586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184300,1573855340,6500,6500,6500,6500,4857
|
|
20231010,184200,1573855340,6500,6500,6500,6500,0
|
|
20231010,184100,1573855340,6500,6500,6500,6500,0
|
|
20231010,184000,1573855340,6500,6500,6500,6500,0
|
|
20231010,183900,1573855340,6500,6500,6500,6500,0
|
|
20231010,183800,1573855340,6500,6500,6500,6500,0
|
|
20231010,183700,1573855340,6500,6500,6500,6500,0
|
|
20231010,183600,1573855340,6500,6500,6500,6500,0
|
|
20231010,183500,1573855340,6500,6500,6500,6500,0
|
|
20231010,183400,1573855340,6500,6500,6500,6500,0
|
|
20231010,183300,1573855340,6500,6500,6500,6500,0
|
|
20231010,183200,1573855340,6500,6500,6500,6500,0
|
|
20231010,183100,1573855340,6500,6500,6500,6500,0
|
|
20231010,183000,1573855340,6500,6500,6500,6500,0
|
|
20231010,182900,1573855340,6500,6500,6500,6500,0
|
|
20231010,182800,1573855340,6500,6500,6500,6500,0
|
|
20231010,182700,1573855340,6500,6500,6500,6500,0
|
|
20231010,182600,1573855340,6500,6500,6500,6500,0
|
|
20231010,182500,1573855340,6500,6500,6500,6500,0
|
|
20231010,182400,1573855340,6500,6500,6500,6500,0
|
|
20231010,182300,1573855340,6500,6500,6500,6500,0
|
|
20231010,182200,1573855340,6500,6500,6500,6500,0
|
|
20231010,182100,1573855340,6500,6500,6500,6500,0
|
|
20231010,182000,1573855340,6500,6500,6500,6500,0
|
|
20231010,181900,1573855340,6500,6500,6500,6500,0
|
|
20231010,181800,1573855340,6500,6500,6500,6500,0
|
|
20231010,181700,1573855340,6500,6500,6500,6500,0
|
|
20231010,181600,1573855340,6500,6500,6500,6500,0
|
|
20231010,181500,1573855340,6500,6500,6500,6500,0
|
|
20231010,181400,1573855340,6500,6500,6500,6500,0
|
|
20231010,181300,1573855340,6500,6500,6500,6500,4857
|
|
20231010,181200,1573855340,6500,6500,6500,6500,0
|
|
20231010,181100,1573855340,6500,6500,6500,6500,0
|
|
20231010,181000,1573855340,6500,6500,6500,6500,0
|
|
20231010,180900,1573855340,6500,6500,6500,6500,0
|
|
20231010,180800,1573855340,6500,6500,6500,6500,0
|
|
20231010,180700,1573855340,6500,6500,6500,6500,0
|
|
20231010,180600,1573855340,6500,6500,6500,6500,0
|
|
20231010,180500,1573855340,6500,6500,6500,6500,0
|
|
20231010,180400,1573855340,6500,6500,6500,6500,0
|
|
20231010,180300,1573855340,6500,6500,6500,6500,0
|
|
20231010,180200,1573855340,6500,6500,6500,6500,0
|
|
20231010,180100,1573855340,6500,6500,6500,6500,0
|
|
20231010,180000,1573855340,6500,6500,6500,6500,0
|
|
20231010,175900,1573855340,6500,6500,6500,6500,0
|
|
20231010,175800,1573855340,6500,6500,6500,6500,0
|
|
20231010,175700,1573855340,6500,6500,6500,6500,0
|
|
20231010,175600,1573855340,6500,6500,6500,6500,0
|
|
20231010,175500,1573855340,6500,6500,6500,6500,0
|
|
20231010,175400,1573855340,6500,6500,6500,6500,0
|
|
20231010,175300,1573855340,6500,6500,6500,6500,0
|
|
20231010,175200,1573855340,6500,6500,6500,6500,0
|
|
20231010,175100,1573855340,6500,6500,6500,6500,0
|
|
20231010,175000,1573855340,6500,6500,6500,6500,0
|
|
20231010,174900,1573855340,6500,6500,6500,6500,0
|
|
20231010,174800,1573855340,6500,6500,6500,6500,0
|
|
20231010,174700,1573855340,6500,6500,6500,6500,0
|
|
20231010,174600,1573855340,6500,6500,6500,6500,0
|
|
20231010,174500,1573855340,6500,6500,6500,6500,0
|
|
20231010,174400,1573855340,6500,6500,6500,6500,0
|
|
20231010,174300,1573855340,6500,6500,6500,6500,4857
|
|
20231010,174200,1573855340,6500,6500,6500,6500,0
|
|
20231010,174100,1573855340,6500,6500,6500,6500,0
|
|
20231010,174000,1573855340,6500,6500,6500,6500,0
|
|
20231010,173900,1573855340,6500,6500,6500,6500,0
|
|
20231010,173800,1573855340,6500,6500,6500,6500,0
|
|
20231010,173700,1573855340,6500,6500,6500,6500,0
|
|
20231010,173600,1573855340,6500,6500,6500,6500,0
|
|
20231010,173500,1573855340,6500,6500,6500,6500,0
|
|
20231010,173400,1573855340,6500,6500,6500,6500,0
|
|
20231010,173300,1573855340,6500,6500,6500,6500,0
|
|
20231010,173200,1573855340,6500,6500,6500,6500,0
|
|
20231010,173100,1573855340,6500,6500,6500,6500,0
|
|
20231010,173000,1573855340,6500,6500,6500,6500,0
|
|
20231010,172900,1573855340,6500,6500,6500,6500,0
|
|
20231010,172800,1573855340,6500,6500,6500,6500,0
|
|
20231010,172700,1573855340,6500,6500,6500,6500,0
|
|
20231010,172600,1573855340,6500,6500,6500,6500,0
|
|
20231010,172500,1573855340,6500,6500,6500,6500,0
|
|
20231010,172400,1573855340,6500,6500,6500,6500,0
|
|
20231010,172300,1573855340,6500,6500,6500,6500,0
|
|
20231010,172200,1573855340,6500,6500,6500,6500,0
|
|
20231010,172100,1573855340,6500,6500,6500,6500,0
|
|
20231010,172000,1573855340,6500,6500,6500,6500,0
|
|
20231010,171900,1573855340,6500,6500,6500,6500,0
|
|
20231010,171800,1573855340,6500,6500,6500,6500,0
|
|
20231010,171700,1573855340,6500,6500,6500,6500,0
|
|
20231010,171600,1573855340,6500,6500,6500,6500,0
|
|
20231010,171500,1573855340,6500,6500,6500,6500,0
|
|
20231010,171400,1573855340,6500,6500,6500,6500,0
|
|
20231010,171300,1573855340,6500,6500,6500,6500,4857
|
|
20231010,171200,1573855340,6500,6500,6500,6500,0
|
|
20231010,171100,1573855340,6500,6500,6500,6500,0
|
|
20231010,171000,1573855340,6500,6500,6500,6500,0
|
|
20231010,170900,1573855340,6500,6500,6500,6500,0
|
|
20231010,170800,1573855340,6500,6500,6500,6500,0
|
|
20231010,170700,1573855340,6500,6500,6500,6500,0
|
|
20231010,170600,1573855340,6500,6500,6500,6500,0
|
|
20231010,170500,1573855340,6500,6500,6500,6500,0
|
|
20231010,170400,1573855340,6500,6500,6500,6500,0
|
|
20231010,170300,1573855340,6500,6500,6500,6500,0
|
|
20231010,170200,1573855340,6500,6500,6500,6500,0
|
|
20231010,170100,1573855340,6500,6500,6500,6500,0
|
|
20231010,170000,1573855340,6500,6500,6500,6500,0
|
|
20231010,165900,1573855340,6500,6500,6500,6500,0
|
|
20231010,165800,1573855340,6500,6500,6500,6500,0
|
|
20231010,165700,1573855340,6500,6500,6500,6500,0
|
|
20231010,165600,1573855340,6500,6500,6500,6500,0
|
|
20231010,165500,1573855340,6500,6500,6500,6500,0
|
|
20231010,165400,1573855340,6500,6500,6500,6500,0
|
|
20231010,165300,1573855340,6500,6500,6500,6500,0
|
|
20231010,165200,1573855340,6500,6500,6500,6500,0
|
|
20231010,165100,1573855340,6500,6500,6500,6500,0
|
|
20231010,165000,1573855340,6500,6500,6500,6500,0
|
|
20231010,164900,1573855340,6500,6500,6500,6500,0
|
|
20231010,164800,1573855340,6500,6500,6500,6500,0
|
|
20231010,164700,1573855340,6500,6500,6500,6500,0
|
|
20231010,164600,1573855340,6500,6500,6500,6500,0
|
|
20231010,164500,1573855340,6500,6500,6500,6500,0
|
|
20231010,164400,1573855340,6500,6500,6500,6500,0
|
|
20231010,164300,1573855340,6500,6500,6500,6500,4857
|
|
20231010,164200,1573855340,6500,6500,6500,6500,0
|
|
20231010,164100,1573855340,6500,6500,6500,6500,0
|
|
20231010,164000,1573855340,6500,6500,6500,6500,0
|
|
20231010,163900,1573855340,6500,6500,6500,6500,0
|
|
20231010,163800,1573855340,6500,6500,6500,6500,0
|
|
20231010,163700,1573855340,6500,6500,6500,6500,0
|
|
20231010,163600,1573855340,6500,6500,6500,6500,0
|
|
20231010,163500,1573855340,6500,6500,6500,6500,0
|
|
20231010,163400,1573855340,6500,6500,6500,6500,0
|
|
20231010,163300,1573855340,6500,6500,6500,6500,0
|
|
20231010,163200,1573855340,6500,6500,6500,6500,0
|
|
20231010,163100,1573855340,6500,6500,6500,6500,0
|
|
20231010,163000,1573855340,6500,6500,6500,6500,0
|
|
20231010,162900,1573855340,6500,6500,6500,6500,0
|
|
20231010,162800,1573855340,6500,6500,6500,6500,0
|
|
20231010,162700,1573855340,6500,6500,6500,6500,0
|
|
20231010,162600,1573855340,6500,6500,6500,6500,0
|
|
20231010,162500,1573855340,6500,6500,6500,6500,0
|
|
20231010,162400,1573855340,6500,6500,6500,6500,0
|
|
20231010,162300,1573855340,6500,6500,6500,6500,0
|
|
20231010,162200,1573855340,6500,6500,6500,6500,0
|
|
20231010,162100,1573855340,6500,6500,6500,6500,0
|
|
20231010,162000,1573855340,6500,6500,6500,6500,0
|
|
20231010,161900,1573855340,6500,6500,6500,6500,0
|
|
20231010,161800,1573855340,6500,6500,6500,6500,0
|
|
20231010,161700,1573855340,6500,6500,6500,6500,0
|
|
20231010,161600,1573855340,6500,6500,6500,6500,0
|
|
20231010,161500,1573855340,6500,6500,6500,6500,0
|
|
20231010,161400,1573855340,6500,6500,6500,6500,0
|
|
20231010,161300,1573855340,6500,6500,6500,6500,4857
|
|
20231010,161200,1573855340,6500,6500,6500,6500,0
|
|
20231010,161100,1573855340,6500,6500,6500,6500,0
|
|
20231010,161000,1573855340,6500,6500,6500,6500,0
|
|
20231010,160900,1573855340,6500,6500,6500,6500,0
|
|
20231010,160800,1573855340,6500,6500,6500,6500,0
|
|
20231010,160700,1573855340,6500,6500,6500,6500,0
|
|
20231010,160600,1573855340,6500,6500,6500,6500,0
|
|
20231010,160500,1573855340,6500,6500,6500,6500,0
|
|
20231010,160400,1573855340,6500,6500,6500,6500,0
|
|
20231010,160300,1573855340,6500,6500,6500,6500,0
|
|
20231010,160200,1573855340,6500,6500,6500,6500,0
|
|
20231010,160100,1573855340,6500,6500,6500,6500,0
|
|
20231010,160000,1573855340,6500,6500,6500,6500,0
|
|
20231010,155900,1573855340,6500,6500,6500,6500,0
|
|
20231010,155800,1573855340,6500,6500,6500,6500,0
|
|
20231010,155700,1573855340,6500,6500,6500,6500,0
|
|
20231010,155600,1573855340,6500,6500,6500,6500,0
|
|
20231010,155500,1573855340,6500,6500,6500,6500,0
|
|
20231010,155400,1573855340,6500,6500,6500,6500,0
|
|
20231010,155300,1573855340,6500,6500,6500,6500,0
|
|
20231010,155200,1573855340,6500,6500,6500,6500,0
|
|
20231010,155100,1573855340,6500,6500,6500,6500,0
|
|
20231010,155000,1573855340,6500,6500,6500,6500,0
|
|
20231010,154900,1573855340,6500,6500,6500,6500,0
|
|
20231010,154800,1573855340,6500,6500,6500,6500,0
|
|
20231010,154700,1573855340,6500,6500,6500,6500,0
|
|
20231010,154600,1573855340,6500,6500,6500,6500,0
|
|
20231010,154500,1573855340,6500,6500,6500,6500,0
|
|
20231010,154400,1573855340,6500,6500,6500,6500,0
|
|
20231010,154300,1573855340,6500,6500,6500,6500,4857
|
|
20231010,154200,1573855340,6500,6500,6500,6500,0
|
|
20231010,154100,1573855340,6500,6500,6500,6500,0
|
|
20231010,154000,1573855340,6500,6500,6500,6500,0
|
|
20231010,153900,1573855340,6500,6500,6500,6500,0
|
|
20231010,153800,1573855340,6500,6500,6500,6500,0
|
|
20231010,153700,1573855340,6500,6500,6500,6500,0
|
|
20231010,153600,1573855340,6500,6500,6500,6500,0
|
|
20231010,153500,1573855340,6500,6500,6500,6500,0
|
|
20231010,153400,1573855340,6500,6500,6500,6500,0
|
|
20231010,153300,1573855340,6500,6500,6500,6500,0
|
|
20231010,153200,1573855340,6500,6500,6500,6500,0
|
|
20231010,153100,1573855340,6500,6500,6500,6500,0
|
|
20231010,153000,1573855340,6500,6500,6500,6500,4857
|
|
20231010,152900,1542284840,6540,6540,6540,6540,0
|
|
20231010,152800,1542284840,6540,6540,6540,6540,0
|
|
20231010,152700,1542284840,6540,6540,6540,6540,0
|
|
20231010,152600,1542284840,6540,6540,6540,6540,0
|
|
20231010,152500,1542284840,6540,6540,6540,6540,0
|
|
20231010,152400,1542284840,6540,6540,6540,6540,0
|
|
20231010,152300,1542284840,6540,6540,6540,6540,0
|
|
20231010,152200,1542284840,6540,6540,6540,6540,0
|
|
20231010,152100,1542284840,6540,6540,6540,6540,0
|
|
20231010,152000,1542284840,6540,6540,6540,6540,0
|
|
20231010,151900,1542284840,6540,6480,6540,6480,1448
|
|
20231010,151800,1532848570,6480,6480,6480,6450,503
|
|
20231010,151700,1529589160,6480,6490,6490,6480,611
|
|
20231010,151600,1525625780,6490,6490,6490,6420,5509
|
|
20231010,151500,1490186790,6490,6500,6500,6450,10356
|
|
20231010,151400,1423262260,6500,6500,6510,6500,263
|
|
20231010,151300,1421552350,6500,6500,6510,6500,1761
|
|
20231010,151200,1410104850,6510,6510,6510,6490,3491
|
|
20231010,151100,1387386530,6490,6500,6510,6490,1226
|
|
20231010,151000,1379412520,6510,6500,6510,6500,81
|
|
20231010,150900,1378885300,6490,6510,6510,6490,1084
|
|
20231010,150800,1371849920,6490,6490,6490,6490,0
|
|
20231010,150700,1371849920,6490,6490,6490,6490,716
|
|
20231010,150600,1367203080,6490,6500,6500,6490,525
|
|
20231010,150500,1363795810,6490,6510,6510,6490,1010
|
|
20231010,150400,1357225800,6520,6520,6520,6520,51
|
|
20231010,150300,1356893280,6510,6510,6510,6510,97
|
|
20231010,150200,1356261810,6520,6500,6520,6500,267
|
|
20231010,150100,1354524310,6500,6500,6500,6500,0
|
|
20231010,150000,1354524310,6500,6500,6510,6500,57
|
|
20231010,145900,1354153780,6500,6500,6510,6500,993
|
|
20231010,145800,1347695020,6510,6510,6510,6510,605
|
|
20231010,145700,1343756470,6510,6510,6510,6510,51
|
|
20231010,145600,1343424460,6500,6520,6520,6500,1589
|
|
20231010,145500,1333084860,6510,6510,6510,6510,108
|
|
20231010,145400,1332381780,6510,6520,6520,6510,805
|
|
20231010,145300,1327141220,6520,6520,6520,6520,42
|
|
20231010,145200,1326867380,6530,6520,6530,6520,94
|
|
20231010,145100,1326253700,6520,6520,6520,6520,132
|
|
20231010,145000,1325393060,6520,6520,6520,6520,11
|
|
20231010,144900,1325321340,6540,6530,6540,6530,23
|
|
20231010,144800,1325170930,6530,6540,6540,6530,590
|
|
20231010,144700,1321318130,6530,6540,6550,6530,101
|
|
20231010,144600,1320656750,6530,6540,6540,6530,71
|
|
20231010,144500,1320192620,6550,6540,6550,6540,445
|
|
20231010,144400,1317279130,6530,6530,6530,6530,2
|
|
20231010,144300,1317266070,6540,6540,6540,6540,20
|
|
20231010,144200,1317135270,6540,6540,6540,6540,6
|
|
20231010,144100,1317096030,6540,6530,6550,6530,71
|
|
20231010,144000,1316631600,6530,6520,6530,6520,1041
|
|
20231010,143900,1309840890,6520,6520,6520,6520,0
|
|
20231010,143800,1309840890,6520,6520,6520,6520,1
|
|
20231010,143700,1309834370,6520,6520,6520,6520,26
|
|
20231010,143600,1309664850,6510,6510,6510,6510,0
|
|
20231010,143500,1309664850,6510,6500,6510,6500,3
|
|
20231010,143400,1309645340,6520,6520,6520,6520,1
|
|
20231010,143300,1309638820,6490,6510,6510,6490,14
|
|
20231010,143200,1309547920,6510,6510,6510,6500,363
|
|
20231010,143100,1307188330,6510,6470,6510,6470,2078
|
|
20231010,143000,1293682810,6470,6470,6470,6470,2364
|
|
20231010,142900,1278387730,6480,6490,6490,6480,1151
|
|
20231010,142800,1270922070,6500,6500,6500,6500,15
|
|
20231010,142700,1270824570,6490,6490,6490,6490,376
|
|
20231010,142600,1268384330,6480,6500,6500,6480,986
|
|
20231010,142500,1261987800,6500,6510,6510,6500,105
|
|
20231010,142400,1261304300,6510,6510,6510,6510,5
|
|
20231010,142300,1261271750,6500,6490,6500,6490,12
|
|
20231010,142200,1261193860,6500,6500,6500,6500,49
|
|
20231010,142100,1260875360,6500,6500,6500,6500,751
|
|
20231010,142000,1255993860,6500,6500,6500,6490,1202
|
|
20231010,141900,1248188950,6500,6500,6500,6500,226
|
|
20231010,141800,1246719950,6510,6530,6530,6490,4834
|
|
20231010,141700,1215269380,6530,6530,6530,6520,2344
|
|
20231010,141600,1199981740,6520,6530,6530,6520,711
|
|
20231010,141500,1195341840,6540,6530,6540,6530,139
|
|
20231010,141400,1194433620,6530,6530,6540,6530,71
|
|
20231010,141300,1193969980,6530,6540,6550,6530,270
|
|
20231010,141200,1192202090,6530,6530,6530,6530,0
|
|
20231010,141100,1192202090,6530,6530,6530,6530,823
|
|
20231010,141000,1186827900,6530,6530,6540,6530,159
|
|
20231010,140900,1185788130,6540,6550,6550,6540,5511
|
|
20231010,140800,1149744180,6570,6570,6570,6540,752
|
|
20231010,140700,1144811310,6550,6560,6580,6550,1045
|
|
20231010,140600,1137962500,6570,6570,6580,6570,155
|
|
20231010,140500,1136944110,6580,6580,6580,6580,180
|
|
20231010,140400,1135759710,6550,6570,6580,6550,504
|
|
20231010,140300,1132449420,6580,6580,6580,6560,463
|
|
20231010,140200,1129405920,6580,6570,6580,6570,309
|
|
20231010,140100,1127373790,6560,6560,6560,6560,2
|
|
20231010,140000,1127360670,6560,6550,6560,6550,600
|
|
20231010,135900,1123429670,6560,6560,6560,6550,5537
|
|
20231010,135800,1087149140,6570,6580,6580,6570,501
|
|
20231010,135700,1083857560,6580,6570,6580,6560,812
|
|
20231010,135600,1078520740,6560,6550,6570,6550,89
|
|
20231010,135500,1077936200,6550,6580,6580,6550,1192
|
|
20231010,135400,1070119550,6580,6580,6580,6580,5
|
|
20231010,135300,1070086650,6580,6560,6580,6560,477
|
|
20231010,135200,1066954960,6560,6560,6570,6560,162
|
|
20231010,135100,1065892230,6570,6560,6570,6560,218
|
|
20231010,135000,1064460140,6560,6570,6570,6560,73
|
|
20231010,134900,1063981250,6560,6570,6570,6560,201
|
|
20231010,134800,1062660690,6570,6560,6570,6560,156
|
|
20231010,134700,1061635870,6560,6560,6560,6560,18
|
|
20231010,134600,1061517790,6560,6560,6560,6550,53
|
|
20231010,134500,1061170130,6560,6560,6560,6560,72
|
|
20231010,134400,1060697810,6550,6550,6550,6550,184
|
|
20231010,134300,1059492610,6550,6550,6550,6550,63
|
|
20231010,134200,1059079960,6550,6550,6550,6540,328
|
|
20231010,134100,1056932560,6550,6550,6550,6550,28
|
|
20231010,134000,1056749160,6550,6550,6550,6550,749
|
|
20231010,133900,1051843210,6550,6550,6550,6550,25
|
|
20231010,133800,1051679460,6550,6550,6550,6550,564
|
|
20231010,133700,1047985260,6540,6550,6550,6540,133
|
|
20231010,133600,1047115430,6530,6540,6540,6530,91
|
|
20231010,133500,1046521100,6540,6530,6540,6530,16
|
|
20231010,133400,1046416610,6530,6530,6530,6530,323
|
|
20231010,133300,1044307420,6520,6530,6540,6520,1271
|
|
20231010,133200,1036007000,6530,6540,6540,6530,2089
|
|
20231010,133100,1022355080,6540,6560,6560,6530,2538
|
|
20231010,133000,1005759010,6560,6560,6560,6550,3
|
|
20231010,132900,1005739340,6550,6550,6550,6550,483
|
|
20231010,132800,1002575690,6550,6550,6560,6550,229
|
|
20231010,132700,1001074610,6560,6550,6560,6550,1009
|
|
20231010,132600,994465580,6570,6550,6570,6550,1025
|
|
20231010,132500,987751330,6560,6560,6570,6560,1626
|
|
20231010,132400,977084470,6560,6570,6580,6560,203
|
|
20231010,132300,975750770,6570,6570,6580,6570,2306
|
|
20231010,132200,960597960,6580,6570,6580,6570,10
|
|
20231010,132100,960532180,6580,6580,6580,6580,1863
|
|
20231010,132000,948273640,6590,6590,6590,6580,66
|
|
20231010,131900,947839260,6590,6580,6590,6580,15
|
|
20231010,131800,947740440,6580,6600,6600,6580,306
|
|
20231010,131700,945724500,6600,6600,6600,6600,1
|
|
20231010,131600,945717900,6600,6580,6600,6580,158
|
|
20231010,131500,944676680,6590,6590,6590,6590,105
|
|
20231010,131400,943984730,6580,6590,6590,6580,71
|
|
20231010,131300,943517540,6590,6570,6590,6570,216
|
|
20231010,131200,942097760,6570,6600,6600,6570,159
|
|
20231010,131100,941051340,6600,6580,6600,6570,171
|
|
20231010,131000,939924270,6570,6580,6580,6570,5241
|
|
20231010,130900,905441030,6590,6610,6610,6590,437
|
|
20231010,130800,902559180,6630,6600,6630,6600,514
|
|
20231010,130700,899166750,6630,6590,6630,6580,349
|
|
20231010,130600,896866830,6580,6600,6610,6580,389
|
|
20231010,130500,894302860,6590,6590,6610,6590,47
|
|
20231010,130400,893993090,6570,6580,6580,6570,603
|
|
20231010,130300,890029450,6570,6580,6580,6570,2832
|
|
20231010,130200,871406910,6580,6590,6590,6580,1259
|
|
20231010,130100,863119420,6590,6590,6590,6590,300
|
|
20231010,130000,861142420,6590,6590,6590,6590,365
|
|
20231010,125900,858737070,6600,6610,6610,6600,2283
|
|
20231010,125800,843648540,6610,6610,6610,6610,50
|
|
20231010,125700,843318040,6610,6620,6620,6610,34
|
|
20231010,125600,843092990,6620,6620,6620,6620,169
|
|
20231010,125500,841974210,6620,6620,6620,6620,200
|
|
20231010,125400,840650210,6610,6610,6610,6610,354
|
|
20231010,125300,838310270,6640,6640,6640,6620,83
|
|
20231010,125200,837759710,6610,6590,6610,6590,688
|
|
20231010,125100,833217340,6580,6610,6610,6580,1042
|
|
20231010,125000,826348760,6600,6600,6620,6600,863
|
|
20231010,124900,820652750,6600,6630,6630,6600,4031
|
|
20231010,124800,793982790,6630,6630,6630,6620,165
|
|
20231010,124700,792888860,6630,6650,6650,6630,3799
|
|
20231010,124600,767677980,6650,6650,6650,6650,10
|
|
20231010,124500,767611480,6650,6650,6650,6650,708
|
|
20231010,124400,762903280,6650,6650,6650,6650,2
|
|
20231010,124300,762889980,6650,6650,6650,6650,0
|
|
20231010,124200,762889980,6650,6660,6660,6650,1824
|
|
20231010,124100,750760220,6660,6660,6660,6660,36
|
|
20231010,124000,750520460,6660,6660,6660,6660,473
|
|
20231010,123900,747370280,6660,6660,6660,6660,160
|
|
20231010,123800,746304680,6660,6660,6660,6660,1
|
|
20231010,123700,746298020,6660,6660,6660,6660,1
|
|
20231010,123600,746291360,6650,6650,6650,6650,1
|
|
20231010,123500,746284710,6660,6660,6660,6660,166
|
|
20231010,123400,745179150,6660,6660,6660,6660,1
|
|
20231010,123300,745172490,6660,6670,6670,6660,93
|
|
20231010,123200,744553060,6660,6670,6670,6660,76
|
|
20231010,123100,744046150,6660,6670,6670,6660,10
|
|
20231010,123000,743979500,6660,6670,6670,6660,78
|
|
20231010,122900,743460010,6660,6650,6660,6650,236
|
|
20231010,122800,741888260,6660,6660,6660,6660,137
|
|
20231010,122700,740975840,6650,6650,6650,6640,28
|
|
20231010,122600,740789660,6650,6650,6650,6640,222
|
|
20231010,122500,739315150,6650,6650,6650,6650,88
|
|
20231010,122400,738729950,6650,6650,6650,6640,124
|
|
20231010,122300,737906250,6640,6650,6650,6640,384
|
|
20231010,122200,735353080,6640,6650,6650,6640,2
|
|
20231010,122100,735339790,6640,6640,6640,6640,38
|
|
20231010,122000,735087470,6640,6660,6660,6640,2692
|
|
20231010,121900,717176130,6660,6660,6670,6660,133
|
|
20231010,121800,716289040,6670,6670,6680,6660,364
|
|
20231010,121700,713861410,6680,6660,6680,6660,211
|
|
20231010,121600,712454180,6660,6670,6670,6660,4
|
|
20231010,121500,712427520,6660,6690,6690,6660,5514
|
|
20231010,121400,675580340,6690,6690,6700,6690,66
|
|
20231010,121300,675138760,6690,6700,6700,6690,47
|
|
20231010,121200,674823870,6690,6690,6690,6690,1
|
|
20231010,121100,674817180,6710,6710,6710,6690,1221
|
|
20231010,121000,666635480,6700,6700,6700,6700,0
|
|
20231010,120900,666635480,6700,6710,6710,6700,4
|
|
20231010,120800,666608650,6700,6700,6700,6700,2
|
|
20231010,120700,666595250,6700,6710,6710,6700,49
|
|
20231010,120600,666266470,6700,6700,6700,6700,762
|
|
20231010,120500,661161070,6700,6700,6700,6700,211
|
|
20231010,120400,659747370,6700,6700,6710,6700,8
|
|
20231010,120300,659693760,6700,6710,6710,6700,258
|
|
20231010,120200,657964830,6710,6710,6710,6710,2300
|
|
20231010,120100,642531830,6710,6710,6710,6710,0
|
|
20231010,120000,642531830,6710,6720,6720,6710,114
|
|
20231010,115900,641766870,6710,6720,6720,6710,464
|
|
20231010,115800,638652050,6710,6720,6720,6710,1149
|
|
20231010,115700,630930780,6730,6730,6740,6730,1831
|
|
20231010,115600,618608050,6730,6730,6730,6730,7
|
|
20231010,115500,618560940,6730,6730,6730,6730,0
|
|
20231010,115400,618560940,6730,6730,6730,6730,170
|
|
20231010,115300,617416840,6730,6730,6730,6730,8
|
|
20231010,115200,617363000,6730,6730,6730,6730,69
|
|
20231010,115100,616898630,6730,6740,6740,6730,435
|
|
20231010,115000,613966750,6740,6740,6740,6730,156
|
|
20231010,114900,612915320,6730,6730,6730,6730,1
|
|
20231010,114800,612908590,6740,6730,6740,6730,160
|
|
20231010,114700,611831690,6750,6730,6750,6730,2
|
|
20231010,114600,611818210,6730,6730,6730,6730,7
|
|
20231010,114500,611771100,6730,6730,6750,6730,674
|
|
20231010,114400,607235060,6730,6750,6750,6730,3
|
|
20231010,114300,607214850,6730,6730,6750,6730,41
|
|
20231010,114200,606938720,6730,6740,6750,6730,133
|
|
20231010,114100,606041790,6730,6730,6730,6730,2
|
|
20231010,114000,606028330,6740,6730,6740,6730,126
|
|
20231010,113900,605180290,6730,6730,6730,6730,0
|
|
20231010,113800,605180290,6730,6740,6740,6730,5
|
|
20231010,113700,605146620,6720,6730,6730,6720,2165
|
|
20231010,113600,590597020,6730,6730,6730,6720,326
|
|
20231010,113500,588403050,6730,6740,6750,6730,414
|
|
20231010,113400,585612020,6730,6730,6730,6730,0
|
|
20231010,113300,585612020,6730,6740,6750,6730,3
|
|
20231010,113200,585591800,6730,6730,6730,6730,203
|
|
20231010,113100,584225610,6730,6730,6730,6720,804
|
|
20231010,113000,578818700,6720,6720,6720,6720,1494
|
|
20231010,112900,568779020,6720,6740,6740,6720,6596
|
|
20231010,112800,524383070,6740,6750,6750,6740,3022
|
|
20231010,112700,503994570,6760,6760,6760,6760,263
|
|
20231010,112600,502216690,6760,6760,6760,6750,93
|
|
20231010,112500,501588030,6760,6760,6760,6750,768
|
|
20231010,112400,496397000,6750,6750,6750,6750,0
|
|
20231010,112300,496397000,6750,6760,6760,6750,128
|
|
20231010,112200,495531730,6750,6750,6750,6750,66
|
|
20231010,112100,495086230,6750,6750,6750,6750,0
|
|
20231010,112000,495086230,6750,6750,6750,6750,2
|
|
20231010,111900,495072730,6760,6760,6760,6760,0
|
|
20231010,111800,495072730,6760,6750,6760,6750,172
|
|
20231010,111700,493911700,6750,6750,6760,6750,251
|
|
20231010,111600,492217440,6760,6760,6760,6760,1
|
|
20231010,111500,492210680,6750,6760,6770,6740,6357
|
|
20231010,111400,449297420,6760,6760,6760,6760,69
|
|
20231010,111300,448830980,6770,6770,6770,6770,100
|
|
20231010,111200,448153980,6770,6770,6770,6770,15
|
|
20231010,111100,448052430,6770,6770,6770,6770,4
|
|
20231010,111000,448025350,6760,6770,6770,6760,118
|
|
20231010,110900,447226510,6760,6760,6770,6760,60
|
|
20231010,110800,446820900,6760,6770,6770,6760,744
|
|
20231010,110700,441791410,6760,6760,6760,6760,1
|
|
20231010,110600,441784650,6770,6770,6770,6770,1
|
|
20231010,110500,441777880,6760,6760,6770,6760,224
|
|
20231010,110400,440263530,6770,6770,6770,6770,161
|
|
20231010,110300,439173560,6770,6770,6770,6770,0
|
|
20231010,110200,439173560,6770,6770,6780,6770,103
|
|
20231010,110100,438476240,6760,6760,6770,6760,504
|
|
20231010,110000,435069190,6760,6770,6770,6760,772
|
|
20231010,105900,429847490,6770,6770,6770,6770,2
|
|
20231010,105800,429833950,6760,6760,6760,6760,1
|
|
20231010,105700,429827190,6780,6780,6780,6780,0
|
|
20231010,105600,429827190,6780,6780,6780,6780,0
|
|
20231010,105500,429827190,6780,6780,6780,6760,3289
|
|
20231010,105400,407560600,6780,6780,6780,6770,1138
|
|
20231010,105300,399845600,6780,6780,6780,6780,67
|
|
20231010,105200,399391340,6780,6780,6780,6780,8
|
|
20231010,105100,399337100,6800,6790,6800,6790,14
|
|
20231010,105000,399242030,6790,6790,6800,6790,73
|
|
20231010,104900,398746350,6800,6790,6800,6790,2
|
|
20231010,104800,398732760,6790,6790,6790,6790,67
|
|
20231010,104700,398277830,6790,6790,6790,6790,0
|
|
20231010,104600,398277830,6790,6790,6790,6790,22
|
|
20231010,104500,398128450,6790,6780,6790,6780,73
|
|
20231010,104400,397633490,6780,6780,6780,6780,0
|
|
20231010,104300,397633490,6780,6780,6780,6780,1
|
|
20231010,104200,397626710,6790,6790,6790,6790,1
|
|
20231010,104100,397619920,6780,6780,6780,6770,3500
|
|
20231010,104000,373915560,6790,6790,6790,6790,122
|
|
20231010,103900,373087180,6790,6790,6790,6790,60
|
|
20231010,103800,372679780,6790,6790,6790,6790,401
|
|
20231010,103700,369956990,6800,6790,6800,6790,102
|
|
20231010,103600,369263410,6800,6790,6800,6790,5
|
|
20231010,103500,369229450,6780,6780,6780,6780,61
|
|
20231010,103400,368815870,6800,6800,6800,6800,0
|
|
20231010,103300,368815870,6800,6800,6800,6800,0
|
|
20231010,103200,368815870,6800,6780,6800,6780,181
|
|
20231010,103100,367588670,6780,6780,6790,6780,320
|
|
20231010,103000,365419040,6780,6780,6780,6780,0
|
|
20231010,102900,365419040,6780,6780,6780,6780,0
|
|
20231010,102800,365419040,6780,6780,6780,6780,502
|
|
20231010,102700,362015480,6800,6780,6800,6780,103
|
|
20231010,102600,361315120,6800,6800,6800,6800,2
|
|
20231010,102500,361301520,6800,6800,6800,6800,0
|
|
20231010,102400,361301520,6800,6780,6800,6780,1272
|
|
20231010,102300,352677280,6780,6770,6780,6770,203
|
|
20231010,102200,351302960,6770,6780,6780,6770,111
|
|
20231010,102100,350550980,6770,6770,6770,6770,0
|
|
20231010,102000,350550980,6770,6770,6770,6770,2
|
|
20231010,101900,350537440,6780,6760,6780,6760,4905
|
|
20231010,101800,317379620,6750,6760,6760,6750,1089
|
|
20231010,101700,310021780,6760,6760,6760,6760,1975
|
|
20231010,101600,296670780,6760,6760,6760,6760,71
|
|
20231010,101500,296190820,6760,6770,6770,6760,1586
|
|
20231010,101400,285466050,6770,6770,6770,6770,59
|
|
20231010,101300,285066620,6770,6770,6770,6770,31
|
|
20231010,101200,284856750,6770,6770,6770,6770,1120
|
|
20231010,101100,277274350,6770,6780,6780,6770,458
|
|
20231010,101000,274170430,6780,6790,6790,6780,91
|
|
20231010,100900,273553190,6790,6790,6790,6790,1
|
|
20231010,100800,273546400,6790,6790,6790,6790,1
|
|
20231010,100700,273539610,6790,6780,6790,6780,251
|
|
20231010,100600,271837820,6780,6780,6780,6780,151
|
|
20231010,100500,270814040,6780,6790,6800,6780,25
|
|
20231010,100400,270644450,6770,6770,6770,6770,0
|
|
20231010,100300,270644450,6770,6790,6790,6770,3
|
|
20231010,100200,270624120,6770,6770,6770,6770,105
|
|
20231010,100100,269913270,6770,6790,6790,6770,5030
|
|
20231010,100000,235848890,6790,6790,6790,6790,1
|
|
20231010,095900,235842100,6790,6790,6790,6790,246
|
|
20231010,095800,234171760,6780,6790,6790,6780,161
|
|
20231010,095700,233079980,6780,6790,6790,6780,1680
|
|
20231010,095600,221687790,6790,6800,6800,6790,2668
|
|
20231010,095500,203571870,6800,6800,6800,6800,137
|
|
20231010,095400,202640270,6800,6800,6800,6800,62
|
|
20231010,095300,202218670,6800,6800,6800,6800,527
|
|
20231010,095200,198635070,6810,6810,6810,6810,10
|
|
20231010,095100,198566970,6810,6810,6810,6810,0
|
|
20231010,095000,198566970,6810,6800,6810,6800,654
|
|
20231010,094900,194119040,6810,6810,6810,6810,5
|
|
20231010,094800,194084990,6800,6800,6800,6800,719
|
|
20231010,094700,189195790,6810,6800,6810,6800,173
|
|
20231010,094600,188018260,6800,6800,6800,6800,110
|
|
20231010,094500,187270260,6810,6810,6810,6810,1082
|
|
20231010,094400,179901840,6820,6810,6820,6810,50
|
|
20231010,094300,179561330,6810,6810,6810,6810,1
|
|
20231010,094200,179554520,6810,6810,6810,6810,11
|
|
20231010,094100,179479610,6800,6820,6820,6800,1288
|
|
20231010,094000,170721000,6810,6810,6820,6810,668
|
|
20231010,093900,166171890,6810,6800,6810,6800,97
|
|
20231010,093800,165511670,6800,6800,6800,6800,21
|
|
20231010,093700,165368870,6800,6800,6800,6800,152
|
|
20231010,093600,164335270,6800,6800,6800,6800,115
|
|
20231010,093500,163553270,6800,6800,6800,6800,1052
|
|
20231010,093400,156399670,6800,6800,6800,6800,3
|
|
20231010,093300,156379270,6780,6780,6800,6780,1099
|
|
20231010,093200,148927970,6780,6800,6800,6780,1242
|
|
20231010,093100,140505130,6800,6800,6800,6800,477
|
|
20231010,093000,137261530,6800,6820,6820,6800,884
|
|
20231010,092900,131243900,6810,6810,6810,6810,418
|
|
20231010,092800,128397320,6800,6800,6800,6800,0
|
|
20231010,092700,128397320,6800,6810,6810,6800,106
|
|
20231010,092600,127676460,6810,6810,6810,6810,195
|
|
20231010,092500,126348510,6770,6770,6770,6770,0
|
|
20231010,092400,126348510,6770,6800,6810,6770,234
|
|
20231010,092300,124756110,6800,6780,6800,6780,143
|
|
20231010,092200,123786510,6770,6760,6770,6760,300
|
|
20231010,092100,121757730,6760,6760,6760,6760,18
|
|
20231010,092000,121636050,6770,6770,6770,6770,2
|
|
20231010,091900,121622510,6770,6750,6770,6740,724
|
|
20231010,091800,116741010,6750,6750,6750,6750,568
|
|
20231010,091700,112907010,6750,6750,6750,6750,0
|
|
20231010,091600,112907010,6750,6760,6760,6740,4584
|
|
20231010,091500,82004680,6750,6750,6760,6740,386
|
|
20231010,091400,79400160,6750,6760,6760,6750,48
|
|
20231010,091300,79076010,6770,6770,6770,6770,0
|
|
20231010,091200,79076010,6770,6780,6780,6760,457
|
|
20231010,091100,75980460,6790,6820,6820,6790,46
|
|
20231010,091000,75667420,6820,6760,6820,6760,200
|
|
20231010,090900,74313670,6770,6730,6770,6730,920
|
|
20231010,090800,68121990,6730,6730,6730,6730,320
|
|
20231010,090700,65968390,6730,6730,6730,6730,313
|
|
20231010,090600,63861900,6730,6760,6760,6730,1077
|
|
20231010,090500,56586030,6770,6790,6790,6770,1996
|
|
20231010,090400,43047610,6780,6810,6830,6780,1457
|
|
20231010,090300,33148170,6820,6780,6820,6770,412
|
|
20231010,090200,30358540,6770,6800,6820,6770,1450
|
|
20231010,090100,20540020,6830,6830,6840,6810,1901
|
|
20231010,090000,7572560,6840,6810,6840,6810,973
|