100,5110,5100,507
|
|
20231030,144100,1356448560,5110,5110,5110,5110,1254
|
|
20231030,144000,1350040620,5120,5120,5120,5120,0
|
|
20231030,143900,1350040620,5120,5120,5120,5120,32
|
|
20231030,143800,1349876780,5120,5120,5120,5120,40
|
|
20231030,143700,1349671980,5120,5120,5120,5120,38
|
|
20231030,143600,1349477420,5130,5130,5130,5130,1
|
|
20231030,143500,1349472290,5130,5130,5130,5130,106
|
|
20231030,143400,1348928510,5130,5130,5130,5130,14
|
|
20231030,143300,1348856690,5130,5110,5130,5110,2
|
|
20231030,143200,1348846450,5130,5130,5130,5130,0
|
|
20231030,143100,1348846450,5130,5110,5130,5110,6
|
|
20231030,143000,1348815770,5110,5110,5110,5110,0
|
|
20231030,142900,1348815770,5110,5110,5110,5110,0
|
|
20231030,142800,1348815770,5110,5130,5130,5110,15
|
|
20231030,142700,1348738920,5130,5130,5130,5130,1
|
|
20231030,142600,1348733790,5120,5110,5120,5110,1113
|
|
20231030,142500,1343044180,5100,5100,5100,5100,100
|
|
20231030,142400,1342534180,5100,5100,5100,5100,20
|
|
20231030,142300,1342432180,5100,5110,5110,5100,16
|
|
20231030,142200,1342350430,5110,5110,5110,5110,117
|
|
20231030,142100,1341752560,5110,5110,5110,5110,240
|
|
20231030,142000,1340526160,5110,5110,5110,5110,100
|
|
20231030,141900,1340015160,5110,5110,5110,5110,0
|
|
20231030,141800,1340015160,5110,5100,5110,5100,503
|
|
20231030,141700,1337444860,5100,5100,5100,5100,0
|
|
20231030,141600,1337444860,5100,5100,5100,5100,0
|
|
20231030,141500,1337444860,5100,5100,5100,5100,1
|
|
20231030,141400,1337439760,5100,5100,5100,5100,0
|
|
20231030,141300,1337439760,5100,5100,5100,5100,11
|
|
20231030,141200,1337383660,5100,5100,5100,5100,244
|
|
20231030,141100,1336139260,5110,5110,5110,5110,5
|
|
20231030,141000,1336113710,5110,5110,5110,5110,500
|
|
20231030,140900,1333558710,5110,5110,5110,5110,112
|
|
20231030,140800,1332986390,5110,5110,5110,5110,1
|
|
20231030,140700,1332981280,5110,5110,5110,5110,300
|
|
20231030,140600,1331448280,5110,5110,5110,5110,0
|
|
20231030,140500,1331448280,5110,5110,5110,5110,0
|
|
20231030,140400,1331448280,5110,5110,5110,5110,0
|
|
20231030,140300,1331448280,5110,5120,5120,5110,214
|
|
20231030,140200,1330352700,5120,5120,5120,5120,376
|
|
20231030,140100,1328427580,5130,5130,5130,5130,0
|
|
20231030,140000,1328427580,5130,5120,5130,5120,4
|
|
20231030,135900,1328407090,5120,5120,5120,5120,446
|
|
20231030,135800,1326123570,5110,5110,5110,5110,1
|
|
20231030,135700,1326118460,5120,5120,5120,5120,0
|
|
20231030,135600,1326118460,5120,5120,5120,5120,50
|
|
20231030,135500,1325862460,5120,5120,5120,5120,0
|
|
20231030,135400,1325862460,5120,5120,5120,5120,1
|
|
20231030,135300,1325857340,5110,5100,5110,5100,926
|
|
20231030,135200,1321125580,5100,5090,5100,5090,4795
|
|
20231030,135100,1296716140,5090,5100,5100,5090,40
|
|
20231030,135000,1296512220,5100,5100,5100,5100,240
|
|
20231030,134900,1295288220,5100,5100,5100,5100,0
|
|
20231030,134800,1295288220,5100,5100,5100,5100,51
|
|
20231030,134700,1295028120,5100,5100,5100,5100,500
|
|
20231030,134600,1292478120,5100,5100,5100,5100,184
|
|
20231030,134500,1291539720,5100,5100,5100,5100,0
|
|
20231030,134400,1291539720,5100,5100,5100,5100,2
|
|
20231030,134300,1291529520,5110,5110,5110,5110,257
|
|
20231030,134200,1290216250,5110,5110,5110,5110,0
|
|
20231030,134100,1290216250,5110,5110,5110,5110,100
|
|
20231030,134000,1289705250,5110,5120,5120,5110,110
|
|
20231030,133900,1289142150,5120,5100,5120,5100,1201
|
|
20231030,133800,1283017030,5100,5120,5120,5100,2200
|
|
20231030,133700,1271771520,5120,5120,5120,5120,100
|
|
20231030,133600,1271259520,5130,5130,5130,5130,684
|
|
20231030,133500,1267750600,5130,5130,5130,5130,19
|
|
20231030,133400,1267653130,5130,5130,5130,5130,197
|
|
20231030,133300,1266642520,5130,5130,5130,5130,0
|
|
20231030,133200,1266642520,5130,5130,5130,5130,373
|
|
20231030,133100,1264729030,5130,5130,5130,5130,7
|
|
20231030,133000,1264693120,5130,5130,5130,5130,478
|
|
20231030,132900,1262240980,5140,5140,5140,5140,10
|
|
20231030,132800,1262189580,5140,5140,5140,5140,4
|
|
20231030,132700,1262169020,5140,5140,5140,5140,200
|
|
20231030,132600,1261141020,5150,5150,5150,5150,267
|
|
20231030,132500,1259765970,5150,5150,5150,5150,0
|
|
20231030,132400,1259765970,5150,5150,5150,5150,283
|
|
20231030,132300,1258308520,5150,5140,5150,5140,100
|
|
20231030,132200,1257793640,5140,5140,5140,5140,20
|
|
20231030,132100,1257690840,5140,5140,5140,5130,1850
|
|
20231030,132000,1248191840,5140,5140,5140,5140,129
|
|
20231030,131900,1247528780,5150,5140,5150,5140,125
|
|
20231030,131800,1246886180,5150,5150,5150,5150,112
|
|
20231030,131700,1246309380,5140,5140,5140,5140,0
|
|
20231030,131600,1246309380,5140,5140,5140,5140,0
|
|
20231030,131500,1246309380,5140,5140,5140,5140,8
|
|
20231030,131400,1246268260,5150,5150,5150,5150,0
|
|
20231030,131300,1246268260,5150,5150,5150,5150,2
|
|
20231030,131200,1246257960,5150,5150,5150,5150,0
|
|
20231030,131100,1246257960,5150,5150,5150,5150,0
|
|
20231030,131000,1246257960,5150,5150,5150,5150,0
|
|
20231030,130900,1246257960,5150,5150,5150,5150,0
|
|
20231030,130800,1246257960,5150,5150,5150,5150,100
|
|
20231030,130700,1245742960,5150,5150,5150,5150,0
|
|
20231030,130600,1245742960,5150,5150,5150,5150,20
|
|
20231030,130500,1245639960,5150,5150,5150,5150,12
|
|
20231030,130400,1245578160,5150,5150,5150,5150,193
|
|
20231030,130300,1244584210,5150,5150,5150,5150,0
|
|
20231030,130200,1244584210,5150,5150,5150,5150,0
|
|
20231030,130100,1244584210,5150,5150,5150,5150,158
|
|
20231030,130000,1243770510,5150,5150,5150,5150,0
|
|
20231030,125900,1243770510,5150,5150,5150,5150,10
|
|
20231030,125800,1243719010,5150,5160,5160,5150,805
|
|
20231030,125700,1239572260,5160,5160,5160,5160,1550
|
|
20231030,125600,1231574260,5170,5170,5170,5170,0
|
|
20231030,125500,1231574260,5170,5170,5170,5170,0
|
|
20231030,125400,1231574260,5170,5160,5170,5160,900
|
|
20231030,125300,1226923210,5150,5150,5150,5150,209
|
|
20231030,125200,1225846860,5150,5150,5150,5150,611
|
|
20231030,125100,1222700210,5140,5140,5140,5140,100
|
|
20231030,125000,1222186210,5140,5140,5140,5140,1617
|
|
20231030,124900,1213874830,5150,5150,5150,5150,73
|
|
20231030,124800,1213498880,5160,5150,5160,5150,113
|
|
20231030,124700,1212916280,5150,5150,5150,5150,404
|
|
20231030,124600,1210835680,5140,5140,5140,5140,0
|
|
20231030,124500,1210835680,5140,5140,5140,5140,100
|
|
20231030,124400,1210321680,5150,5150,5150,5150,100
|
|
20231030,124300,1209806680,5150,5150,5150,5150,0
|
|
20231030,124200,1209806680,5150,5150,5150,5150,20
|
|
20231030,124100,1209703680,5140,5140,5140,5140,0
|
|
20231030,124000,1209703680,5140,5140,5140,5140,80
|
|
20231030,123900,1209292480,5150,5150,5150,5150,151
|
|
20231030,123800,1208514830,5140,5140,5140,5140,200
|
|
20231030,123700,1207486830,5140,5140,5140,5140,718
|
|
20231030,123600,1203796310,5140,5140,5140,5140,1274
|
|
20231030,123500,1197247950,5140,5140,5140,5140,500
|
|
20231030,123400,1194677950,5130,5130,5130,5130,0
|
|
20231030,123300,1194677950,5130,5130,5130,5130,0
|
|
20231030,123200,1194677950,5130,5130,5130,5130,1866
|
|
20231030,123100,1185105370,5120,5120,5120,5120,100
|
|
20231030,123000,1184593370,5120,5120,5120,5120,0
|
|
20231030,122900,1184593370,5120,5120,5120,5120,2
|
|
20231030,122800,1184583130,5120,5120,5120,5120,0
|
|
20231030,122700,1184583130,5120,5120,5120,5120,0
|
|
20231030,122600,1184583130,5120,5120,5120,5120,20
|
|
20231030,122500,1184480730,5120,5120,5120,5120,141
|
|
20231030,122400,1183758810,5120,5110,5120,5110,226
|
|
20231030,122300,1182601890,5100,5100,5100,5100,3557
|
|
20231030,122200,1164461190,5100,5100,5100,5100,501
|
|
20231030,122100,1161906090,5090,5090,5090,5090,26
|
|
20231030,122000,1161773750,5100,5090,5100,5090,1037
|
|
20231030,121900,1156487730,5090,5090,5090,5090,125
|
|
20231030,121800,1155851480,5090,5090,5090,5090,9
|
|
20231030,121700,1155805670,5100,5100,5100,5100,64
|
|
20231030,121600,1155479270,5090,5100,5100,5090,313
|
|
20231030,121500,1153884830,5110,5110,5110,5110,368
|
|
20231030,121400,1152004350,5110,5110,5110,5110,1
|
|
20231030,121300,1151999240,5090,5090,5090,5090,781
|
|
20231030,121200,1148023950,5100,5100,5100,5100,0
|
|
20231030,121100,1148023950,5100,5110,5110,5100,6008
|
|
20231030,121000,1117370490,5120,5120,5120,5120,28
|
|
20231030,120900,1117227130,5120,5120,5120,5120,661
|
|
20231030,120800,1113842810,5120,5120,5120,5120,8
|
|
20231030,120700,1113801850,5110,5110,5110,5110,10
|
|
20231030,120600,1113750750,5120,5120,5120,5120,0
|
|
20231030,120500,1113750750,5120,5120,5120,5120,74
|
|
20231030,120400,1113371870,5120,5120,5120,5120,0
|
|
20231030,120300,1113371870,5120,5120,5120,5120,0
|
|
20231030,120200,1113371870,5120,5120,5120,5120,0
|
|
20231030,120100,1113371870,5120,5120,5120,5120,546
|
|
20231030,120000,1110576350,5110,5110,5110,5110,0
|
|
20231030,115900,1110576350,5110,5110,5110,5110,0
|
|
20231030,115800,1110576350,5110,5110,5110,5110,0
|
|
20231030,115700,1110576350,5110,5110,5110,5110,0
|
|
20231030,115600,1110576350,5110,5110,5110,5110,0
|
|
20231030,115500,1110576350,5110,5110,5110,5110,240
|
|
20231030,115400,1109349950,5110,5110,5110,5110,10
|
|
20231030,115300,1109298850,5110,5110,5110,5110,49
|
|
20231030,115200,1109048460,5110,5110,5110,5110,0
|
|
20231030,115100,1109048460,5110,5110,5110,5110,114
|
|
20231030,115000,1108465920,5120,5120,5120,5120,9600
|
|
20231030,114900,1059313920,5130,5130,5130,5130,24
|
|
20231030,114800,1059190800,5120,5130,5140,5120,14
|
|
20231030,114700,1059118980,5130,5130,5130,5130,6
|
|
20231030,114600,1059088200,5130,5130,5130,5130,1
|
|
20231030,114500,1059083070,5130,5130,5130,5130,500
|
|
20231030,114400,1056518070,5130,5130,5130,5130,0
|
|
20231030,114300,1056518070,5130,5130,5130,5130,0
|
|
20231030,114200,1056518070,5130,5130,5130,5130,2
|
|
20231030,114100,1056507810,5130,5130,5130,5130,39
|
|
20231030,114000,1056307740,5130,5130,5130,5130,30
|
|
20231030,113900,1056153840,5120,5120,5120,5120,0
|
|
20231030,113800,1056153840,5120,5120,5120,5120,0
|
|
20231030,113700,1056153840,5120,5130,5130,5120,58
|
|
20231030,113600,1055856500,5130,5130,5130,5130,0
|
|
20231030,113500,1055856500,5130,5130,5130,5120,151
|
|
20231030,113400,1055081930,5130,5130,5130,5130,0
|
|
20231030,113300,1055081930,5130,5130,5130,5130,1
|
|
20231030,113200,1055076800,5130,5140,5140,5130,705
|
|
20231030,113100,1051460100,5140,5140,5140,5140,36
|
|
20231030,113000,1051275060,5130,5140,5140,5130,235
|
|
20231030,112900,1050067540,5140,5130,5140,5130,222
|
|
20231030,112800,1048927460,5130,5130,5130,5130,0
|
|
20231030,112700,1048927460,5130,5130,5130,5130,0
|
|
20231030,112600,1048927460,5130,5130,5130,5130,0
|
|
20231030,112500,1048927460,5130,5120,5130,5120,1626
|
|
20231030,112400,1040590030,5120,5120,5120,5120,4
|
|
20231030,112300,1040569550,5120,5120,5120,5120,10
|
|
20231030,112200,1040518350,5100,5100,5100,5100,0
|
|
20231030,112100,1040518350,5100,5120,5120,5100,700
|
|
20231030,112000,1036934950,5100,5100,5100,5100,537
|
|
20231030,111900,1034196250,5100,5100,5100,5090,1293
|
|
20231030,111800,1027602120,5100,5110,5110,5100,20
|
|
20231030,111700,1027499960,5110,5110,5110,5110,0
|
|
20231030,111600,1027499960,5110,5110,5110,5110,0
|
|
20231030,111500,1027499960,5110,5110,5110,5110,50
|
|
20231030,111400,1027244460,5110,5110,5110,5110,435
|
|
20231030,111300,1025021610,5110,5110,5120,5100,3675
|
|
20231030,111200,1006255270,5100,5100,5120,5100,1387
|
|
20231030,111100,999158230,5090,5090,5090,5090,531
|
|
20231030,111000,996455440,5090,5100,5110,5090,3786
|
|
20231030,110900,977160100,5100,5130,5130,5100,14081
|
|
20231030,110800,905218770,5160,5160,5160,5160,0
|
|
20231030,110700,905218770,5160,5140,5160,5140,100
|
|
20231030,110600,904703080,5130,5130,5160,5130,470
|
|
20231030,110500,902291920,5130,5140,5140,5130,2710
|
|
20231030,110400,888381120,5160,5160,5160,5160,203
|
|
20231030,110300,887333640,5140,5140,5140,5140,0
|
|
20231030,110200,887333640,5140,5140,5140,5140,0
|
|
20231030,110100,887333640,5140,5140,5140,5140,308
|
|
20231030,110000,885750520,5150,5130,5150,5130,1001
|
|
20231030,105900,880611370,5140,5140,5140,5140,350
|
|
20231030,105800,878812370,5140,5140,5140,5140,13
|
|
20231030,105700,878745550,5150,5150,5150,5150,17
|
|
20231030,105600,878658000,5150,5150,5150,5150,1
|
|
20231030,105500,878652850,5150,5130,5150,5130,31
|
|
20231030,105400,878493800,5130,5130,5130,5130,31
|
|
20231030,105300,878334770,5130,5160,5160,5130,10424
|
|
20231030,105200,824826140,5160,5150,5160,5150,26
|
|
20231030,105100,824692230,5160,5150,5160,5150,60
|
|
20231030,105000,824383220,5170,5170,5170,5170,10
|
|
20231030,104900,824331520,5170,5170,5170,5170,100
|
|
20231030,104800,823814520,5170,5170,5170,5170,2
|
|
20231030,104700,823804180,5150,5160,5160,5150,736
|
|
20231030,104600,820011280,5160,5160,5160,5160,0
|
|
20231030,104500,820011280,5160,5160,5160,5160,23
|
|
20231030,104400,819892600,5180,5180,5180,5180,0
|
|
20231030,104300,819892600,5180,5180,5180,5180,4
|
|
20231030,104200,819871880,5180,5180,5180,5180,0
|
|
20231030,104100,819871880,5180,5180,5180,5180,0
|
|
20231030,104000,819871880,5180,5170,5180,5170,38
|
|
20231030,103900,819675130,5170,5170,5170,5170,128
|
|
20231030,103800,819013370,5170,5170,5170,5170,2
|
|
20231030,103700,819003030,5170,5170,5170,5170,40
|
|
20231030,103600,818796230,5180,5180,5180,5180,500
|
|
20231030,103500,816206230,5180,5170,5180,5170,134
|
|
20231030,103400,815513430,5150,5160,5160,5150,1039
|
|
20231030,103300,810162480,5160,5160,5160,5160,0
|
|
20231030,103200,810162480,5160,5160,5160,5160,189
|
|
20231030,103100,809187240,5160,5160,5160,5160,1771
|
|
20231030,103000,800048880,5170,5170,5170,5170,0
|
|
20231030,102900,800048880,5170,5170,5170,5170,0
|
|
20231030,102800,800048880,5170,5170,5170,5170,0
|
|
20231030,102700,800048880,5170,5170,5170,5170,1164
|
|
20231030,102600,794031000,5170,5170,5170,5170,10
|
|
20231030,102500,793979300,5170,5170,5170,5170,1
|
|
20231030,102400,793974130,5180,5180,5180,5180,10
|
|
20231030,102300,793922330,5170,5170,5170,5170,0
|
|
20231030,102200,793922330,5170,5170,5170,5170,2
|
|
20231030,102100,793911990,5170,5170,5170,5170,180
|
|
20231030,102000,792981390,5160,5150,5170,5150,229
|
|
20231030,101900,791799840,5140,5140,5140,5140,0
|
|
20231030,101800,791799840,5140,5160,5160,5140,2000
|
|
20231030,101700,781497200,5160,5170,5170,5160,706
|
|
20231030,101600,777854180,5180,5180,5180,5180,1
|
|
20231030,101500,777849000,5180,5180,5180,5180,886
|
|
20231030,101400,773259520,5190,5200,5200,5190,57
|
|
20231030,101300,772963670,5200,5200,5200,5200,202
|
|
20231030,101200,771913270,5200,5200,5200,5200,105
|
|
20231030,101100,771367270,5200,5190,5200,5190,317
|
|
20231030,101000,769720040,5210,5210,5210,5210,1
|
|
20231030,100900,769714830,5220,5220,5220,5220,1
|
|
20231030,100800,769709610,5190,5200,5200,5190,1173
|
|
20231030,100700,763615120,5190,5220,5220,5190,238
|
|
20231030,100600,762372790,5220,5190,5220,5190,6093
|
|
20231030,100500,730618460,5190,5190,5190,5190,0
|
|
20231030,100400,730618460,5190,5200,5200,5190,217
|
|
20231030,100300,729492220,5200,5200,5200,5200,10
|
|
20231030,100200,729440220,5200,5200,5200,5200,16
|
|
20231030,100100,729357020,5200,5200,5200,5200,4
|
|
20231030,100000,729336220,5220,5220,5220,5220,10
|
|
20231030,095900,729284020,5220,5210,5220,5210,139
|
|
20231030,095800,728558710,5210,5200,5210,5200,1364
|
|
20231030,095700,721454610,5220,5220,5220,5220,15
|
|
20231030,095600,721376310,5220,5220,5220,5220,50
|
|
20231030,095500,721115310,5210,5220,5220,5200,483
|
|
20231030,095400,718598240,5230,5220,5230,5220,185
|
|
20231030,095300,717632480,5230,5180,5230,5180,3425
|
|
20231030,095200,699805250,5180,5180,5180,5180,0
|
|
20231030,095100,699805250,5180,5180,5180,5180,63
|
|
20231030,095000,699478910,5180,5160,5180,5160,113
|
|
20231030,094900,698894110,5160,5160,5160,5160,250
|
|
20231030,094800,697604110,5160,5170,5170,5160,1764
|
|
20231030,094700,688485620,5170,5170,5170,5170,522
|
|
20231030,094600,685786880,5170,5170,5170,5170,2282
|
|
20231030,094500,673988940,5190,5180,5190,5180,1587
|
|
20231030,094400,665766410,5190,5190,5190,5190,222
|
|
20231030,094300,664614230,5200,5190,5200,5190,575
|
|
20231030,094200,661624320,5190,5190,5190,5180,17
|
|
20231030,094100,661536180,5180,5180,5180,5180,0
|
|
20231030,094000,661536180,5180,5180,5180,5180,40
|
|
20231030,093900,661328980,5180,5180,5180,5180,454
|
|
20231030,093800,658977260,5180,5190,5200,5180,477
|
|
20231030,093700,656501900,5200,5200,5200,5200,35
|
|
20231030,093600,656319900,5210,5210,5210,5210,40
|
|
20231030,093500,656111500,5210,5200,5210,5200,511
|
|
20231030,093400,653452210,5200,5200,5200,5200,48
|
|
20231030,093300,653202610,5200,5200,5200,5190,6232
|
|
20231030,093200,620801210,5190,5180,5200,5180,1250
|
|
20231030,093100,614317330,5180,5150,5180,5150,87
|
|
20231030,093000,613869250,5150,5150,5150,5150,10
|
|
20231030,092900,613817750,5180,5180,5180,5180,5
|
|
20231030,092800,613791850,5180,5160,5180,5160,191
|
|
20231030,092700,612804680,5150,5130,5150,5130,122
|
|
20231030,092600,612178240,5140,5140,5140,5140,1851
|
|
20231030,092500,602664100,5140,5150,5150,5140,935
|
|
20231030,092400,597850830,5150,5190,5190,5150,1527
|
|
20231030,092300,589965530,5190,5170,5190,5170,12
|
|
20231030,092200,589903470,5170,5170,5170,5170,788
|
|
20231030,092100,585829510,5190,5190,5190,5190,0
|
|
20231030,092000,585829510,5190,5180,5190,5160,724
|
|
20231030,091900,582075950,5190,5190,5210,5190,3645
|
|
20231030,091800,563108590,5190,5160,5190,5160,3734
|
|
20231030,091700,543806220,5160,5140,5160,5140,1777
|
|
20231030,091600,534660460,5140,5160,5160,5130,4066
|
|
20231030,091500,513735130,5160,5190,5190,5160,1906
|
|
20231030,091400,503887230,5170,5170,5210,5170,879
|
|
20231030,091300,499331960,5210,5180,5220,5180,1913
|
|
20231030,091200,489380270,5140,5140,5180,5130,2288
|
|
20231030,091100,477593040,5130,5150,5150,5130,5685
|
|
20231030,091000,448394770,5150,5190,5190,5150,8744
|
|
20231030,090900,403245040,5210,5210,5210,5190,1018
|
|
20231030,090800,397950480,5210,5260,5260,5210,5206
|
|
20231030,090700,370674370,5240,5250,5260,5240,1905
|
|
20231030,090600,360669490,5250,5250,5250,5230,11227
|
|
20231030,090500,301835390,5240,5200,5290,5200,7579
|
|
20231030,090400,262085030,5190,5250,5290,5190,18480
|
|
20231030,090300,165415210,5250,5240,5260,5220,4886
|
|
20231030,090200,139776870,5200,5200,5240,5200,18402
|
|
20231030,090100,44001180,5160,5190,5200,5160,1657
|
|
20231030,090000,35405700,5200,5190,5200,5160,5751
|