652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,194900,2420802770,6120,6120,6120,6120,7477
|
|
20231026,194800,2420802770,6120,6120,6120,6120,0
|
|
20231026,194700,2420802770,6120,6120,6120,6120,0
|
|
20231026,194600,2420802770,6120,6120,6120,6120,0
|
|
20231026,194500,2420802770,6120,6120,6120,6120,0
|
|
20231026,194400,2420802770,6120,6120,6120,6120,0
|
|
20231026,194300,2420802770,6120,6120,6120,6120,0
|
|
20231026,194200,2420802770,6120,6120,6120,6120,0
|
|
20231026,194100,2420802770,6120,6120,6120,6120,0
|
|
20231026,194000,2420802770,6120,6120,6120,6120,0
|
|
20231026,193900,2420802770,6120,6120,6120,6120,0
|
|
20231026,193800,2420802770,6120,6120,6120,6120,0
|
|
20231026,193700,2420802770,6120,6120,6120,6120,0
|
|
20231026,193600,2420802770,6120,6120,6120,6120,0
|
|
20231026,193500,2420802770,6120,6120,6120,6120,0
|
|
20231026,193400,2420802770,6120,6120,6120,6120,0
|
|
20231026,193300,2420802770,6120,6120,6120,6120,0
|
|
20231026,193200,2420802770,6120,6120,6120,6120,0
|
|
20231026,193100,2420802770,6120,6120,6120,6120,0
|
|
20231026,193000,2420802770,6120,6120,6120,6120,0
|
|
20231026,192900,2420802770,6120,6120,6120,6120,0
|
|
20231026,192800,2420802770,6120,6120,6120,6120,0
|
|
20231026,192700,2420802770,6120,6120,6120,6120,0
|
|
20231026,192600,2420802770,6120,6120,6120,6120,0
|
|
20231026,192500,2420802770,6120,6120,6120,6120,0
|
|
20231026,192400,2420802770,6120,6120,6120,6120,0
|
|
20231026,192300,2420802770,6120,6120,6120,6120,0
|
|
20231026,192200,2420802770,6120,6120,6120,6120,0
|
|
20231026,192100,2420802770,6120,6120,6120,6120,0
|
|
20231026,192000,2420802770,6120,6120,6120,6120,0
|
|
20231026,191900,2420802770,6120,6120,6120,6120,7477
|
|
20231026,191800,2420802770,6120,6120,6120,6120,0
|
|
20231026,191700,2420802770,6120,6120,6120,6120,0
|
|
20231026,191600,2420802770,6120,6120,6120,6120,0
|
|
20231026,191500,2420802770,6120,6120,6120,6120,0
|
|
20231026,191400,2420802770,6120,6120,6120,6120,0
|
|
20231026,191300,2420802770,6120,6120,6120,6120,0
|
|
20231026,191200,2420802770,6120,6120,6120,6120,0
|
|
20231026,191100,2420802770,6120,6120,6120,6120,0
|
|
20231026,191000,2420802770,6120,6120,6120,6120,0
|
|
20231026,190900,2420802770,6120,6120,6120,6120,0
|
|
20231026,190800,2420802770,6120,6120,6120,6120,0
|
|
20231026,190700,2420802770,6120,6120,6120,6120,0
|
|
20231026,190600,2420802770,6120,6120,6120,6120,0
|
|
20231026,190500,2420802770,6120,6120,6120,6120,0
|
|
20231026,190400,2420802770,6120,6120,6120,6120,0
|
|
20231026,190300,2420802770,6120,6120,6120,6120,0
|
|
20231026,190200,2420802770,6120,6120,6120,6120,0
|
|
20231026,190100,2420802770,6120,6120,6120,6120,0
|
|
20231026,190000,2420802770,6120,6120,6120,6120,0
|
|
20231026,185900,2420802770,6120,6120,6120,6120,0
|
|
20231026,185800,2420802770,6120,6120,6120,6120,0
|
|
20231026,185700,2420802770,6120,6120,6120,6120,0
|
|
20231026,185600,2420802770,6120,6120,6120,6120,0
|
|
20231026,185500,2420802770,6120,6120,6120,6120,0
|
|
20231026,185400,2420802770,6120,6120,6120,6120,0
|
|
20231026,185300,2420802770,6120,6120,6120,6120,0
|
|
20231026,185200,2420802770,6120,6120,6120,6120,0
|
|
20231026,185100,2420802770,6120,6120,6120,6120,0
|
|
20231026,185000,2420802770,6120,6120,6120,6120,0
|
|
20231026,184900,2420802770,6120,6120,6120,6120,7477
|
|
20231026,184800,2420802770,6120,6120,6120,6120,0
|
|
20231026,184700,2420802770,6120,6120,6120,6120,0
|
|
20231026,184600,2420802770,6120,6120,6120,6120,0
|
|
20231026,184500,2420802770,6120,6120,6120,6120,0
|
|
20231026,184400,2420802770,6120,6120,6120,6120,0
|
|
20231026,184300,2420802770,6120,6120,6120,6120,0
|
|
20231026,184200,2420802770,6120,6120,6120,6120,0
|
|
20231026,184100,2420802770,6120,6120,6120,6120,0
|
|
20231026,184000,2420802770,6120,6120,6120,6120,0
|
|
20231026,183900,2420802770,6120,6120,6120,6120,0
|
|
20231026,183800,2420802770,6120,6120,6120,6120,0
|
|
20231026,183700,2420802770,6120,6120,6120,6120,0
|
|
20231026,183600,2420802770,6120,6120,6120,6120,0
|
|
20231026,183500,2420802770,6120,6120,6120,6120,0
|
|
20231026,183400,2420802770,6120,6120,6120,6120,0
|
|
20231026,183300,2420802770,6120,6120,6120,6120,0
|
|
20231026,183200,2420802770,6120,6120,6120,6120,0
|
|
20231026,183100,2420802770,6120,6120,6120,6120,0
|
|
20231026,183000,2420802770,6120,6120,6120,6120,0
|
|
20231026,182900,2420802770,6120,6120,6120,6120,0
|
|
20231026,182800,2420802770,6120,6120,6120,6120,0
|
|
20231026,182700,2420802770,6120,6120,6120,6120,0
|
|
20231026,182600,2420802770,6120,6120,6120,6120,0
|
|
20231026,182500,2420802770,6120,6120,6120,6120,0
|
|
20231026,182400,2420802770,6120,6120,6120,6120,0
|
|
20231026,182300,2420802770,6120,6120,6120,6120,0
|
|
20231026,182200,2420802770,6120,6120,6120,6120,0
|
|
20231026,182100,2420802770,6120,6120,6120,6120,0
|
|
20231026,182000,2420802770,6120,6120,6120,6120,0
|
|
20231026,181900,2420802770,6120,6120,6120,6120,7477
|
|
20231026,181800,2420802770,6120,6120,6120,6120,0
|
|
20231026,181700,2420802770,6120,6120,6120,6120,0
|
|
20231026,181600,2420802770,6120,6120,6120,6120,0
|
|
20231026,181500,2420802770,6120,6120,6120,6120,0
|
|
20231026,181400,2420802770,6120,6120,6120,6120,0
|
|
20231026,181300,2420802770,6120,6120,6120,6120,0
|
|
20231026,181200,2420802770,6120,6120,6120,6120,0
|
|
20231026,181100,2420802770,6120,6120,6120,6120,0
|
|
20231026,181000,2420802770,6120,6120,6120,6120,0
|
|
20231026,180900,2420802770,6120,6120,6120,6120,0
|
|
20231026,180800,2420802770,6120,6120,6120,6120,0
|
|
20231026,180700,2420802770,6120,6120,6120,6120,0
|
|
20231026,180600,2420802770,6120,6120,6120,6120,0
|
|
20231026,180500,2420802770,6120,6120,6120,6120,0
|
|
20231026,180400,2420802770,6120,6120,6120,6120,0
|
|
20231026,180300,2420802770,6120,6120,6120,6120,0
|
|
20231026,180200,2420802770,6120,6120,6120,6120,0
|
|
20231026,180100,2420802770,6120,6120,6120,6120,0
|
|
20231026,180000,2420802770,6120,6120,6120,6120,0
|
|
20231026,175900,2420802770,6120,6120,6120,6120,0
|
|
20231026,175800,2420802770,6120,6120,6120,6120,0
|
|
20231026,175700,2420802770,6120,6120,6120,6120,0
|
|
20231026,175600,2420802770,6120,6120,6120,6120,0
|
|
20231026,175500,2420802770,6120,6120,6120,6120,0
|
|
20231026,175400,2420802770,6120,6120,6120,6120,0
|
|
20231026,175300,2420802770,6120,6120,6120,6120,0
|
|
20231026,175200,2420802770,6120,6120,6120,6120,0
|
|
20231026,175100,2420802770,6120,6120,6120,6120,0
|
|
20231026,175000,2420802770,6120,6120,6120,6120,0
|
|
20231026,174900,2420802770,6120,6120,6120,6120,7477
|
|
20231026,174800,2420802770,6120,6120,6120,6120,0
|
|
20231026,174700,2420802770,6120,6120,6120,6120,0
|
|
20231026,174600,2420802770,6120,6120,6120,6120,0
|
|
20231026,174500,2420802770,6120,6120,6120,6120,0
|
|
20231026,174400,2420802770,6120,6120,6120,6120,0
|
|
20231026,174300,2420802770,6120,6120,6120,6120,0
|
|
20231026,174200,2420802770,6120,6120,6120,6120,0
|
|
20231026,174100,2420802770,6120,6120,6120,6120,0
|
|
20231026,174000,2420802770,6120,6120,6120,6120,0
|
|
20231026,173900,2420802770,6120,6120,6120,6120,0
|
|
20231026,173800,2420802770,6120,6120,6120,6120,0
|
|
20231026,173700,2420802770,6120,6120,6120,6120,0
|
|
20231026,173600,2420802770,6120,6120,6120,6120,0
|
|
20231026,173500,2420802770,6120,6120,6120,6120,0
|
|
20231026,173400,2420802770,6120,6120,6120,6120,0
|
|
20231026,173300,2420802770,6120,6120,6120,6120,0
|
|
20231026,173200,2420802770,6120,6120,6120,6120,0
|
|
20231026,173100,2420802770,6120,6120,6120,6120,0
|
|
20231026,173000,2420802770,6120,6120,6120,6120,0
|
|
20231026,172900,2420802770,6120,6120,6120,6120,0
|
|
20231026,172800,2420802770,6120,6120,6120,6120,0
|
|
20231026,172700,2420802770,6120,6120,6120,6120,0
|
|
20231026,172600,2420802770,6120,6120,6120,6120,0
|
|
20231026,172500,2420802770,6120,6120,6120,6120,0
|
|
20231026,172400,2420802770,6120,6120,6120,6120,0
|
|
20231026,172300,2420802770,6120,6120,6120,6120,0
|
|
20231026,172200,2420802770,6120,6120,6120,6120,0
|
|
20231026,172100,2420802770,6120,6120,6120,6120,0
|
|
20231026,172000,2420802770,6120,6120,6120,6120,0
|
|
20231026,171900,2420802770,6120,6120,6120,6120,7477
|
|
20231026,171800,2420802770,6120,6120,6120,6120,0
|
|
20231026,171700,2420802770,6120,6120,6120,6120,0
|
|
20231026,171600,2420802770,6120,6120,6120,6120,0
|
|
20231026,171500,2420802770,6120,6120,6120,6120,0
|
|
20231026,171400,2420802770,6120,6120,6120,6120,0
|
|
20231026,171300,2420802770,6120,6120,6120,6120,0
|
|
20231026,171200,2420802770,6120,6120,6120,6120,0
|
|
20231026,171100,2420802770,6120,6120,6120,6120,0
|
|
20231026,171000,2420802770,6120,6120,6120,6120,0
|
|
20231026,170900,2420802770,6120,6120,6120,6120,0
|
|
20231026,170800,2420802770,6120,6120,6120,6120,0
|
|
20231026,170700,2420802770,6120,6120,6120,6120,0
|
|
20231026,170600,2420802770,6120,6120,6120,6120,0
|
|
20231026,170500,2420802770,6120,6120,6120,6120,0
|
|
20231026,170400,2420802770,6120,6120,6120,6120,0
|
|
20231026,170300,2420802770,6120,6120,6120,6120,0
|
|
20231026,170200,2420802770,6120,6120,6120,6120,0
|
|
20231026,170100,2420802770,6120,6120,6120,6120,0
|
|
20231026,170000,2420802770,6120,6120,6120,6120,0
|
|
20231026,165900,2420802770,6120,6120,6120,6120,0
|
|
20231026,165800,2420802770,6120,6120,6120,6120,0
|
|
20231026,165700,2420802770,6120,6120,6120,6120,0
|
|
20231026,165600,2420802770,6120,6120,6120,6120,0
|
|
20231026,165500,2420802770,6120,6120,6120,6120,0
|
|
20231026,165400,2420802770,6120,6120,6120,6120,0
|
|
20231026,165300,2420802770,6120,6120,6120,6120,0
|
|
20231026,165200,2420802770,6120,6120,6120,6120,0
|
|
20231026,165100,2420802770,6120,6120,6120,6120,0
|
|
20231026,165000,2420802770,6120,6120,6120,6120,0
|
|
20231026,164900,2420802770,6120,6120,6120,6120,7477
|
|
20231026,164800,2420802770,6120,6120,6120,6120,0
|
|
20231026,164700,2420802770,6120,6120,6120,6120,0
|
|
20231026,164600,2420802770,6120,6120,6120,6120,0
|
|
20231026,164500,2420802770,6120,6120,6120,6120,0
|
|
20231026,164400,2420802770,6120,6120,6120,6120,0
|
|
20231026,164300,2420802770,6120,6120,6120,6120,0
|
|
20231026,164200,2420802770,6120,6120,6120,6120,0
|
|
20231026,164100,2420802770,6120,6120,6120,6120,0
|
|
20231026,164000,2420802770,6120,6120,6120,6120,0
|
|
20231026,163900,2420802770,6120,6120,6120,6120,0
|
|
20231026,163800,2420802770,6120,6120,6120,6120,0
|
|
20231026,163700,2420802770,6120,6120,6120,6120,0
|
|
20231026,163600,2420802770,6120,6120,6120,6120,0
|
|
20231026,163500,2420802770,6120,6120,6120,6120,0
|
|
20231026,163400,2420802770,6120,6120,6120,6120,0
|
|
20231026,163300,2420802770,6120,6120,6120,6120,0
|
|
20231026,163200,2420802770,6120,6120,6120,6120,0
|
|
20231026,163100,2420802770,6120,6120,6120,6120,0
|
|
20231026,163000,2420802770,6120,6120,6120,6120,0
|
|
20231026,162900,2420802770,6120,6120,6120,6120,0
|
|
20231026,162800,2420802770,6120,6120,6120,6120,0
|
|
20231026,162700,2420802770,6120,6120,6120,6120,0
|
|
20231026,162600,2420802770,6120,6120,6120,6120,0
|
|
20231026,162500,2420802770,6120,6120,6120,6120,0
|
|
20231026,162400,2420802770,6120,6120,6120,6120,0
|
|
20231026,162300,2420802770,6120,6120,6120,6120,0
|
|
20231026,162200,2420802770,6120,6120,6120,6120,0
|
|
20231026,162100,2420802770,6120,6120,6120,6120,0
|
|
20231026,162000,2420802770,6120,6120,6120,6120,0
|
|
20231026,161900,2420802770,6120,6120,6120,6120,7477
|
|
20231026,161800,2420802770,6120,6120,6120,6120,0
|
|
20231026,161700,2420802770,6120,6120,6120,6120,0
|
|
20231026,161600,2420802770,6120,6120,6120,6120,0
|
|
20231026,161500,2420802770,6120,6120,6120,6120,0
|
|
20231026,161400,2420802770,6120,6120,6120,6120,0
|
|
20231026,161300,2420802770,6120,6120,6120,6120,0
|
|
20231026,161200,2420802770,6120,6120,6120,6120,0
|
|
20231026,161100,2420802770,6120,6120,6120,6120,0
|
|
20231026,161000,2420802770,6120,6120,6120,6120,0
|
|
20231026,160900,2420802770,6120,6120,6120,6120,0
|
|
20231026,160800,2420802770,6120,6120,6120,6120,0
|
|
20231026,160700,2420802770,6120,6120,6120,6120,0
|
|
20231026,160600,2420802770,6120,6120,6120,6120,0
|
|
20231026,160500,2420802770,6120,6120,6120,6120,0
|
|
20231026,160400,2420802770,6120,6120,6120,6120,0
|
|
20231026,160300,2420802770,6120,6120,6120,6120,0
|
|
20231026,160200,2420802770,6120,6120,6120,6120,0
|
|
20231026,160100,2420802770,6120,6120,6120,6120,0
|
|
20231026,160000,2420802770,6120,6120,6120,6120,0
|
|
20231026,155900,2420802770,6120,6120,6120,6120,0
|
|
20231026,155800,2420802770,6120,6120,6120,6120,0
|
|
20231026,155700,2420802770,6120,6120,6120,6120,0
|
|
20231026,155600,2420802770,6120,6120,6120,6120,0
|
|
20231026,155500,2420802770,6120,6120,6120,6120,0
|
|
20231026,155400,2420802770,6120,6120,6120,6120,0
|
|
20231026,155300,2420802770,6120,6120,6120,6120,0
|
|
20231026,155200,2420802770,6120,6120,6120,6120,0
|
|
20231026,155100,2420802770,6120,6120,6120,6120,0
|
|
20231026,155000,2420802770,6120,6120,6120,6120,0
|
|
20231026,154900,2420802770,6120,6120,6120,6120,7477
|
|
20231026,154800,2420802770,6120,6120,6120,6120,0
|
|
20231026,154700,2420802770,6120,6120,6120,6120,0
|
|
20231026,154600,2420802770,6120,6120,6120,6120,0
|
|
20231026,154500,2420802770,6120,6120,6120,6120,0
|
|
20231026,154400,2420802770,6120,6120,6120,6120,0
|
|
20231026,154300,2420802770,6120,6120,6120,6120,0
|
|
20231026,154200,2420802770,6120,6120,6120,6120,0
|
|
20231026,154100,2420802770,6120,6120,6120,6120,0
|
|
20231026,154000,2420802770,6120,6120,6120,6120,0
|
|
20231026,153900,2420802770,6120,6120,6120,6120,0
|
|
20231026,153800,2420802770,6120,6120,6120,6120,0
|
|
20231026,153700,2420802770,6120,6120,6120,6120,0
|
|
20231026,153600,2420802770,6120,6120,6120,6120,0
|
|
20231026,153500,2420802770,6120,6120,6120,6120,0
|
|
20231026,153400,2420802770,6120,6120,6120,6120,0
|
|
20231026,153300,2420802770,6120,6120,6120,6120,0
|
|
20231026,153200,2420802770,6120,6120,6120,6120,0
|
|
20231026,153100,2420802770,6120,6120,6120,6120,0
|
|
20231026,153000,2420802770,6120,6120,6120,6120,7477
|
|
20231026,152900,2375043530,6080,6080,6080,6080,0
|
|
20231026,152800,2375043530,6080,6080,6080,6080,0
|
|
20231026,152700,2375043530,6080,6080,6080,6080,0
|
|
20231026,152600,2375043530,6080,6080,6080,6080,0
|
|
20231026,152500,2375043530,6080,6080,6080,6080,0
|
|
20231026,152400,2375043530,6080,6080,6080,6080,0
|
|
20231026,152300,2375043530,6080,6080,6080,6080,0
|
|
20231026,152200,2375043530,6080,6080,6080,6080,0
|
|
20231026,152100,2375043530,6080,6080,6080,6080,0
|
|
20231026,152000,2375043530,6080,6080,6080,6080,0
|
|
20231026,151900,2375043530,6080,6100,6110,6080,1093
|
|
20231026,151800,2368383020,6090,6120,6120,6090,3421
|
|
20231026,151700,2347513060,6130,6130,6140,6120,1673
|
|
20231026,151600,2337272240,6130,6140,6140,6130,439
|
|
20231026,151500,2334578170,6130,6140,6140,6130,1221
|
|
20231026,151400,2327089880,6140,6170,6170,6140,1278
|
|
20231026,151300,2319240000,6180,6160,6180,6150,159
|
|
20231026,151200,2318260610,6160,6180,6180,6160,1166
|
|
20231026,151100,2311074770,6170,6150,6170,6150,189
|
|
20231026,151000,2309910050,6160,6140,6160,6140,13
|
|
20231026,150900,2309830030,6160,6140,6160,6130,517
|
|
20231026,150800,2306648750,6160,6160,6160,6160,35
|
|
20231026,150700,2306433150,6160,6150,6160,6150,497
|
|
20231026,150600,2303376190,6150,6140,6150,6140,297
|
|
20231026,150500,2301552450,6140,6150,6150,6140,415
|
|
20231026,150400,2299002200,6150,6150,6150,6150,310
|
|
20231026,150300,2297095700,6160,6170,6170,6150,122
|
|
20231026,150200,2296345370,6170,6170,6170,6170,0
|
|
20231026,150100,2296345370,6170,6170,6170,6170,25
|
|
20231026,150000,2296191120,6170,6140,6170,6140,2056
|
|
20231026,145900,2283567060,6140,6170,6170,6140,4067
|
|
20231026,145800,2258511430,6170,6160,6170,6160,409
|
|
20231026,145700,2255991580,6170,6150,6170,6150,1597
|
|
20231026,145600,2246148490,6140,6150,6160,6140,303
|
|
20231026,145500,2244285020,6150,6140,6150,6140,3098
|
|
20231026,145400,2225248300,6140,6140,6140,6140,0
|
|
20231026,145300,2225248300,6140,6140,6140,6140,54
|
|
20231026,145200,2224916740,6130,6150,6150,6130,48
|
|
20231026,145100,2224622300,6150,6120,6150,6120,2395
|
|
20231026,145000,2209936490,6110,6120,6120,6110,227
|
|
20231026,144900,2208549450,6120,6120,6120,6120,321
|
|
20231026,144800,2206584930,6120,6140,6140,6120,129
|
|
20231026,144700,2205794580,6130,6140,6140,6130,405
|
|
20231026,144600,2203311920,6140,6140,6140,6140,0
|
|
20231026,144500,2203311920,6140,6130,6140,6130,3598
|
|
20231026,144400,2181229770,6140,6150,6150,6140,999
|
|
20231026,144300,2175087780,6160,6150,6160,6150,1355
|
|
20231026,144200,2166740990,6140,6140,6140,6140,100
|
|
20231026,144100,2166126990,6140,6150,6150,6140,950
|
|
20231026,144000,2160286640,6150,6140,6160,6140,6154
|
|
20231026,143900,2122471610,6130,6110,6130,6080,1516
|
|
20231026,143800,2113196040,6110,6080,6110,6060,2276
|
|
20231026,143700,2099320390,6050,6050,6070,6040,817
|
|
20231026,143600,2094375090,6040,6070,6070,6040,34
|
|
20231026,143500,2094169700,6070,6060,6070,6030,740
|
|
20231026,143400,2089682770,6030,6040,6040,6030,1746
|
|
20231026,143300,2079150300,6040,6040,6040,6040,72
|
|
20231026,143200,2078715420,6040,6060,6060,6040,60
|
|
20231026,143100,2078352820,6060,6050,6060,6040,483
|
|
20231026,143000,2075430430,6050,6050,6050,6050,1003
|
|
20231026,142900,2069362280,6050,6070,6070,6050,385
|
|
20231026,142800,2067032170,6060,6070,6070,6060,355
|
|
20231026,142700,2064880770,6070,6070,6070,6070,54
|
|
20231026,142600,2064552990,6070,6070,6070,6070,82
|
|
20231026,142500,2064055250,6080,6090,6090,6080,95
|
|
20231026,142400,2063477590,6090,6090,6090,6090,236
|
|
20231026,142300,2062040350,6090,6100,6100,6090,531
|
|
20231026,142200,2058802440,6100,6100,6100,6100,0
|
|
20231026,142100,2058802440,6100,6110,6110,6100,101
|
|
20231026,142000,2058186330,6100,6100,6100,6100,4
|
|
20231026,141900,2058161930,6100,6100,6110,6100,783
|
|
20231026,141800,2053384130,6100,6120,6140,6100,3956
|
|
20231026,141700,2029125520,6120,6120,6120,6120,0
|
|
20231026,141600,2029125520,6120,6110,6120,6110,975
|
|
20231026,141500,2023166430,6100,6100,6110,6090,3114
|
|
20231026,141400,2004170330,6080,6090,6120,6080,1247
|
|
20231026,141300,1996568410,6080,6100,6100,6080,1021
|
|
20231026,141200,1990348650,6140,6140,6140,6140,1
|
|
20231026,141100,1990342510,6090,6090,6090,6090,0
|
|
20231026,141000,1990342510,6090,6090,6090,6090,0
|
|
20231026,140900,1990342510,6090,6120,6130,6090,1069
|
|
20231026,140800,1983798900,6110,6090,6110,6090,10268
|
|
20231026,140700,1921214980,6080,6050,6080,6050,757
|
|
20231026,140600,1916613980,6050,6050,6090,6050,417
|
|
20231026,140500,1914088040,6090,6040,6090,6040,311
|
|
20231026,140400,1912209050,6070,6050,6070,6010,1238
|
|
20231026,140300,1904702590,6050,6060,6060,6050,89
|
|
20231026,140200,1904163260,6060,6060,6060,6060,129
|
|
20231026,140100,1903381520,6060,6050,6060,6050,330
|
|
20231026,140000,1901384020,6060,6080,6080,6050,2075
|
|
20231026,135900,1888807330,6080,6090,6090,6080,182
|
|
20231026,135800,1887699950,6100,6100,6100,6100,118
|
|
20231026,135700,1886980150,6100,6110,6110,6100,4
|
|
20231026,135600,1886955730,6110,6110,6110,6110,453
|
|
20231026,135500,1884187900,6120,6140,6140,6120,190
|
|
20231026,135400,1883022960,6130,6130,6130,6130,236
|
|
20231026,135300,1881576280,6130,6120,6130,6120,60
|
|
20231026,135200,1881208980,6130,6100,6130,6100,153
|
|
20231026,135100,1880272200,6100,6070,6100,6070,1507
|
|
20231026,135000,1871110800,6070,6070,6070,6070,100
|
|
20231026,134900,1870503800,6090,6090,6090,6090,150
|
|
20231026,134800,1869590300,6090,6080,6090,6080,462
|
|
20231026,134700,1866777260,6080,6060,6080,6060,955
|
|
20231026,134600,1860983480,6060,6060,6060,6060,534
|
|
20231026,134500,1857747440,6060,6060,6060,6060,320
|
|
20231026,134400,1855808240,6070,6060,6070,6060,550
|
|
20231026,134300,1852474240,6060,6060,6060,6050,640
|
|
20231026,134200,1848600120,6070,6010,6070,5960,8541
|
|
20231026,134100,1797293440,6010,6040,6050,6010,2176
|
|
20231026,134000,1784185260,6030,6050,6050,6030,466
|
|
20231026,133900,1781368200,6040,6050,6050,6040,613
|
|
20231026,133800,1777661440,6050,6080,6080,6050,2700
|
|
20231026,133700,1761286250,6090,6080,6090,6080,162
|
|
20231026,133600,1760300280,6090,6100,6100,6080,861
|
|
20231026,133500,1755056390,6100,6100,6100,6090,810
|
|
20231026,133400,1750116630,6110,6100,6110,6090,513
|
|
20231026,133300,1746983780,6110,6100,6110,6100,329
|
|
20231026,133200,1744976580,6100,6120,6120,6090,2833
|
|
20231026,133100,1727690350,6120,6140,6140,6120,592
|
|
20231026,133000,1724057210,6150,6140,6160,6140,487
|
|
20231026,132900,1721060170,6140,6150,6150,6140,368
|
|
20231026,132800,1718797090,6150,6150,6150,6150,10
|
|
20231026,132700,1718735590,6190,6170,6190,6170,54
|
|
20231026,132600,1718401630,6150,6150,6150,6150,437
|
|
20231026,132500,1715714080,6180,6170,6180,6170,80
|
|
20231026,132400,1715219810,6180,6140,6180,6140,207
|
|
20231026,132300,1713946610,6150,6160,6160,6150,154
|
|
20231026,132200,1712998390,6180,6180,6180,6180,50
|
|
20231026,132100,1712689390,6180,6170,6180,6170,54
|
|
20231026,132000,1712356060,6130,6130,6130,6130,0
|
|
20231026,131900,1712356060,6130,6130,6130,6130,180
|
|
20231026,131800,1711252660,6130,6180,6180,6130,354
|
|
20231026,131700,1709079940,6130,6160,6190,6120,1011
|
|
20231026,131600,1702874070,6160,6160,6160,6160,453
|
|
20231026,131500,1700083590,6170,6180,6190,6170,261
|
|
20231026,131400,1698472060,6190,6180,6190,6180,6
|
|
20231026,131300,1698434970,6180,6180,6180,6180,0
|
|
20231026,131200,1698434970,6180,6180,6180,6180,216
|
|
20231026,131100,1697100090,6180,6180,6180,6180,17
|
|
20231026,131000,1696995030,6190,6190,6190,6190,800
|
|
20231026,130900,1692043030,6190,6160,6190,6160,121
|
|
20231026,130800,1691296050,6160,6190,6190,6160,279
|
|
20231026,130700,1689574400,6190,6190,6200,6190,1703
|
|
20231026,130600,1679016110,6190,6200,6220,6190,74
|
|
20231026,130500,1678556480,6200,6200,6200,6200,25
|
|
20231026,130400,1678401480,6200,6200,6200,6200,0
|
|
20231026,130300,1678401480,6200,6210,6210,6200,64
|
|
20231026,130200,1678004140,6210,6190,6210,6190,373
|
|
20231026,130100,1675694770,6220,6220,6220,6220,3
|
|
20231026,130000,1675676110,6220,6220,6220,6220,54
|
|
20231026,125900,1675340230,6190,6200,6200,6190,826
|
|
20231026,125800,1670219090,6210,6230,6230,6210,913
|
|
20231026,125700,1664543540,6240,6230,6240,6230,122
|
|
20231026,125600,1663783470,6230,6220,6240,6220,541
|
|
20231026,125500,1660417110,6220,6230,6240,6210,343
|
|
20231026,125400,1658282760,6240,6230,6240,6230,484
|
|
20231026,125300,1655267430,6220,6190,6220,6190,1884
|
|
20231026,125200,1643596790,6180,6170,6180,6170,1716
|
|
20231026,125100,1633007070,6170,6170,6170,6160,181
|
|
20231026,125000,1631890560,6160,6160,6160,6160,171
|
|
20231026,124900,1630837200,6160,6160,6170,6160,270
|
|
20231026,124800,1629173950,6160,6140,6160,6140,310
|
|
20231026,124700,1627266350,6140,6140,6140,6140,5
|
|
20231026,124600,1627235650,6130,6150,6170,6120,697
|
|
20231026,124500,1622958800,6170,6170,6170,6130,470
|
|
20231026,124400,1620061840,6170,6160,6170,6160,605
|
|
20231026,124300,1616334940,6100,6100,6100,6100,678
|
|
20231026,124200,1612199140,6100,6170,6170,6100,720
|
|
20231026,124100,1607791950,6170,6150,6170,6100,1084
|
|
20231026,124000,1601158560,6170,6150,6170,6150,3325
|
|
20231026,123900,1580709390,6150,6130,6150,6120,1336
|
|
20231026,123800,1572499950,6130,6110,6130,6110,1477
|
|
20231026,123700,1563466840,6110,6100,6110,6100,884
|
|
20231026,123600,1558073620,6100,6040,6100,6040,3766
|
|
20231026,123500,1535186660,6060,6050,6060,6000,9938
|
|
20231026,123400,1475292810,6050,6060,6070,6050,416
|
|
20231026,123300,1472774080,6070,6070,6080,6070,118
|
|
20231026,123200,1472057570,6000,6000,6030,6000,4772
|
|
20231026,123100,1443386540,6000,6040,6040,6000,11028
|
|
20231026,123000,1377192260,6040,6050,6080,6040,797
|
|
20231026,122900,1372362440,6070,6080,6080,6010,16409
|
|
20231026,122800,1273402980,6060,6130,6150,6060,9804
|
|
20231026,122700,1213823160,6150,6130,6150,6130,592
|
|
20231026,122600,1210182980,6130,6150,6150,6130,150
|
|
20231026,122500,1209263170,6150,6150,6150,6150,5
|
|
20231026,122400,1209232420,6150,6150,6150,6150,60
|
|
20231026,122300,1208863420,6150,6150,6150,6150,70
|
|
20231026,122200,1208432920,6150,6150,6150,6150,1427
|
|
20231026,122100,1199656870,6150,6120,6150,6120,1031
|
|
20231026,122000,1193346360,6120,6120,6120,6120,0
|
|
20231026,121900,1193346360,6120,6120,6140,6120,17
|
|
20231026,121800,1193242070,6150,6150,6150,6130,324
|
|
20231026,121700,1191253470,6130,6140,6150,6130,241
|
|
20231026,121600,1189773140,6130,6150,6150,6130,1242
|
|
20231026,121500,1182146710,6150,6140,6150,6140,222
|
|
20231026,121400,1180781420,6150,6150,6150,6150,329
|
|
20231026,121300,1178758070,6150,6160,6160,6150,263
|
|
20231026,121200,1177140480,6180,6170,6180,6170,54
|
|
20231026,121100,1176806900,6150,6160,6160,6150,10
|
|
20231026,121000,1176745320,6180,6180,6180,6180,11
|
|
20231026,120900,1176677340,6180,6170,6180,6150,572
|
|
20231026,120800,1173156820,6180,6180,6180,6180,2
|
|
20231026,120700,1173144460,6180,6190,6190,6160,1244
|
|
20231026,120600,1165444240,6190,6200,6200,6190,56
|
|
20231026,120500,1165097320,6150,6170,6170,6150,1175
|
|
20231026,120400,1157859310,6170,6210,6210,6170,150
|
|
20231026,120300,1156933770,6220,6210,6220,6200,94
|
|
20231026,120200,1156349170,6220,6210,6220,6210,161
|
|
20231026,120100,1155347840,6220,6220,6220,6220,0
|
|
20231026,120000,1155347840,6220,6200,6220,6200,267
|
|
20231026,115900,1153691760,6160,6160,6160,6160,5
|
|
20231026,115800,1153660960,6160,6160,6160,6160,5
|
|
20231026,115700,1153630160,6160,6200,6200,6160,356
|
|
20231026,115600,1151434960,6200,6160,6200,6160,210
|
|
20231026,115500,1150140960,6200,6200,6200,6200,0
|
|
20231026,115400,1150140960,6200,6190,6200,6190,56
|
|
20231026,115300,1149794090,6150,6180,6180,6150,227
|
|
20231026,115200,1148395720,6190,6190,6190,6190,0
|
|
20231026,115100,1148395720,6190,6220,6220,6190,688
|
|
20231026,115000,1144134690,6200,6200,6200,6200,0
|
|
20231026,114900,1144134690,6200,6190,6200,6190,394
|
|
20231026,114800,1141691900,6200,6200,6200,6200,127
|
|
20231026,114700,1140904500,6190,6190,6190,6190,100
|
|
20231026,114600,1140285500,6190,6190,6190,6190,189
|
|
20231026,114500,1139115590,6180,6180,6180,6180,164
|
|
20231026,114400,1138102070,6170,6160,6170,6160,613
|
|
20231026,114300,1134320340,6150,6160,6160,6150,702
|
|
20231026,114200,1130003020,6150,6160,6170,6140,1833
|
|
20231026,114100,1118726460,6160,6160,6160,6160,3
|
|
20231026,114000,1118707980,6160,6160,6160,6160,118
|
|
20231026,113900,1117981100,6160,6170,6170,6100,3118
|
|
20231026,113800,1098853340,6110,6160,6160,6100,2501
|
|
20231026,113700,1083537820,6180,6180,6180,6180,227
|
|
20231026,113600,1082134960,6180,6180,6180,6180,212
|
|
20231026,113500,1080824800,6160,6170,6170,6160,957
|
|
20231026,113400,1074929140,6160,6170,6170,6160,255
|
|
20231026,113300,1073356770,6170,6180,6190,6170,206
|
|
20231026,113200,1072083290,6180,6180,6180,6180,20
|
|
20231026,113100,1071959690,6200,6200,6200,6200,2
|
|
20231026,113000,1071947290,6200,6200,6210,6200,303
|
|
20231026,112900,1070068130,6210,6210,6210,6210,2
|
|
20231026,112800,1070055710,6220,6220,6220,6220,200
|
|
20231026,112700,1068811710,6220,6160,6220,6160,357
|
|
20231026,112600,1066591230,6150,6190,6200,6140,4297
|
|
20231026,112500,1040098530,6200,6200,6200,6200,1343
|
|
20231026,112400,1031771930,6160,6200,6200,6140,503
|
|
20231026,112300,1028663220,6100,6200,6200,6100,12090
|
|
20231026,112200,954581650,6210,6210,6210,6210,194
|
|
20231026,112100,953376910,6230,6240,6240,6230,218
|
|
20231026,112000,952016690,6240,6240,6240,6240,35
|
|
20231026,111900,951798290,6230,6230,6230,6230,0
|
|
20231026,111800,951798290,6230,6220,6230,6210,559
|
|
20231026,111700,948318640,6220,6220,6220,6220,82
|
|
20231026,111600,947808600,6220,6220,6220,6220,28
|
|
20231026,111500,947634440,6220,6210,6220,6210,445
|
|
20231026,111400,944866640,6220,6150,6220,6150,1286
|
|
20231026,111300,936912590,6220,6220,6220,6130,7982
|
|
20231026,111200,887762050,6250,6240,6250,6220,673
|
|
20231026,111100,883573610,6220,6220,6220,6220,80
|
|
20231026,111000,883076010,6250,6250,6250,6250,188
|
|
20231026,110900,881901010,6250,6220,6250,6220,501
|
|
20231026,110800,878778740,6220,6220,6220,6210,109
|
|
20231026,110700,878101780,6210,6230,6230,6210,4
|
|
20231026,110600,878076900,6230,6230,6230,6230,239
|
|
20231026,110500,876587930,6220,6220,6220,6220,6
|
|
20231026,110400,876550610,6200,6200,6200,6200,1
|
|
20231026,110300,876544410,6240,6290,6300,6180,7466
|
|
20231026,110200,830067520,6300,6290,6300,6290,55
|
|
20231026,110100,829721130,6260,6260,6260,6260,0
|
|
20231026,110000,829721130,6260,6270,6310,6260,300
|
|
20231026,105900,827839020,6270,6260,6270,6260,223
|
|
20231026,105800,826442620,6270,6270,6280,6270,531
|
|
20231026,105700,823113200,6270,6280,6280,6270,259
|
|
20231026,105600,821489260,6280,6290,6290,6270,541
|
|
20231026,105500,818090630,6290,6290,6290,6280,52
|
|
20231026,105400,817763780,6280,6290,6290,6280,529
|
|
20231026,105300,814438980,6300,6320,6320,6300,122
|
|
20231026,105200,813670260,6320,6320,6340,6320,181
|
|
20231026,105100,812525620,6320,6320,6320,6320,10
|
|
20231026,105000,812462420,6300,6300,6300,6300,42
|
|
20231026,104900,812197820,6290,6340,6340,6280,2050
|
|
20231026,104800,799284450,6340,6340,6340,6340,164
|
|
20231026,104700,798244690,6340,6340,6340,6340,0
|
|
20231026,104600,798244690,6340,6340,6340,6340,0
|
|
20231026,104500,798244690,6340,6320,6340,6320,941
|
|
20231026,104400,792296750,6310,6320,6320,6310,500
|
|
20231026,104300,789140950,6320,6340,6350,6300,930
|
|
20231026,104200,783263230,6350,6350,6350,6350,2025
|
|
20231026,104100,770404480,6350,6360,6360,6350,99
|
|
20231026,104000,769775720,6350,6350,6350,6350,300
|
|
20231026,103900,767870720,6380,6380,6380,6380,1
|
|
20231026,103800,767864340,6300,6390,6390,6300,1511
|
|
20231026,103700,758282140,6390,6400,6400,6390,4
|
|
20231026,103600,758256550,6400,6390,6400,6390,219
|
|
20231026,103500,756854960,6390,6390,6390,6390,5
|
|
20231026,103400,756823010,6390,6390,6390,6390,1
|
|
20231026,103300,756816620,6390,6390,6390,6390,0
|
|
20231026,103200,756816620,6390,6400,6400,6300,2007
|
|
20231026,103100,744101210,6400,6400,6400,6400,0
|
|
20231026,103000,744101210,6400,6400,6400,6400,0
|
|
20231026,102900,744101210,6400,6400,6400,6400,3
|
|
20231026,102800,744082010,6400,6400,6400,6400,0
|
|
20231026,102700,744082010,6400,6400,6400,6400,0
|
|
20231026,102600,744082010,6400,6340,6400,6340,1022
|
|
20231026,102500,737601420,6340,6360,6360,6340,78
|
|
20231026,102400,737105970,6350,6390,6400,6350,447
|
|
20231026,102300,734261800,6390,6390,6390,6390,0
|
|
20231026,102200,734261800,6390,6380,6390,6380,3
|
|
20231026,102100,734242650,6340,6340,6340,6340,0
|
|
20231026,102000,734242650,6340,6390,6390,6340,2250
|
|
20231026,101900,719955130,6350,6390,6390,6350,3555
|
|
20231026,101800,697340400,6390,6390,6390,6390,336
|
|
20231026,101700,695193360,6400,6400,6400,6400,32
|
|
20231026,101600,694988560,6400,6410,6410,6400,328
|
|
20231026,101500,692889090,6410,6410,6410,6410,10
|
|
20231026,101400,692824990,6400,6410,6410,6400,297
|
|
20231026,101300,690923220,6400,6420,6420,6400,829
|
|
20231026,101200,685611720,6430,6430,6430,6420,131
|
|
20231026,101100,684770680,6420,6440,6440,6420,449
|
|
20231026,101000,681885800,6440,6470,6470,6440,1122
|
|
20231026,100900,674647250,6470,6470,6490,6470,279
|
|
20231026,100800,672840540,6460,6460,6460,6460,504
|
|
20231026,100700,669584700,6460,6480,6480,6460,123
|
|
20231026,100600,668788920,6470,6480,6480,6440,210
|
|
20231026,100500,667430130,6480,6470,6480,6470,358
|
|
20231026,100400,665111480,6470,6440,6470,6440,124
|
|
20231026,100300,664312890,6440,6440,6440,6440,1
|
|
20231026,100200,664306450,6420,6440,6450,6420,63
|
|
20231026,100100,663901130,6440,6400,6440,6400,1335
|
|
20231026,100000,655353930,6400,6390,6400,6390,61
|
|
20231026,095900,654964040,6390,6390,6390,6390,25
|
|
20231026,095800,654804290,6390,6400,6400,6390,99
|
|
20231026,095700,654171610,6400,6410,6410,6380,233
|
|
20231026,095600,652681100,6420,6420,6420,6410,382
|
|
20231026,095500,650228810,6430,6440,6440,6430,624
|
|
20231026,095400,646216430,6450,6470,6470,6450,197
|
|
20231026,095300,644943650,6470,6500,6500,6470,1641
|
|
20231026,095200,634320720,6500,6500,6500,6500,1153
|
|
20231026,095100,626826220,6500,6500,6500,6490,1572
|
|
20231026,095000,616608410,6500,6440,6500,6440,3575
|
|
20231026,094900,593491900,6420,6370,6440,6370,6987
|
|
20231026,094800,548783610,6370,6360,6370,6360,240
|
|
20231026,094700,547255140,6340,6340,6370,6340,2045
|
|
20231026,094600,534252700,6330,6330,6330,6320,2090
|
|
20231026,094500,521023050,6330,6320,6330,6320,120
|
|
20231026,094400,520264450,6320,6320,6330,6320,715
|
|
20231026,094300,515743710,6310,6320,6320,6310,31
|
|
20231026,094200,515547890,6330,6310,6330,6310,1167
|
|
20231026,094100,508168470,6310,6300,6310,6290,682
|
|
20231026,094000,503877400,6300,6260,6300,6260,2143
|
|
20231026,093900,490400610,6260,6260,6260,6260,39
|
|
20231026,093800,490156470,6210,6250,6250,6210,1326
|
|
20231026,093700,481913510,6290,6220,6290,6220,1646
|
|
20231026,093600,471606290,6210,6210,6220,6210,370
|
|
20231026,093500,469308220,6210,6220,6220,6210,23
|
|
20231026,093400,469165330,6210,6220,6220,6210,579
|
|
20231026,093300,465565870,6220,6250,6250,6220,65
|
|
20231026,093200,465161110,6220,6250,6250,6220,500
|
|
20231026,093100,462051080,6220,6220,6220,6190,7086
|
|
20231026,093000,418021960,6220,6260,6260,6220,564
|
|
20231026,092900,414513370,6260,6220,6260,6200,1713
|
|
20231026,092800,403836610,6220,6200,6220,6200,849
|
|
20231026,092700,398564290,6210,6220,6220,6210,762
|
|
20231026,092600,393828320,6270,6270,6270,6270,4
|
|
20231026,092500,393803240,6220,6220,6220,6220,1043
|
|
20231026,092400,387315780,6220,6250,6250,6220,824
|
|
20231026,092300,382187370,6270,6260,6270,6220,2715
|
|
20231026,092200,365288130,6260,6250,6260,6230,225
|
|
20231026,092100,363884010,6250,6270,6270,6250,506
|
|
20231026,092000,360721190,6270,6240,6280,6220,1769
|
|
20231026,091900,349697740,6220,6220,6230,6220,815
|
|
20231026,091800,344624720,6200,6230,6230,6200,1402
|
|
20231026,091700,335913980,6230,6240,6270,6210,1777
|
|
20231026,091600,324852420,6270,6300,6300,6230,1289
|
|
20231026,091500,316788850,6290,6330,6350,6280,480
|
|
20231026,091400,313768080,6360,6360,6360,6300,5426
|
|
20231026,091300,279437390,6360,6350,6360,6330,2003
|
|
20231026,091200,266711120,6350,6330,6360,6310,761
|
|
20231026,091100,261894900,6320,6360,6360,6310,2727
|
|
20231026,091000,244614770,6400,6410,6410,6300,4731
|
|
20231026,090900,214541630,6400,6390,6420,6390,1365
|
|
20231026,090800,205811000,6380,6280,6380,6270,2388
|
|
20231026,090700,190725360,6270,6240,6270,6210,1914
|
|
20231026,090600,178771880,6220,6280,6280,6220,3767
|
|
20231026,090500,155315330,6280,6230,6330,6220,4424
|
|
20231026,090400,127644320,6200,6210,6240,6200,2532
|
|
20231026,090300,111912280,6240,6250,6250,6180,441
|
|
20231026,090200,109169830,6250,6250,6270,6120,3963
|
|
20231026,090100,84674540,6290,6330,6350,6210,5793
|
|
20231026,090000,48381090,6310,6400,6400,6310,7567
|