651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,194800,3120393860,7530,7530,7530,7530,1996
|
|
20231023,194700,3120393860,7530,7530,7530,7530,0
|
|
20231023,194600,3120393860,7530,7530,7530,7530,0
|
|
20231023,194500,3120393860,7530,7530,7530,7530,0
|
|
20231023,194400,3120393860,7530,7530,7530,7530,0
|
|
20231023,194300,3120393860,7530,7530,7530,7530,0
|
|
20231023,194200,3120393860,7530,7530,7530,7530,0
|
|
20231023,194100,3120393860,7530,7530,7530,7530,0
|
|
20231023,194000,3120393860,7530,7530,7530,7530,0
|
|
20231023,193900,3120393860,7530,7530,7530,7530,0
|
|
20231023,193800,3120393860,7530,7530,7530,7530,0
|
|
20231023,193700,3120393860,7530,7530,7530,7530,0
|
|
20231023,193600,3120393860,7530,7530,7530,7530,0
|
|
20231023,193500,3120393860,7530,7530,7530,7530,0
|
|
20231023,193400,3120393860,7530,7530,7530,7530,0
|
|
20231023,193300,3120393860,7530,7530,7530,7530,0
|
|
20231023,193200,3120393860,7530,7530,7530,7530,0
|
|
20231023,193100,3120393860,7530,7530,7530,7530,0
|
|
20231023,193000,3120393860,7530,7530,7530,7530,0
|
|
20231023,192900,3120393860,7530,7530,7530,7530,0
|
|
20231023,192800,3120393860,7530,7530,7530,7530,0
|
|
20231023,192700,3120393860,7530,7530,7530,7530,0
|
|
20231023,192600,3120393860,7530,7530,7530,7530,0
|
|
20231023,192500,3120393860,7530,7530,7530,7530,0
|
|
20231023,192400,3120393860,7530,7530,7530,7530,0
|
|
20231023,192300,3120393860,7530,7530,7530,7530,0
|
|
20231023,192200,3120393860,7530,7530,7530,7530,0
|
|
20231023,192100,3120393860,7530,7530,7530,7530,0
|
|
20231023,192000,3120393860,7530,7530,7530,7530,0
|
|
20231023,191900,3120393860,7530,7530,7530,7530,0
|
|
20231023,191800,3120393860,7530,7530,7530,7530,1996
|
|
20231023,191700,3120393860,7530,7530,7530,7530,0
|
|
20231023,191600,3120393860,7530,7530,7530,7530,0
|
|
20231023,191500,3120393860,7530,7530,7530,7530,0
|
|
20231023,191400,3120393860,7530,7530,7530,7530,0
|
|
20231023,191300,3120393860,7530,7530,7530,7530,0
|
|
20231023,191200,3120393860,7530,7530,7530,7530,0
|
|
20231023,191100,3120393860,7530,7530,7530,7530,0
|
|
20231023,191000,3120393860,7530,7530,7530,7530,0
|
|
20231023,190900,3120393860,7530,7530,7530,7530,0
|
|
20231023,190800,3120393860,7530,7530,7530,7530,0
|
|
20231023,190700,3120393860,7530,7530,7530,7530,0
|
|
20231023,190600,3120393860,7530,7530,7530,7530,0
|
|
20231023,190500,3120393860,7530,7530,7530,7530,0
|
|
20231023,190400,3120393860,7530,7530,7530,7530,0
|
|
20231023,190300,3120393860,7530,7530,7530,7530,0
|
|
20231023,190200,3120393860,7530,7530,7530,7530,0
|
|
20231023,190100,3120393860,7530,7530,7530,7530,0
|
|
20231023,190000,3120393860,7530,7530,7530,7530,0
|
|
20231023,185900,3120393860,7530,7530,7530,7530,0
|
|
20231023,185800,3120393860,7530,7530,7530,7530,0
|
|
20231023,185700,3120393860,7530,7530,7530,7530,0
|
|
20231023,185600,3120393860,7530,7530,7530,7530,0
|
|
20231023,185500,3120393860,7530,7530,7530,7530,0
|
|
20231023,185400,3120393860,7530,7530,7530,7530,0
|
|
20231023,185300,3120393860,7530,7530,7530,7530,0
|
|
20231023,185200,3120393860,7530,7530,7530,7530,0
|
|
20231023,185100,3120393860,7530,7530,7530,7530,0
|
|
20231023,185000,3120393860,7530,7530,7530,7530,0
|
|
20231023,184900,3120393860,7530,7530,7530,7530,0
|
|
20231023,184800,3120393860,7530,7530,7530,7530,1996
|
|
20231023,184700,3120393860,7530,7530,7530,7530,0
|
|
20231023,184600,3120393860,7530,7530,7530,7530,0
|
|
20231023,184500,3120393860,7530,7530,7530,7530,0
|
|
20231023,184400,3120393860,7530,7530,7530,7530,0
|
|
20231023,184300,3120393860,7530,7530,7530,7530,0
|
|
20231023,184200,3120393860,7530,7530,7530,7530,0
|
|
20231023,184100,3120393860,7530,7530,7530,7530,0
|
|
20231023,184000,3120393860,7530,7530,7530,7530,0
|
|
20231023,183900,3120393860,7530,7530,7530,7530,0
|
|
20231023,183800,3120393860,7530,7530,7530,7530,0
|
|
20231023,183700,3120393860,7530,7530,7530,7530,0
|
|
20231023,183600,3120393860,7530,7530,7530,7530,0
|
|
20231023,183500,3120393860,7530,7530,7530,7530,0
|
|
20231023,183400,3120393860,7530,7530,7530,7530,0
|
|
20231023,183300,3120393860,7530,7530,7530,7530,0
|
|
20231023,183200,3120393860,7530,7530,7530,7530,0
|
|
20231023,183100,3120393860,7530,7530,7530,7530,0
|
|
20231023,183000,3120393860,7530,7530,7530,7530,0
|
|
20231023,182900,3120393860,7530,7530,7530,7530,0
|
|
20231023,182800,3120393860,7530,7530,7530,7530,0
|
|
20231023,182700,3120393860,7530,7530,7530,7530,0
|
|
20231023,182600,3120393860,7530,7530,7530,7530,0
|
|
20231023,182500,3120393860,7530,7530,7530,7530,0
|
|
20231023,182400,3120393860,7530,7530,7530,7530,0
|
|
20231023,182300,3120393860,7530,7530,7530,7530,0
|
|
20231023,182200,3120393860,7530,7530,7530,7530,0
|
|
20231023,182100,3120393860,7530,7530,7530,7530,0
|
|
20231023,182000,3120393860,7530,7530,7530,7530,0
|
|
20231023,181900,3120393860,7530,7530,7530,7530,0
|
|
20231023,181800,3120393860,7530,7530,7530,7530,1996
|
|
20231023,181700,3120393860,7530,7530,7530,7530,0
|
|
20231023,181600,3120393860,7530,7530,7530,7530,0
|
|
20231023,181500,3120393860,7530,7530,7530,7530,0
|
|
20231023,181400,3120393860,7530,7530,7530,7530,0
|
|
20231023,181300,3120393860,7530,7530,7530,7530,0
|
|
20231023,181200,3120393860,7530,7530,7530,7530,0
|
|
20231023,181100,3120393860,7530,7530,7530,7530,0
|
|
20231023,181000,3120393860,7530,7530,7530,7530,0
|
|
20231023,180900,3120393860,7530,7530,7530,7530,0
|
|
20231023,180800,3120393860,7530,7530,7530,7530,0
|
|
20231023,180700,3120393860,7530,7530,7530,7530,0
|
|
20231023,180600,3120393860,7530,7530,7530,7530,0
|
|
20231023,180500,3120393860,7530,7530,7530,7530,0
|
|
20231023,180400,3120393860,7530,7530,7530,7530,0
|
|
20231023,180300,3120393860,7530,7530,7530,7530,0
|
|
20231023,180200,3120393860,7530,7530,7530,7530,0
|
|
20231023,180100,3120393860,7530,7530,7530,7530,0
|
|
20231023,180000,3120393860,7530,7530,7530,7530,0
|
|
20231023,175900,3120393860,7530,7530,7530,7530,0
|
|
20231023,175800,3120393860,7530,7530,7530,7530,0
|
|
20231023,175700,3120393860,7530,7530,7530,7530,0
|
|
20231023,175600,3120393860,7530,7530,7530,7530,0
|
|
20231023,175500,3120393860,7530,7530,7530,7530,0
|
|
20231023,175400,3120393860,7530,7530,7530,7530,0
|
|
20231023,175300,3120393860,7530,7530,7530,7530,0
|
|
20231023,175200,3120393860,7530,7530,7530,7530,0
|
|
20231023,175100,3120393860,7530,7530,7530,7530,0
|
|
20231023,175000,3120393860,7530,7530,7530,7530,0
|
|
20231023,174900,3120393860,7530,7530,7530,7530,0
|
|
20231023,174800,3120393860,7530,7530,7530,7530,1996
|
|
20231023,174700,3120393860,7530,7530,7530,7530,0
|
|
20231023,174600,3120393860,7530,7530,7530,7530,0
|
|
20231023,174500,3120393860,7530,7530,7530,7530,0
|
|
20231023,174400,3120393860,7530,7530,7530,7530,0
|
|
20231023,174300,3120393860,7530,7530,7530,7530,0
|
|
20231023,174200,3120393860,7530,7530,7530,7530,0
|
|
20231023,174100,3120393860,7530,7530,7530,7530,0
|
|
20231023,174000,3120393860,7530,7530,7530,7530,0
|
|
20231023,173900,3120393860,7530,7530,7530,7530,0
|
|
20231023,173800,3120393860,7530,7530,7530,7530,0
|
|
20231023,173700,3120393860,7530,7530,7530,7530,0
|
|
20231023,173600,3120393860,7530,7530,7530,7530,0
|
|
20231023,173500,3120393860,7530,7530,7530,7530,0
|
|
20231023,173400,3120393860,7530,7530,7530,7530,0
|
|
20231023,173300,3120393860,7530,7530,7530,7530,0
|
|
20231023,173200,3120393860,7530,7530,7530,7530,0
|
|
20231023,173100,3120393860,7530,7530,7530,7530,0
|
|
20231023,173000,3120393860,7530,7530,7530,7530,0
|
|
20231023,172900,3120393860,7530,7530,7530,7530,0
|
|
20231023,172800,3120393860,7530,7530,7530,7530,0
|
|
20231023,172700,3120393860,7530,7530,7530,7530,0
|
|
20231023,172600,3120393860,7530,7530,7530,7530,0
|
|
20231023,172500,3120393860,7530,7530,7530,7530,0
|
|
20231023,172400,3120393860,7530,7530,7530,7530,0
|
|
20231023,172300,3120393860,7530,7530,7530,7530,0
|
|
20231023,172200,3120393860,7530,7530,7530,7530,0
|
|
20231023,172100,3120393860,7530,7530,7530,7530,0
|
|
20231023,172000,3120393860,7530,7530,7530,7530,0
|
|
20231023,171900,3120393860,7530,7530,7530,7530,0
|
|
20231023,171800,3120393860,7530,7530,7530,7530,1996
|
|
20231023,171700,3120393860,7530,7530,7530,7530,0
|
|
20231023,171600,3120393860,7530,7530,7530,7530,0
|
|
20231023,171500,3120393860,7530,7530,7530,7530,0
|
|
20231023,171400,3120393860,7530,7530,7530,7530,0
|
|
20231023,171300,3120393860,7530,7530,7530,7530,0
|
|
20231023,171200,3120393860,7530,7530,7530,7530,0
|
|
20231023,171100,3120393860,7530,7530,7530,7530,0
|
|
20231023,171000,3120393860,7530,7530,7530,7530,0
|
|
20231023,170900,3120393860,7530,7530,7530,7530,0
|
|
20231023,170800,3120393860,7530,7530,7530,7530,0
|
|
20231023,170700,3120393860,7530,7530,7530,7530,0
|
|
20231023,170600,3120393860,7530,7530,7530,7530,0
|
|
20231023,170500,3120393860,7530,7530,7530,7530,0
|
|
20231023,170400,3120393860,7530,7530,7530,7530,0
|
|
20231023,170300,3120393860,7530,7530,7530,7530,0
|
|
20231023,170200,3120393860,7530,7530,7530,7530,0
|
|
20231023,170100,3120393860,7530,7530,7530,7530,0
|
|
20231023,170000,3120393860,7530,7530,7530,7530,0
|
|
20231023,165900,3120393860,7530,7530,7530,7530,0
|
|
20231023,165800,3120393860,7530,7530,7530,7530,0
|
|
20231023,165700,3120393860,7530,7530,7530,7530,0
|
|
20231023,165600,3120393860,7530,7530,7530,7530,0
|
|
20231023,165500,3120393860,7530,7530,7530,7530,0
|
|
20231023,165400,3120393860,7530,7530,7530,7530,0
|
|
20231023,165300,3120393860,7530,7530,7530,7530,0
|
|
20231023,165200,3120393860,7530,7530,7530,7530,0
|
|
20231023,165100,3120393860,7530,7530,7530,7530,0
|
|
20231023,165000,3120393860,7530,7530,7530,7530,0
|
|
20231023,164900,3120393860,7530,7530,7530,7530,0
|
|
20231023,164800,3120393860,7530,7530,7530,7530,1996
|
|
20231023,164700,3120393860,7530,7530,7530,7530,0
|
|
20231023,164600,3120393860,7530,7530,7530,7530,0
|
|
20231023,164500,3120393860,7530,7530,7530,7530,0
|
|
20231023,164400,3120393860,7530,7530,7530,7530,0
|
|
20231023,164300,3120393860,7530,7530,7530,7530,0
|
|
20231023,164200,3120393860,7530,7530,7530,7530,0
|
|
20231023,164100,3120393860,7530,7530,7530,7530,0
|
|
20231023,164000,3120393860,7530,7530,7530,7530,0
|
|
20231023,163900,3120393860,7530,7530,7530,7530,0
|
|
20231023,163800,3120393860,7530,7530,7530,7530,0
|
|
20231023,163700,3120393860,7530,7530,7530,7530,0
|
|
20231023,163600,3120393860,7530,7530,7530,7530,0
|
|
20231023,163500,3120393860,7530,7530,7530,7530,0
|
|
20231023,163400,3120393860,7530,7530,7530,7530,0
|
|
20231023,163300,3120393860,7530,7530,7530,7530,0
|
|
20231023,163200,3120393860,7530,7530,7530,7530,0
|
|
20231023,163100,3120393860,7530,7530,7530,7530,0
|
|
20231023,163000,3120393860,7530,7530,7530,7530,0
|
|
20231023,162900,3120393860,7530,7530,7530,7530,0
|
|
20231023,162800,3120393860,7530,7530,7530,7530,0
|
|
20231023,162700,3120393860,7530,7530,7530,7530,0
|
|
20231023,162600,3120393860,7530,7530,7530,7530,0
|
|
20231023,162500,3120393860,7530,7530,7530,7530,0
|
|
20231023,162400,3120393860,7530,7530,7530,7530,0
|
|
20231023,162300,3120393860,7530,7530,7530,7530,0
|
|
20231023,162200,3120393860,7530,7530,7530,7530,0
|
|
20231023,162100,3120393860,7530,7530,7530,7530,0
|
|
20231023,162000,3120393860,7530,7530,7530,7530,0
|
|
20231023,161900,3120393860,7530,7530,7530,7530,0
|
|
20231023,161800,3120393860,7530,7530,7530,7530,1996
|
|
20231023,161700,3120393860,7530,7530,7530,7530,0
|
|
20231023,161600,3120393860,7530,7530,7530,7530,0
|
|
20231023,161500,3120393860,7530,7530,7530,7530,0
|
|
20231023,161400,3120393860,7530,7530,7530,7530,0
|
|
20231023,161300,3120393860,7530,7530,7530,7530,0
|
|
20231023,161200,3120393860,7530,7530,7530,7530,0
|
|
20231023,161100,3120393860,7530,7530,7530,7530,0
|
|
20231023,161000,3120393860,7530,7530,7530,7530,0
|
|
20231023,160900,3120393860,7530,7530,7530,7530,0
|
|
20231023,160800,3120393860,7530,7530,7530,7530,0
|
|
20231023,160700,3120393860,7530,7530,7530,7530,0
|
|
20231023,160600,3120393860,7530,7530,7530,7530,0
|
|
20231023,160500,3120393860,7530,7530,7530,7530,0
|
|
20231023,160400,3120393860,7530,7530,7530,7530,0
|
|
20231023,160300,3120393860,7530,7530,7530,7530,0
|
|
20231023,160200,3120393860,7530,7530,7530,7530,0
|
|
20231023,160100,3120393860,7530,7530,7530,7530,0
|
|
20231023,160000,3120393860,7530,7530,7530,7530,0
|
|
20231023,155900,3120393860,7530,7530,7530,7530,0
|
|
20231023,155800,3120393860,7530,7530,7530,7530,0
|
|
20231023,155700,3120393860,7530,7530,7530,7530,0
|
|
20231023,155600,3120393860,7530,7530,7530,7530,0
|
|
20231023,155500,3120393860,7530,7530,7530,7530,0
|
|
20231023,155400,3120393860,7530,7530,7530,7530,0
|
|
20231023,155300,3120393860,7530,7530,7530,7530,0
|
|
20231023,155200,3120393860,7530,7530,7530,7530,0
|
|
20231023,155100,3120393860,7530,7530,7530,7530,0
|
|
20231023,155000,3120393860,7530,7530,7530,7530,0
|
|
20231023,154900,3120393860,7530,7530,7530,7530,0
|
|
20231023,154800,3120393860,7530,7530,7530,7530,1996
|
|
20231023,154700,3120393860,7530,7530,7530,7530,0
|
|
20231023,154600,3120393860,7530,7530,7530,7530,0
|
|
20231023,154500,3120393860,7530,7530,7530,7530,0
|
|
20231023,154400,3120393860,7530,7530,7530,7530,0
|
|
20231023,154300,3120393860,7530,7530,7530,7530,0
|
|
20231023,154200,3120393860,7530,7530,7530,7530,0
|
|
20231023,154100,3120393860,7530,7530,7530,7530,0
|
|
20231023,154000,3120393860,7530,7530,7530,7530,0
|
|
20231023,153900,3120393860,7530,7530,7530,7530,0
|
|
20231023,153800,3120393860,7530,7530,7530,7530,0
|
|
20231023,153700,3120393860,7530,7530,7530,7530,0
|
|
20231023,153600,3120393860,7530,7530,7530,7530,0
|
|
20231023,153500,3120393860,7530,7530,7530,7530,0
|
|
20231023,153400,3120393860,7530,7530,7530,7530,0
|
|
20231023,153300,3120393860,7530,7530,7530,7530,0
|
|
20231023,153200,3120393860,7530,7530,7530,7530,0
|
|
20231023,153100,3120393860,7530,7530,7530,7530,0
|
|
20231023,153000,3120393860,7530,7530,7530,7530,1996
|
|
20231023,152900,3105363980,7530,7530,7530,7530,0
|
|
20231023,152800,3105363980,7530,7530,7530,7530,0
|
|
20231023,152700,3105363980,7530,7530,7530,7530,0
|
|
20231023,152600,3105363980,7530,7530,7530,7530,0
|
|
20231023,152500,3105363980,7530,7530,7530,7530,0
|
|
20231023,152400,3105363980,7530,7530,7530,7530,0
|
|
20231023,152300,3105363980,7530,7530,7530,7530,0
|
|
20231023,152200,3105363980,7530,7530,7530,7530,0
|
|
20231023,152100,3105363980,7530,7530,7530,7530,0
|
|
20231023,152000,3105363980,7530,7530,7530,7530,0
|
|
20231023,151900,3105363980,7530,7520,7530,7510,599
|
|
20231023,151800,3100859070,7530,7520,7530,7520,1366
|
|
20231023,151700,3090583800,7520,7510,7520,7510,98
|
|
20231023,151600,3089847620,7520,7510,7520,7500,952
|
|
20231023,151500,3082706220,7510,7530,7530,7510,619
|
|
20231023,151400,3078055590,7530,7550,7550,7530,331
|
|
20231023,151300,3075558560,7530,7530,7550,7530,1821
|
|
20231023,151200,3061845310,7530,7530,7550,7530,190
|
|
20231023,151100,3060414410,7530,7500,7550,7500,3380
|
|
20231023,151000,3035003050,7520,7530,7530,7500,430
|
|
20231023,150900,3031773900,7500,7510,7540,7500,837
|
|
20231023,150800,3025491090,7520,7500,7520,7500,2670
|
|
20231023,150700,3005432870,7490,7530,7530,7480,4415
|
|
20231023,150600,2972305030,7540,7530,7570,7530,185
|
|
20231023,150500,2970911000,7530,7560,7560,7530,1131
|
|
20231023,150400,2962389130,7570,7570,7580,7570,66
|
|
20231023,150300,2961889410,7580,7580,7580,7570,30
|
|
20231023,150200,2961662090,7580,7560,7580,7550,219
|
|
20231023,150100,2960007340,7570,7560,7580,7560,177
|
|
20231023,150000,2958667080,7560,7550,7570,7550,579
|
|
20231023,145900,2954291360,7570,7570,7580,7570,139
|
|
20231023,145800,2953238010,7520,7540,7580,7520,2120
|
|
20231023,145700,2937288770,7590,7590,7590,7590,0
|
|
20231023,145600,2937288770,7590,7530,7590,7520,1125
|
|
20231023,145500,2928823270,7590,7560,7590,7530,1291
|
|
20231023,145400,2919091550,7590,7580,7590,7580,26
|
|
20231023,145300,2918894430,7530,7540,7540,7530,1500
|
|
20231023,145200,2907599210,7530,7530,7530,7530,56
|
|
20231023,145100,2907177530,7530,7540,7550,7530,395
|
|
20231023,145000,2904200180,7590,7590,7590,7590,501
|
|
20231023,144900,2900397590,7600,7520,7600,7510,2369
|
|
20231023,144800,2882531700,7520,7560,7560,7520,900
|
|
20231023,144700,2875751500,7560,7570,7570,7560,513
|
|
20231023,144600,2871871140,7590,7590,7590,7590,819
|
|
20231023,144500,2865654930,7590,7580,7590,7570,173
|
|
20231023,144400,2864344290,7570,7590,7590,7570,111
|
|
20231023,144300,2863502960,7600,7600,7600,7600,130
|
|
20231023,144200,2862514960,7560,7590,7600,7560,762
|
|
20231023,144100,2856737910,7590,7620,7620,7590,189
|
|
20231023,144000,2855302230,7600,7650,7650,7600,2915
|
|
20231023,143900,2833081840,7700,7650,7700,7650,830
|
|
20231023,143800,2826727660,7660,7660,7660,7650,17
|
|
20231023,143700,2826597490,7670,7690,7700,7650,190
|
|
20231023,143600,2825141830,7700,7690,7700,7690,21
|
|
20231023,143500,2824980300,7660,7670,7670,7660,168
|
|
20231023,143400,2823693340,7660,7680,7700,7660,105
|
|
20231023,143300,2822887450,7680,7670,7680,7670,202
|
|
20231023,143200,2821336420,7670,7710,7710,7660,184
|
|
20231023,143100,2819920810,7730,7750,7790,7730,551
|
|
20231023,143000,2815657520,7730,7760,7800,7730,3906
|
|
20231023,142900,2785287630,7740,7730,7770,7710,699
|
|
20231023,142800,2779875950,7730,7690,7730,7660,772
|
|
20231023,142700,2773922950,7710,7690,7710,7690,184
|
|
20231023,142600,2772507130,7690,7650,7700,7650,85
|
|
20231023,142500,2771853190,7660,7660,7660,7660,16
|
|
20231023,142400,2771730630,7660,7700,7710,7660,1182
|
|
20231023,142300,2762629190,7700,7660,7700,7660,1682
|
|
20231023,142200,2749677860,7650,7630,7650,7630,520
|
|
20231023,142100,2745709110,7630,7590,7630,7580,64
|
|
20231023,142000,2745223780,7580,7670,7670,7580,1675
|
|
20231023,141900,2732458630,7700,7650,7740,7600,5444
|
|
20231023,141800,2690787580,7650,7720,7750,7620,6086
|
|
20231023,141700,2643931780,7750,7750,7750,7750,612
|
|
20231023,141600,2639188780,7690,7690,7690,7690,0
|
|
20231023,141500,2639188780,7690,7670,7690,7610,2010
|
|
20231023,141400,2623751960,7670,7590,7670,7580,1907
|
|
20231023,141300,2609239530,7590,7580,7600,7570,1815
|
|
20231023,141200,2595450840,7600,7560,7600,7560,1158
|
|
20231023,141100,2586663030,7560,7540,7560,7540,1106
|
|
20231023,141000,2578310720,7530,7540,7550,7530,234
|
|
20231023,140900,2576546530,7550,7510,7550,7510,1463
|
|
20231023,140800,2565533410,7510,7510,7510,7500,522
|
|
20231023,140700,2561617810,7520,7520,7520,7490,1681
|
|
20231023,140600,2548993060,7520,7560,7600,7500,11399
|
|
20231023,140500,2462894010,7580,7450,7580,7450,13524
|
|
20231023,140400,2361407360,7440,7450,7460,7440,477
|
|
20231023,140300,2357854710,7450,7430,7450,7430,606
|
|
20231023,140200,2353344060,7430,7400,7430,7400,659
|
|
20231023,140100,2348458580,7400,7380,7400,7380,416
|
|
20231023,140000,2345384340,7350,7400,7400,7350,1491
|
|
20231023,135900,2334373980,7340,7410,7420,7340,1841
|
|
20231023,135800,2320763520,7410,7410,7420,7410,950
|
|
20231023,135700,2313720220,7400,7370,7410,7360,791
|
|
20231023,135600,2307878950,7390,7380,7400,7370,564
|
|
20231023,135500,2303717210,7400,7380,7420,7340,2356
|
|
20231023,135400,2286345320,7370,7430,7580,7300,7814
|
|
20231023,135300,2228140360,7430,7290,7430,7290,16475
|
|
20231023,135200,2107070420,7290,7280,7290,7250,5663
|
|
20231023,135100,2065836940,7280,7350,7350,7230,3435
|
|
20231023,135000,2040911140,7290,7300,7350,7260,8147
|
|
20231023,134900,1981227170,7300,7300,7350,7280,14321
|
|
20231023,134800,1876115490,7230,7400,7400,7230,6228
|
|
20231023,134700,1830420540,7390,7440,7450,7390,5794
|
|
20231023,134600,1787568900,7400,7530,7570,7380,7508
|
|
20231023,134500,1731497940,7580,7380,7580,7320,8378
|
|
20231023,134400,1668832900,7380,7000,7580,7000,53628
|
|
20231023,134300,1291584460,7400,7400,7400,7400,0
|
|
20231023,134200,1291584460,7400,7490,7490,7400,945
|
|
20231023,134100,1284549080,7480,7560,7560,7480,3013
|
|
20231023,134000,1261901400,7560,7590,7590,7560,913
|
|
20231023,133900,1254985380,7590,7580,7590,7580,428
|
|
20231023,133800,1251740240,7580,7610,7610,7580,217
|
|
20231023,133700,1250093230,7600,7620,7620,7600,839
|
|
20231023,133600,1243713140,7610,7640,7640,7600,1001
|
|
20231023,133500,1236100500,7620,7690,7690,7620,1478
|
|
20231023,133400,1224814070,7690,7690,7690,7690,1
|
|
20231023,133300,1224806380,7690,7690,7690,7650,440
|
|
20231023,133200,1221437120,7690,7690,7690,7660,1076
|
|
20231023,133100,1213192910,7690,7660,7690,7660,760
|
|
20231023,133000,1207361880,7660,7660,7660,7660,26
|
|
20231023,132900,1207162720,7660,7660,7660,7650,7
|
|
20231023,132800,1207109110,7660,7660,7660,7660,9
|
|
20231023,132700,1207040170,7660,7660,7660,7660,8
|
|
20231023,132600,1206978890,7660,7660,7660,7660,10
|
|
20231023,132500,1206902290,7670,7660,7670,7650,252
|
|
20231023,132400,1204969570,7650,7630,7650,7630,772
|
|
20231023,132300,1199063890,7630,7630,7630,7620,24
|
|
20231023,132200,1198880780,7630,7610,7640,7600,651
|
|
20231023,132100,1193919410,7610,7600,7610,7600,1155
|
|
20231023,132000,1185141390,7600,7610,7610,7600,574
|
|
20231023,131900,1180778600,7620,7620,7630,7600,2006
|
|
20231023,131800,1165510830,7620,7640,7640,7620,135
|
|
20231023,131700,1164481530,7630,7640,7640,7630,153
|
|
20231023,131600,1163313980,7640,7650,7650,7640,239
|
|
20231023,131500,1161487990,7650,7650,7660,7650,134
|
|
20231023,131400,1160461890,7650,7640,7650,7640,300
|
|
20231023,131300,1158167890,7640,7640,7650,7640,784
|
|
20231023,131200,1152178120,7640,7630,7670,7630,654
|
|
20231023,131100,1147184740,7630,7650,7660,7600,4869
|
|
20231023,131000,1110150960,7650,7670,7670,7640,1065
|
|
20231023,130900,1102009360,7670,7670,7670,7670,50
|
|
20231023,130800,1101625860,7670,7670,7670,7670,239
|
|
20231023,130700,1099792730,7650,7660,7660,7650,269
|
|
20231023,130600,1097733500,7670,7660,7670,7660,23
|
|
20231023,130500,1097557310,7660,7660,7660,7660,1153
|
|
20231023,130400,1088725330,7600,7660,7660,7600,3569
|
|
20231023,130300,1061557280,7660,7670,7680,7660,1408
|
|
20231023,130200,1050769170,7680,7680,7680,7680,123
|
|
20231023,130100,1049824530,7680,7700,7700,7670,1864
|
|
20231023,130000,1035496360,7680,7680,7690,7670,1523
|
|
20231023,125900,1023792510,7690,7690,7690,7690,0
|
|
20231023,125800,1023792510,7690,7690,7690,7690,32
|
|
20231023,125700,1023546430,7690,7700,7700,7690,146
|
|
20231023,125600,1022422380,7690,7700,7700,7690,97
|
|
20231023,125500,1021676230,7700,7710,7710,7700,53
|
|
20231023,125400,1021268100,7710,7710,7710,7660,561
|
|
20231023,125300,1016965430,7720,7700,7720,7700,13
|
|
20231023,125200,1016865270,7680,7700,7700,7680,329
|
|
20231023,125100,1014336860,7700,7720,7720,7700,342
|
|
20231023,125000,1011703420,7710,7700,7720,7700,90
|
|
20231023,124900,1011010330,7700,7700,7700,7700,126
|
|
20231023,124800,1010040130,7700,7720,7720,7700,2104
|
|
20231023,124700,993838620,7720,7720,7720,7660,2100
|
|
20231023,124600,977709710,7730,7730,7740,7730,817
|
|
20231023,124500,971394040,7740,7740,7740,7740,371
|
|
20231023,124400,968522500,7740,7740,7740,7730,162
|
|
20231023,124300,967270080,7770,7770,7770,7740,486
|
|
20231023,124200,963496640,7770,7770,7770,7770,4
|
|
20231023,124100,963465560,7770,7770,7770,7770,1
|
|
20231023,124000,963457790,7770,7770,7770,7770,0
|
|
20231023,123900,963457790,7770,7770,7770,7770,222
|
|
20231023,123800,961732850,7770,7770,7770,7770,13
|
|
20231023,123700,961631840,7770,7770,7770,7770,1
|
|
20231023,123600,961624070,7700,7770,7780,7700,5098
|
|
20231023,123500,922319830,7770,7770,7770,7770,0
|
|
20231023,123400,922319830,7770,7770,7770,7770,1
|
|
20231023,123300,922312060,7770,7770,7770,7770,10
|
|
20231023,123200,922234360,7770,7760,7770,7760,373
|
|
20231023,123100,919337980,7760,7760,7760,7760,380
|
|
20231023,123000,916389180,7760,7760,7760,7760,0
|
|
20231023,122900,916389180,7760,7780,7780,7760,6
|
|
20231023,122800,916342520,7780,7770,7780,7760,144
|
|
20231023,122700,915224030,7770,7770,7770,7770,10
|
|
20231023,122600,915146330,7780,7730,7780,7730,8
|
|
20231023,122500,915084370,7730,7750,7750,7720,829
|
|
20231023,122400,908674060,7750,7760,7760,7750,500
|
|
20231023,122300,904799050,7750,7780,7780,7750,328
|
|
20231023,122200,902254620,7760,7790,7790,7760,32
|
|
20231023,122100,902006180,7750,7750,7750,7750,0
|
|
20231023,122000,902006180,7750,7750,7750,7750,784
|
|
20231023,121900,895930180,7790,7740,7790,7730,172
|
|
20231023,121800,894598980,7740,7760,7760,7730,3072
|
|
20231023,121700,870820940,7750,7750,7760,7750,429
|
|
20231023,121600,867496090,7750,7760,7760,7750,183
|
|
20231023,121500,866077260,7760,7780,7780,7760,168
|
|
20231023,121400,864771770,7780,7790,7790,7780,139
|
|
20231023,121300,863690170,7800,7800,7800,7800,12
|
|
20231023,121200,863596570,7800,7800,7800,7800,188
|
|
20231023,121100,862130170,7800,7800,7800,7800,66
|
|
20231023,121000,861615370,7800,7800,7800,7800,6
|
|
20231023,120900,861568570,7800,7790,7800,7790,412
|
|
20231023,120800,858355020,7800,7800,7800,7800,1
|
|
20231023,120700,858347220,7800,7760,7800,7760,372
|
|
20231023,120600,855451490,7740,7740,7760,7740,645
|
|
20231023,120500,850459060,7740,7780,7790,7730,1507
|
|
20231023,120400,838783770,7780,7790,7790,7780,60
|
|
20231023,120300,838316940,7790,7780,7800,7780,644
|
|
20231023,120200,833294000,7780,7830,7830,7770,4659
|
|
20231023,120100,796984290,7840,7840,7840,7840,8
|
|
20231023,120000,796921570,7840,7830,7840,7830,49
|
|
20231023,115900,796537640,7830,7840,7840,7830,48
|
|
20231023,115800,796161610,7840,7830,7840,7830,86
|
|
20231023,115700,795487410,7830,7840,7840,7830,205
|
|
20231023,115600,793880300,7840,7850,7850,7840,43
|
|
20231023,115500,793542790,7850,7850,7850,7850,47
|
|
20231023,115400,793173840,7840,7840,7840,7840,1
|
|
20231023,115300,793166000,7840,7840,7840,7840,113
|
|
20231023,115200,792280080,7800,7810,7810,7800,100
|
|
20231023,115100,791499670,7800,7830,7840,7800,714
|
|
20231023,115000,785916780,7830,7810,7830,7810,367
|
|
20231023,114900,783044900,7810,7780,7810,7780,1370
|
|
20231023,114800,772385880,7780,7810,7810,7780,455
|
|
20231023,114700,768842370,7800,7810,7820,7800,2414
|
|
20231023,114600,750012100,7850,7800,7850,7800,23
|
|
20231023,114500,749832050,7810,7820,7860,7800,742
|
|
20231023,114400,744035580,7810,7890,7890,7800,2869
|
|
20231023,114300,721625670,7890,7920,7920,7830,1413
|
|
20231023,114200,710515930,7950,7950,7950,7950,54
|
|
20231023,114100,710086630,7900,7900,7900,7900,0
|
|
20231023,114000,710086630,7900,7950,7950,7900,1843
|
|
20231023,113900,695508520,7950,7980,7980,7950,1620
|
|
20231023,113800,682607550,7990,8000,8000,7990,985
|
|
20231023,113700,674733780,8000,8000,8000,8000,31
|
|
20231023,113600,674485780,8000,8000,8000,8000,63
|
|
20231023,113500,673981780,8000,8000,8000,7990,20
|
|
20231023,113400,673821820,8000,8010,8010,8000,159
|
|
20231023,113300,672549310,8020,8020,8020,8020,1
|
|
20231023,113200,672541290,8010,8010,8020,8000,2877
|
|
20231023,113100,649515600,8020,8040,8040,8020,3275
|
|
20231023,113000,623229480,8070,8060,8070,8050,505
|
|
20231023,112900,619163210,8070,8070,8070,8070,0
|
|
20231023,112800,619163210,8070,8070,8070,8070,0
|
|
20231023,112700,619163210,8070,8070,8070,8070,0
|
|
20231023,112600,619163210,8070,8070,8070,8070,2
|
|
20231023,112500,619147070,8070,8070,8070,8070,3
|
|
20231023,112400,619122860,8050,8050,8050,8050,3
|
|
20231023,112300,619098710,8050,8050,8050,8050,162
|
|
20231023,112200,617794610,8050,8050,8050,8050,2
|
|
20231023,112100,617778510,8040,8040,8040,8040,95
|
|
20231023,112000,617014710,8040,8060,8060,8040,6905
|
|
20231023,111900,561462280,8070,8070,8070,8070,64
|
|
20231023,111800,560945800,8070,8070,8070,8070,0
|
|
20231023,111700,560945800,8070,8060,8070,8060,60
|
|
20231023,111600,560461900,8060,8070,8070,8060,370
|
|
20231023,111500,557478970,8070,8070,8070,8070,751
|
|
20231023,111400,551418400,8080,8080,8080,8080,10
|
|
20231023,111300,551337600,8080,8080,8080,8080,41
|
|
20231023,111200,551006320,8080,8090,8090,8080,262
|
|
20231023,111100,548887360,8090,8090,8090,8090,0
|
|
20231023,111000,548887360,8090,8090,8090,8090,0
|
|
20231023,110900,548887360,8090,8090,8090,8090,3
|
|
20231023,110800,548863090,8090,8100,8100,8090,22
|
|
20231023,110700,548684990,8100,8100,8100,8090,298
|
|
20231023,110600,546271290,8080,8080,8080,8080,1
|
|
20231023,110500,546263210,8080,8080,8080,8080,1
|
|
20231023,110400,546255130,8090,8090,8090,8080,47
|
|
20231023,110300,545874910,8090,8100,8100,8090,6
|
|
20231023,110200,545826350,8100,8100,8100,8100,0
|
|
20231023,110100,545826350,8100,8100,8100,8100,110
|
|
20231023,110000,544935350,8120,8120,8120,8120,6
|
|
20231023,105900,544886630,8120,8120,8120,8120,0
|
|
20231023,105800,544886630,8120,8120,8120,8120,0
|
|
20231023,105700,544886630,8120,8120,8130,8120,101
|
|
20231023,105600,544065580,8130,8110,8130,8110,458
|
|
20231023,105500,540342250,8110,8110,8110,8110,0
|
|
20231023,105400,540342250,8110,8110,8110,8110,201
|
|
20231023,105300,538712140,8100,8100,8100,8100,0
|
|
20231023,105200,538712140,8100,8100,8100,8100,145
|
|
20231023,105100,537537640,8100,8100,8100,8100,364
|
|
20231023,105000,534589240,8100,8100,8100,8100,47
|
|
20231023,104900,534208540,8100,8100,8100,8100,0
|
|
20231023,104800,534208540,8100,8100,8100,8100,6
|
|
20231023,104700,534159940,8100,8100,8100,8100,0
|
|
20231023,104600,534159940,8100,8100,8100,8100,69
|
|
20231023,104500,533601040,8100,8100,8100,8100,52
|
|
20231023,104400,533179840,8100,8100,8100,8100,1
|
|
20231023,104300,533171740,8050,8100,8100,8050,1524
|
|
20231023,104200,520878580,8100,8090,8100,8090,700
|
|
20231023,104100,515208630,8070,8070,8070,8070,0
|
|
20231023,104000,515208630,8070,8070,8070,8070,1
|
|
20231023,103900,515200560,8050,8050,8050,8050,0
|
|
20231023,103800,515200560,8050,8050,8050,8050,1
|
|
20231023,103700,515192510,8030,8120,8120,8030,2990
|
|
20231023,103600,491080060,8130,8130,8130,8130,20
|
|
20231023,103500,490917460,8130,8130,8130,8130,0
|
|
20231023,103400,490917460,8130,8140,8140,8130,397
|
|
20231023,103300,487689690,8140,8150,8150,8140,146
|
|
20231023,103200,486500090,8140,8130,8140,8120,114
|
|
20231023,103100,485572390,8120,8110,8120,8100,1424
|
|
20231023,103000,474010590,8100,8100,8100,8100,152
|
|
20231023,102900,472779390,8100,8100,8100,8100,40
|
|
20231023,102800,472455390,8100,8110,8110,8100,90
|
|
20231023,102700,471726190,8110,8110,8110,8110,24
|
|
20231023,102600,471531550,8100,8100,8100,8100,2
|
|
20231023,102500,471515350,8100,8100,8100,8100,13
|
|
20231023,102400,471410050,8100,8100,8100,8100,9
|
|
20231023,102300,471337150,8090,8080,8090,8080,72
|
|
20231023,102200,470755330,8080,8080,8080,8080,53
|
|
20231023,102100,470327090,8080,8070,8080,8070,8
|
|
20231023,102000,470262520,8070,8070,8070,8070,0
|
|
20231023,101900,470262520,8070,8070,8070,8070,0
|
|
20231023,101800,470262520,8070,8070,8070,8070,0
|
|
20231023,101700,470262520,8070,8070,8070,8070,157
|
|
20231023,101600,468995530,8080,8080,8080,8080,6
|
|
20231023,101500,468947050,8090,8090,8090,8090,26
|
|
20231023,101400,468736710,8070,8090,8090,8070,120
|
|
20231023,101300,467766250,8090,8070,8090,8070,1470
|
|
20231023,101200,455888680,8050,8050,8050,8050,109
|
|
20231023,101100,455011230,8050,8050,8050,8050,250
|
|
20231023,101000,452998730,8050,8050,8050,8050,6911
|
|
20231023,100900,397365180,8050,8050,8060,8050,4532
|
|
20231023,100800,360879550,8050,8050,8070,8030,2026
|
|
20231023,100700,344570340,8050,8050,8050,8050,6
|
|
20231023,100600,344522040,8030,8050,8050,8030,1284
|
|
20231023,100500,334193380,8050,8050,8060,8050,38
|
|
20231023,100400,333887460,8050,8050,8050,8050,375
|
|
20231023,100300,330868710,8050,8090,8090,8050,759
|
|
20231023,100200,324747820,8090,8120,8120,8090,23
|
|
20231023,100100,324561720,8110,8090,8110,8090,150
|
|
20231023,100000,323347220,8110,8110,8110,8110,25
|
|
20231023,095900,323144470,8110,8110,8120,8110,334
|
|
20231023,095800,320432420,8120,8110,8120,8110,27
|
|
20231023,095700,320213440,8110,8110,8110,8110,50
|
|
20231023,095600,319807940,8110,8110,8110,8110,0
|
|
20231023,095500,319807940,8110,8110,8110,8110,2
|
|
20231023,095400,319791720,8030,8110,8110,8030,5200
|
|
20231023,095300,277920990,8120,8120,8120,8120,100
|
|
20231023,095200,277108990,8140,8130,8140,8130,150
|
|
20231023,095100,275889480,8140,8140,8140,8140,0
|
|
20231023,095000,275889480,8140,8140,8140,8140,44
|
|
20231023,094900,275531320,8140,8140,8140,8140,59
|
|
20231023,094800,275051060,8130,8130,8130,8130,0
|
|
20231023,094700,275051060,8130,8130,8130,8130,0
|
|
20231023,094600,275051060,8130,8130,8130,8130,500
|
|
20231023,094500,270986060,8130,8130,8130,8130,23
|
|
20231023,094400,270799070,8130,8140,8140,8130,425
|
|
20231023,094300,267343600,8140,8180,8180,8140,915
|
|
20231023,094200,259890320,8180,8180,8180,8170,14
|
|
20231023,094100,259775860,8180,8170,8180,8170,23
|
|
20231023,094000,259587760,8150,8150,8180,8150,1008
|
|
20231023,093900,251362390,8150,8150,8150,8150,40
|
|
20231023,093800,251036390,8150,8150,8150,8150,246
|
|
20231023,093700,249031490,8150,8170,8170,8150,193
|
|
20231023,093600,247455750,8170,8170,8170,8160,234
|
|
20231023,093500,245545500,8170,8150,8170,8150,127
|
|
20231023,093400,244510020,8150,8130,8150,8130,240
|
|
20231023,093300,242556790,8130,8130,8130,8130,4
|
|
20231023,093200,242524270,8080,8090,8130,8080,692
|
|
20231023,093100,236929010,8080,8080,8120,8080,549
|
|
20231023,093000,232492880,8080,8150,8150,8050,3574
|
|
20231023,092900,203589610,8150,8150,8150,8140,409
|
|
20231023,092800,200259370,8150,8150,8150,8150,898
|
|
20231023,092700,192940670,8190,8200,8200,8160,1005
|
|
20231023,092600,184736030,8200,8200,8200,8200,30
|
|
20231023,092500,184490030,8200,8220,8220,8200,1269
|
|
20231023,092400,174078140,8220,8250,8250,8220,609
|
|
20231023,092300,169060360,8250,8250,8250,8240,23
|
|
20231023,092200,168870690,8250,8250,8250,8250,11
|
|
20231023,092100,168779940,8250,8300,8330,8250,4227
|
|
20231023,092000,133761450,8300,8340,8340,8290,107
|
|
20231023,091900,132874080,8300,8300,8300,8300,34
|
|
20231023,091800,132591880,8340,8300,8340,8300,93
|
|
20231023,091700,131818140,8300,8360,8370,8300,518
|
|
20231023,091600,127514050,8370,8350,8370,8300,2970
|
|
20231023,091500,102804400,8350,8350,8350,8340,77
|
|
20231023,091400,102161650,8340,8310,8340,8310,810
|
|
20231023,091300,95426960,8310,8310,8320,8310,673
|
|
20231023,091200,89834320,8310,8300,8310,8290,780
|
|
20231023,091100,83360000,8290,8280,8290,8250,964
|
|
20231023,091000,75380170,8280,8260,8280,8260,336
|
|
20231023,090900,72601230,8250,8250,8250,8230,249
|
|
20231023,090800,70550180,8260,8260,8260,8260,0
|
|
20231023,090700,70550180,8260,8250,8260,8250,201
|
|
20231023,090600,68891120,8200,8210,8210,8200,1012
|
|
20231023,090500,60592670,8200,8200,8200,8200,414
|
|
20231023,090400,57197870,8260,8170,8260,8170,2049
|
|
20231023,090300,40399570,8170,8200,8200,8170,895
|
|
20231023,090200,33075320,8160,8220,8220,8160,1938
|
|
20231023,090100,17188380,8230,8230,8230,8230,652
|
|
20231023,090000,11822420,8250,8220,8300,8220,1437
|