627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,192400,1545826730,6300,6300,6300,6300,3164
|
|
20231023,192300,1545826730,6300,6300,6300,6300,0
|
|
20231023,192200,1545826730,6300,6300,6300,6300,0
|
|
20231023,192100,1545826730,6300,6300,6300,6300,0
|
|
20231023,192000,1545826730,6300,6300,6300,6300,0
|
|
20231023,191900,1545826730,6300,6300,6300,6300,0
|
|
20231023,191800,1545826730,6300,6300,6300,6300,0
|
|
20231023,191700,1545826730,6300,6300,6300,6300,0
|
|
20231023,191600,1545826730,6300,6300,6300,6300,0
|
|
20231023,191500,1545826730,6300,6300,6300,6300,0
|
|
20231023,191400,1545826730,6300,6300,6300,6300,0
|
|
20231023,191300,1545826730,6300,6300,6300,6300,0
|
|
20231023,191200,1545826730,6300,6300,6300,6300,0
|
|
20231023,191100,1545826730,6300,6300,6300,6300,0
|
|
20231023,191000,1545826730,6300,6300,6300,6300,0
|
|
20231023,190900,1545826730,6300,6300,6300,6300,0
|
|
20231023,190800,1545826730,6300,6300,6300,6300,0
|
|
20231023,190700,1545826730,6300,6300,6300,6300,0
|
|
20231023,190600,1545826730,6300,6300,6300,6300,0
|
|
20231023,190500,1545826730,6300,6300,6300,6300,0
|
|
20231023,190400,1545826730,6300,6300,6300,6300,0
|
|
20231023,190300,1545826730,6300,6300,6300,6300,0
|
|
20231023,190200,1545826730,6300,6300,6300,6300,0
|
|
20231023,190100,1545826730,6300,6300,6300,6300,0
|
|
20231023,190000,1545826730,6300,6300,6300,6300,0
|
|
20231023,185900,1545826730,6300,6300,6300,6300,0
|
|
20231023,185800,1545826730,6300,6300,6300,6300,0
|
|
20231023,185700,1545826730,6300,6300,6300,6300,0
|
|
20231023,185600,1545826730,6300,6300,6300,6300,0
|
|
20231023,185500,1545826730,6300,6300,6300,6300,0
|
|
20231023,185400,1545826730,6300,6300,6300,6300,3164
|
|
20231023,185300,1545826730,6300,6300,6300,6300,0
|
|
20231023,185200,1545826730,6300,6300,6300,6300,0
|
|
20231023,185100,1545826730,6300,6300,6300,6300,0
|
|
20231023,185000,1545826730,6300,6300,6300,6300,0
|
|
20231023,184900,1545826730,6300,6300,6300,6300,0
|
|
20231023,184800,1545826730,6300,6300,6300,6300,0
|
|
20231023,184700,1545826730,6300,6300,6300,6300,0
|
|
20231023,184600,1545826730,6300,6300,6300,6300,0
|
|
20231023,184500,1545826730,6300,6300,6300,6300,0
|
|
20231023,184400,1545826730,6300,6300,6300,6300,0
|
|
20231023,184300,1545826730,6300,6300,6300,6300,0
|
|
20231023,184200,1545826730,6300,6300,6300,6300,0
|
|
20231023,184100,1545826730,6300,6300,6300,6300,0
|
|
20231023,184000,1545826730,6300,6300,6300,6300,0
|
|
20231023,183900,1545826730,6300,6300,6300,6300,0
|
|
20231023,183800,1545826730,6300,6300,6300,6300,0
|
|
20231023,183700,1545826730,6300,6300,6300,6300,0
|
|
20231023,183600,1545826730,6300,6300,6300,6300,0
|
|
20231023,183500,1545826730,6300,6300,6300,6300,0
|
|
20231023,183400,1545826730,6300,6300,6300,6300,0
|
|
20231023,183300,1545826730,6300,6300,6300,6300,0
|
|
20231023,183200,1545826730,6300,6300,6300,6300,0
|
|
20231023,183100,1545826730,6300,6300,6300,6300,0
|
|
20231023,183000,1545826730,6300,6300,6300,6300,0
|
|
20231023,182900,1545826730,6300,6300,6300,6300,0
|
|
20231023,182800,1545826730,6300,6300,6300,6300,0
|
|
20231023,182700,1545826730,6300,6300,6300,6300,0
|
|
20231023,182600,1545826730,6300,6300,6300,6300,0
|
|
20231023,182500,1545826730,6300,6300,6300,6300,0
|
|
20231023,182400,1545826730,6300,6300,6300,6300,3164
|
|
20231023,182300,1545826730,6300,6300,6300,6300,0
|
|
20231023,182200,1545826730,6300,6300,6300,6300,0
|
|
20231023,182100,1545826730,6300,6300,6300,6300,0
|
|
20231023,182000,1545826730,6300,6300,6300,6300,0
|
|
20231023,181900,1545826730,6300,6300,6300,6300,0
|
|
20231023,181800,1545826730,6300,6300,6300,6300,0
|
|
20231023,181700,1545826730,6300,6300,6300,6300,0
|
|
20231023,181600,1545826730,6300,6300,6300,6300,0
|
|
20231023,181500,1545826730,6300,6300,6300,6300,0
|
|
20231023,181400,1545826730,6300,6300,6300,6300,0
|
|
20231023,181300,1545826730,6300,6300,6300,6300,0
|
|
20231023,181200,1545826730,6300,6300,6300,6300,0
|
|
20231023,181100,1545826730,6300,6300,6300,6300,0
|
|
20231023,181000,1545826730,6300,6300,6300,6300,0
|
|
20231023,180900,1545826730,6300,6300,6300,6300,0
|
|
20231023,180800,1545826730,6300,6300,6300,6300,0
|
|
20231023,180700,1545826730,6300,6300,6300,6300,0
|
|
20231023,180600,1545826730,6300,6300,6300,6300,0
|
|
20231023,180500,1545826730,6300,6300,6300,6300,0
|
|
20231023,180400,1545826730,6300,6300,6300,6300,0
|
|
20231023,180300,1545826730,6300,6300,6300,6300,0
|
|
20231023,180200,1545826730,6300,6300,6300,6300,0
|
|
20231023,180100,1545826730,6300,6300,6300,6300,0
|
|
20231023,180000,1545826730,6300,6300,6300,6300,0
|
|
20231023,175900,1545826730,6300,6300,6300,6300,0
|
|
20231023,175800,1545826730,6300,6300,6300,6300,0
|
|
20231023,175700,1545826730,6300,6300,6300,6300,0
|
|
20231023,175600,1545826730,6300,6300,6300,6300,0
|
|
20231023,175500,1545826730,6300,6300,6300,6300,0
|
|
20231023,175400,1545826730,6300,6300,6300,6300,3164
|
|
20231023,175300,1545826730,6300,6300,6300,6300,0
|
|
20231023,175200,1545826730,6300,6300,6300,6300,0
|
|
20231023,175100,1545826730,6300,6300,6300,6300,0
|
|
20231023,175000,1545826730,6300,6300,6300,6300,0
|
|
20231023,174900,1545826730,6300,6300,6300,6300,0
|
|
20231023,174800,1545826730,6300,6300,6300,6300,0
|
|
20231023,174700,1545826730,6300,6300,6300,6300,0
|
|
20231023,174600,1545826730,6300,6300,6300,6300,0
|
|
20231023,174500,1545826730,6300,6300,6300,6300,0
|
|
20231023,174400,1545826730,6300,6300,6300,6300,0
|
|
20231023,174300,1545826730,6300,6300,6300,6300,0
|
|
20231023,174200,1545826730,6300,6300,6300,6300,0
|
|
20231023,174100,1545826730,6300,6300,6300,6300,0
|
|
20231023,174000,1545826730,6300,6300,6300,6300,0
|
|
20231023,173900,1545826730,6300,6300,6300,6300,0
|
|
20231023,173800,1545826730,6300,6300,6300,6300,0
|
|
20231023,173700,1545826730,6300,6300,6300,6300,0
|
|
20231023,173600,1545826730,6300,6300,6300,6300,0
|
|
20231023,173500,1545826730,6300,6300,6300,6300,0
|
|
20231023,173400,1545826730,6300,6300,6300,6300,0
|
|
20231023,173300,1545826730,6300,6300,6300,6300,0
|
|
20231023,173200,1545826730,6300,6300,6300,6300,0
|
|
20231023,173100,1545826730,6300,6300,6300,6300,0
|
|
20231023,173000,1545826730,6300,6300,6300,6300,0
|
|
20231023,172900,1545826730,6300,6300,6300,6300,0
|
|
20231023,172800,1545826730,6300,6300,6300,6300,0
|
|
20231023,172700,1545826730,6300,6300,6300,6300,0
|
|
20231023,172600,1545826730,6300,6300,6300,6300,0
|
|
20231023,172500,1545826730,6300,6300,6300,6300,0
|
|
20231023,172400,1545826730,6300,6300,6300,6300,3164
|
|
20231023,172300,1545826730,6300,6300,6300,6300,0
|
|
20231023,172200,1545826730,6300,6300,6300,6300,0
|
|
20231023,172100,1545826730,6300,6300,6300,6300,0
|
|
20231023,172000,1545826730,6300,6300,6300,6300,0
|
|
20231023,171900,1545826730,6300,6300,6300,6300,0
|
|
20231023,171800,1545826730,6300,6300,6300,6300,0
|
|
20231023,171700,1545826730,6300,6300,6300,6300,0
|
|
20231023,171600,1545826730,6300,6300,6300,6300,0
|
|
20231023,171500,1545826730,6300,6300,6300,6300,0
|
|
20231023,171400,1545826730,6300,6300,6300,6300,0
|
|
20231023,171300,1545826730,6300,6300,6300,6300,0
|
|
20231023,171200,1545826730,6300,6300,6300,6300,0
|
|
20231023,171100,1545826730,6300,6300,6300,6300,0
|
|
20231023,171000,1545826730,6300,6300,6300,6300,0
|
|
20231023,170900,1545826730,6300,6300,6300,6300,0
|
|
20231023,170800,1545826730,6300,6300,6300,6300,0
|
|
20231023,170700,1545826730,6300,6300,6300,6300,0
|
|
20231023,170600,1545826730,6300,6300,6300,6300,0
|
|
20231023,170500,1545826730,6300,6300,6300,6300,0
|
|
20231023,170400,1545826730,6300,6300,6300,6300,0
|
|
20231023,170300,1545826730,6300,6300,6300,6300,0
|
|
20231023,170200,1545826730,6300,6300,6300,6300,0
|
|
20231023,170100,1545826730,6300,6300,6300,6300,0
|
|
20231023,170000,1545826730,6300,6300,6300,6300,0
|
|
20231023,165900,1545826730,6300,6300,6300,6300,0
|
|
20231023,165800,1545826730,6300,6300,6300,6300,0
|
|
20231023,165700,1545826730,6300,6300,6300,6300,0
|
|
20231023,165600,1545826730,6300,6300,6300,6300,0
|
|
20231023,165500,1545826730,6300,6300,6300,6300,0
|
|
20231023,165400,1545826730,6300,6300,6300,6300,3164
|
|
20231023,165300,1545826730,6300,6300,6300,6300,0
|
|
20231023,165200,1545826730,6300,6300,6300,6300,0
|
|
20231023,165100,1545826730,6300,6300,6300,6300,0
|
|
20231023,165000,1545826730,6300,6300,6300,6300,0
|
|
20231023,164900,1545826730,6300,6300,6300,6300,0
|
|
20231023,164800,1545826730,6300,6300,6300,6300,0
|
|
20231023,164700,1545826730,6300,6300,6300,6300,0
|
|
20231023,164600,1545826730,6300,6300,6300,6300,0
|
|
20231023,164500,1545826730,6300,6300,6300,6300,0
|
|
20231023,164400,1545826730,6300,6300,6300,6300,0
|
|
20231023,164300,1545826730,6300,6300,6300,6300,0
|
|
20231023,164200,1545826730,6300,6300,6300,6300,0
|
|
20231023,164100,1545826730,6300,6300,6300,6300,0
|
|
20231023,164000,1545826730,6300,6300,6300,6300,0
|
|
20231023,163900,1545826730,6300,6300,6300,6300,0
|
|
20231023,163800,1545826730,6300,6300,6300,6300,0
|
|
20231023,163700,1545826730,6300,6300,6300,6300,0
|
|
20231023,163600,1545826730,6300,6300,6300,6300,0
|
|
20231023,163500,1545826730,6300,6300,6300,6300,0
|
|
20231023,163400,1545826730,6300,6300,6300,6300,0
|
|
20231023,163300,1545826730,6300,6300,6300,6300,0
|
|
20231023,163200,1545826730,6300,6300,6300,6300,0
|
|
20231023,163100,1545826730,6300,6300,6300,6300,0
|
|
20231023,163000,1545826730,6300,6300,6300,6300,0
|
|
20231023,162900,1545826730,6300,6300,6300,6300,0
|
|
20231023,162800,1545826730,6300,6300,6300,6300,0
|
|
20231023,162700,1545826730,6300,6300,6300,6300,0
|
|
20231023,162600,1545826730,6300,6300,6300,6300,0
|
|
20231023,162500,1545826730,6300,6300,6300,6300,0
|
|
20231023,162400,1545826730,6300,6300,6300,6300,3164
|
|
20231023,162300,1545826730,6300,6300,6300,6300,0
|
|
20231023,162200,1545826730,6300,6300,6300,6300,0
|
|
20231023,162100,1545826730,6300,6300,6300,6300,0
|
|
20231023,162000,1545826730,6300,6300,6300,6300,0
|
|
20231023,161900,1545826730,6300,6300,6300,6300,0
|
|
20231023,161800,1545826730,6300,6300,6300,6300,0
|
|
20231023,161700,1545826730,6300,6300,6300,6300,0
|
|
20231023,161600,1545826730,6300,6300,6300,6300,0
|
|
20231023,161500,1545826730,6300,6300,6300,6300,0
|
|
20231023,161400,1545826730,6300,6300,6300,6300,0
|
|
20231023,161300,1545826730,6300,6300,6300,6300,0
|
|
20231023,161200,1545826730,6300,6300,6300,6300,0
|
|
20231023,161100,1545826730,6300,6300,6300,6300,0
|
|
20231023,161000,1545826730,6300,6300,6300,6300,0
|
|
20231023,160900,1545826730,6300,6300,6300,6300,0
|
|
20231023,160800,1545826730,6300,6300,6300,6300,0
|
|
20231023,160700,1545826730,6300,6300,6300,6300,0
|
|
20231023,160600,1545826730,6300,6300,6300,6300,0
|
|
20231023,160500,1545826730,6300,6300,6300,6300,0
|
|
20231023,160400,1545826730,6300,6300,6300,6300,0
|
|
20231023,160300,1545826730,6300,6300,6300,6300,0
|
|
20231023,160200,1545826730,6300,6300,6300,6300,0
|
|
20231023,160100,1545826730,6300,6300,6300,6300,0
|
|
20231023,160000,1545826730,6300,6300,6300,6300,0
|
|
20231023,155900,1545826730,6300,6300,6300,6300,0
|
|
20231023,155800,1545826730,6300,6300,6300,6300,0
|
|
20231023,155700,1545826730,6300,6300,6300,6300,0
|
|
20231023,155600,1545826730,6300,6300,6300,6300,0
|
|
20231023,155500,1545826730,6300,6300,6300,6300,0
|
|
20231023,155400,1545826730,6300,6300,6300,6300,3164
|
|
20231023,155300,1545826730,6300,6300,6300,6300,0
|
|
20231023,155200,1545826730,6300,6300,6300,6300,0
|
|
20231023,155100,1545826730,6300,6300,6300,6300,0
|
|
20231023,155000,1545826730,6300,6300,6300,6300,0
|
|
20231023,154900,1545826730,6300,6300,6300,6300,0
|
|
20231023,154800,1545826730,6300,6300,6300,6300,0
|
|
20231023,154700,1545826730,6300,6300,6300,6300,0
|
|
20231023,154600,1545826730,6300,6300,6300,6300,0
|
|
20231023,154500,1545826730,6300,6300,6300,6300,0
|
|
20231023,154400,1545826730,6300,6300,6300,6300,0
|
|
20231023,154300,1545826730,6300,6300,6300,6300,0
|
|
20231023,154200,1545826730,6300,6300,6300,6300,0
|
|
20231023,154100,1545826730,6300,6300,6300,6300,0
|
|
20231023,154000,1545826730,6300,6300,6300,6300,0
|
|
20231023,153900,1545826730,6300,6300,6300,6300,0
|
|
20231023,153800,1545826730,6300,6300,6300,6300,0
|
|
20231023,153700,1545826730,6300,6300,6300,6300,0
|
|
20231023,153600,1545826730,6300,6300,6300,6300,0
|
|
20231023,153500,1545826730,6300,6300,6300,6300,0
|
|
20231023,153400,1545826730,6300,6300,6300,6300,0
|
|
20231023,153300,1545826730,6300,6300,6300,6300,0
|
|
20231023,153200,1545826730,6300,6300,6300,6300,0
|
|
20231023,153100,1545826730,6300,6300,6300,6300,0
|
|
20231023,153000,1545826730,6300,6300,6300,6300,3164
|
|
20231023,152900,1525893530,6270,6270,6270,6270,0
|
|
20231023,152800,1525893530,6270,6270,6270,6270,0
|
|
20231023,152700,1525893530,6270,6270,6270,6270,0
|
|
20231023,152600,1525893530,6270,6270,6270,6270,0
|
|
20231023,152500,1525893530,6270,6270,6270,6270,0
|
|
20231023,152400,1525893530,6270,6270,6270,6270,0
|
|
20231023,152300,1525893530,6270,6270,6270,6270,0
|
|
20231023,152200,1525893530,6270,6270,6270,6270,0
|
|
20231023,152100,1525893530,6270,6270,6270,6270,0
|
|
20231023,152000,1525893530,6270,6270,6270,6270,0
|
|
20231023,151900,1525893530,6270,6270,6270,6270,0
|
|
20231023,151800,1525893530,6270,6260,6270,6250,719
|
|
20231023,151700,1521392350,6280,6280,6280,6280,1
|
|
20231023,151600,1521386070,6260,6250,6260,6250,642
|
|
20231023,151500,1517373540,6260,6250,6260,6250,4
|
|
20231023,151400,1517348530,6280,6280,6280,6280,0
|
|
20231023,151300,1517348530,6280,6280,6280,6280,4
|
|
20231023,151200,1517323410,6250,6250,6250,6250,1
|
|
20231023,151100,1517317160,6260,6270,6270,6260,48
|
|
20231023,151000,1517016670,6260,6260,6260,6260,0
|
|
20231023,150900,1517016670,6260,6260,6260,6260,114
|
|
20231023,150800,1516303030,6250,6250,6250,6250,3087
|
|
20231023,150700,1497009280,6270,6270,6270,6270,719
|
|
20231023,150600,1492501150,6270,6250,6270,6250,794
|
|
20231023,150500,1487523050,6250,6270,6270,6250,2945
|
|
20231023,150400,1469111610,6260,6300,6300,6260,1971
|
|
20231023,150300,1456742320,6280,6290,6290,6280,301
|
|
20231023,150200,1454850460,6280,6300,6300,6280,101
|
|
20231023,150100,1454214280,6300,6290,6300,6290,535
|
|
20231023,150000,1450848930,6280,6280,6290,6280,301
|
|
20231023,145900,1448958350,6280,6280,6280,6280,1
|
|
20231023,145800,1448952070,6260,6260,6260,6260,201
|
|
20231023,145700,1447693810,6280,6280,6280,6280,1
|
|
20231023,145600,1447687530,6280,6280,6280,6280,1
|
|
20231023,145500,1447681250,6280,6260,6280,6260,507
|
|
20231023,145400,1444507290,6280,6280,6280,6280,7
|
|
20231023,145300,1444463330,6280,6270,6280,6270,12
|
|
20231023,145200,1444387980,6280,6280,6280,6280,0
|
|
20231023,145100,1444387980,6280,6280,6280,6280,1
|
|
20231023,145000,1444381700,6260,6270,6270,6260,155
|
|
20231023,144900,1443411310,6260,6260,6260,6260,50
|
|
20231023,144800,1443098310,6260,6280,6280,6260,248
|
|
20231023,144700,1441542230,6270,6270,6270,6270,1202
|
|
20231023,144600,1434005690,6270,6270,6270,6270,30
|
|
20231023,144500,1433817590,6280,6280,6280,6280,123
|
|
20231023,144400,1433045150,6280,6280,6280,6280,0
|
|
20231023,144300,1433045150,6280,6280,6280,6280,635
|
|
20231023,144200,1429057350,6280,6280,6280,6280,1
|
|
20231023,144100,1429051070,6300,6300,6300,6300,1
|
|
20231023,144000,1429044770,6280,6290,6290,6280,21
|
|
20231023,143900,1428912690,6300,6300,6300,6300,0
|
|
20231023,143800,1428912690,6300,6290,6300,6290,50
|
|
20231023,143700,1428597930,6290,6290,6290,6290,76
|
|
20231023,143600,1428119890,6280,6280,6280,6280,0
|
|
20231023,143500,1428119890,6280,6290,6290,6280,1312
|
|
20231023,143400,1419867420,6290,6280,6290,6280,228
|
|
20231023,143300,1418434390,6280,6280,6280,6280,0
|
|
20231023,143200,1418434390,6280,6280,6280,6280,170
|
|
20231023,143100,1417366790,6280,6280,6280,6280,111
|
|
20231023,143000,1416669710,6280,6250,6280,6250,2
|
|
20231023,142900,1416657180,6250,6250,6250,6250,105
|
|
20231023,142800,1416000930,6250,6270,6270,6250,9
|
|
20231023,142700,1415944660,6250,6250,6250,6250,0
|
|
20231023,142600,1415944660,6250,6250,6250,6250,11
|
|
20231023,142500,1415875910,6290,6240,6290,6240,323
|
|
20231023,142400,1413860340,6250,6280,6280,6250,4448
|
|
20231023,142300,1386059290,6280,6280,6280,6280,1536
|
|
20231023,142200,1376413210,6280,6280,6280,6280,1
|
|
20231023,142100,1376406930,6280,6280,6280,6280,620
|
|
20231023,142000,1372513330,6260,6260,6260,6260,0
|
|
20231023,141900,1372513330,6260,6260,6260,6260,0
|
|
20231023,141800,1372513330,6260,6260,6260,6260,183
|
|
20231023,141700,1371367750,6250,6250,6250,6250,0
|
|
20231023,141600,1371367750,6250,6250,6250,6250,0
|
|
20231023,141500,1371367750,6250,6250,6250,6250,0
|
|
20231023,141400,1371367750,6250,6280,6280,6250,4721
|
|
20231023,141300,1341815880,6280,6280,6280,6280,0
|
|
20231023,141200,1341815880,6280,6300,6300,6280,2251
|
|
20231023,141100,1327677710,6300,6300,6300,6300,0
|
|
20231023,141000,1327677710,6300,6300,6300,6300,1
|
|
20231023,140900,1327671410,6300,6300,6300,6300,10
|
|
20231023,140800,1327608410,6300,6300,6300,6300,0
|
|
20231023,140700,1327608410,6300,6300,6300,6300,1
|
|
20231023,140600,1327602110,6300,6300,6300,6300,0
|
|
20231023,140500,1327602110,6300,6300,6300,6300,0
|
|
20231023,140400,1327602110,6300,6300,6300,6300,1
|
|
20231023,140300,1327595810,6300,6320,6320,6300,170
|
|
20231023,140200,1326523850,6320,6320,6320,6320,238
|
|
20231023,140100,1325019690,6280,6280,6280,6280,0
|
|
20231023,140000,1325019690,6280,6280,6280,6280,0
|
|
20231023,135900,1325019690,6280,6280,6280,6280,1
|
|
20231023,135800,1325013410,6260,6300,6300,6260,2500
|
|
20231023,135700,1309356910,6290,6310,6310,6290,72
|
|
20231023,135600,1308902750,6310,6310,6310,6310,0
|
|
20231023,135500,1308902750,6310,6250,6310,6250,173
|
|
20231023,135400,1307815500,6260,6260,6260,6260,45
|
|
20231023,135300,1307533800,6250,6250,6250,6250,0
|
|
20231023,135200,1307533800,6250,6270,6270,6250,3
|
|
20231023,135100,1307515030,6240,6240,6240,6240,628
|
|
20231023,135000,1303596310,6240,6240,6240,6240,193
|
|
20231023,134900,1302391990,6240,6240,6240,6240,1
|
|
20231023,134800,1302385750,6240,6260,6260,6230,4449
|
|
20231023,134700,1274600230,6270,6300,6300,6270,9564
|
|
20231023,134600,1214509280,6300,6300,6300,6300,0
|
|
20231023,134500,1214509280,6300,6300,6300,6300,0
|
|
20231023,134400,1214509280,6300,6300,6300,6300,1
|
|
20231023,134300,1214502980,6340,6340,6340,6340,22
|
|
20231023,134200,1214363500,6300,6310,6310,6300,112
|
|
20231023,134100,1213656790,6310,6310,6310,6310,0
|
|
20231023,134000,1213656790,6310,6310,6310,6310,0
|
|
20231023,133900,1213656790,6310,6310,6310,6310,215
|
|
20231023,133800,1212300140,6310,6320,6320,6310,1000
|
|
20231023,133700,1205989430,6320,6320,6350,6320,20
|
|
20231023,133600,1205862980,6350,6320,6350,6320,32
|
|
20231023,133500,1205660710,6320,6320,6320,6320,0
|
|
20231023,133400,1205660710,6320,6320,6320,6320,1
|
|
20231023,133300,1205654390,6320,6320,6320,6320,0
|
|
20231023,133200,1205654390,6320,6320,6320,6320,1
|
|
20231023,133100,1205648070,6320,6320,6320,6320,0
|
|
20231023,133000,1205648070,6320,6320,6320,6320,0
|
|
20231023,132900,1205648070,6320,6320,6350,6320,78
|
|
20231023,132800,1205153760,6310,6320,6320,6310,4
|
|
20231023,132700,1205128500,6320,6320,6320,6320,16
|
|
20231023,132600,1205027380,6310,6310,6310,6310,1
|
|
20231023,132500,1205021070,6320,6320,6320,6320,0
|
|
20231023,132400,1205021070,6320,6320,6320,6310,57
|
|
20231023,132300,1204661210,6320,6320,6320,6320,52
|
|
20231023,132200,1204332570,6320,6320,6320,6320,0
|
|
20231023,132100,1204332570,6320,6320,6320,6320,11
|
|
20231023,132000,1204263050,6320,6320,6320,6320,0
|
|
20231023,131900,1204263050,6320,6320,6320,6320,1
|
|
20231023,131800,1204256730,6310,6330,6330,6310,700
|
|
20231023,131700,1199830390,6320,6320,6320,6320,500
|
|
20231023,131600,1196670390,6320,6340,6340,6320,21
|
|
20231023,131500,1196537270,6310,6310,6310,6310,0
|
|
20231023,131400,1196537270,6310,6310,6310,6310,1
|
|
20231023,131300,1196530960,6310,6310,6310,6310,0
|
|
20231023,131200,1196530960,6310,6310,6310,6310,0
|
|
20231023,131100,1196530960,6310,6310,6310,6310,1
|
|
20231023,131000,1196524650,6310,6310,6310,6310,0
|
|
20231023,130900,1196524650,6310,6310,6310,6310,1
|
|
20231023,130800,1196518340,6350,6350,6350,6350,216
|
|
20231023,130700,1195146740,6320,6340,6340,6320,335
|
|
20231023,130600,1193024220,6340,6340,6340,6340,1
|
|
20231023,130500,1193017880,6350,6350,6350,6350,2
|
|
20231023,130400,1193005180,6340,6330,6340,6330,418
|
|
20231023,130300,1190356910,6340,6340,6340,6340,104
|
|
20231023,130200,1189697550,6350,6350,6350,6350,20
|
|
20231023,130100,1189570550,6340,6350,6350,6340,6
|
|
20231023,130000,1189532460,6350,6370,6380,6350,2105
|
|
20231023,125900,1176133970,6340,6360,6360,6340,114
|
|
20231023,125800,1175408950,6370,6370,6370,6370,779
|
|
20231023,125700,1170446720,6410,6410,6410,6410,1
|
|
20231023,125600,1170440310,6380,6420,6420,6380,1226
|
|
20231023,125500,1162617990,6420,6420,6420,6420,10
|
|
20231023,125400,1162553790,6380,6420,6420,6380,344
|
|
20231023,125300,1160357730,6410,6410,6410,6410,403
|
|
20231023,125200,1157774500,6410,6410,6410,6410,2
|
|
20231023,125100,1157761680,6370,6400,6420,6370,31
|
|
20231023,125000,1157562750,6410,6410,6410,6410,368
|
|
20231023,124900,1155203870,6410,6380,6410,6380,135
|
|
20231023,124800,1154340210,6360,6360,6380,6360,55
|
|
20231023,124700,1153989420,6350,6350,6350,6350,200
|
|
20231023,124600,1152719420,6350,6350,6350,6350,183
|
|
20231023,124500,1151557370,6350,6350,6350,6350,0
|
|
20231023,124400,1151557370,6350,6350,6350,6350,0
|
|
20231023,124300,1151557370,6350,6350,6350,6350,1
|
|
20231023,124200,1151551020,6340,6340,6340,6340,0
|
|
20231023,124100,1151551020,6340,6340,6340,6340,1
|
|
20231023,124000,1151544680,6340,6370,6370,6340,448
|
|
20231023,123900,1148701140,6360,6360,6360,6360,0
|
|
20231023,123800,1148701140,6360,6360,6360,6360,1
|
|
20231023,123700,1148694780,6350,6370,6370,6350,409
|
|
20231023,123600,1146092880,6370,6390,6400,6370,11
|
|
20231023,123500,1146022540,6380,6380,6380,6380,54
|
|
20231023,123400,1145678020,6380,6380,6380,6380,90
|
|
20231023,123300,1145103820,6370,6380,6380,6370,61
|
|
20231023,123200,1144714650,6370,6370,6370,6370,30
|
|
20231023,123100,1144523550,6390,6390,6390,6390,78
|
|
20231023,123000,1144025130,6390,6390,6390,6390,210
|
|
20231023,122900,1142683230,6370,6370,6370,6370,0
|
|
20231023,122800,1142683230,6370,6380,6380,6370,76
|
|
20231023,122700,1142198360,6390,6370,6390,6370,425
|
|
20231023,122600,1139488610,6370,6390,6390,6370,95
|
|
20231023,122500,1138881580,6370,6370,6370,6370,0
|
|
20231023,122400,1138881580,6370,6380,6380,6370,12
|
|
20231023,122300,1138805070,6380,6380,6380,6380,1
|
|
20231023,122200,1138798690,6390,6390,6390,6390,5
|
|
20231023,122100,1138766740,6380,6390,6390,6380,114
|
|
20231023,122000,1138038290,6370,6370,6370,6370,0
|
|
20231023,121900,1138038290,6370,6370,6370,6370,0
|
|
20231023,121800,1138038290,6370,6370,6370,6370,1
|
|
20231023,121700,1138031920,6360,6360,6360,6360,0
|
|
20231023,121600,1138031920,6360,6380,6400,6360,46
|
|
20231023,121500,1137738430,6380,6370,6380,6370,3
|
|
20231023,121400,1137719310,6380,6380,6380,6380,1
|
|
20231023,121300,1137712930,6350,6350,6350,6350,1
|
|
20231023,121200,1137706580,6350,6350,6350,6350,0
|
|
20231023,121100,1137706580,6350,6350,6350,6350,0
|
|
20231023,121000,1137706580,6350,6390,6390,6350,3419
|
|
20231023,120900,1115926090,6380,6370,6400,6370,1544
|
|
20231023,120800,1106070140,6370,6360,6370,6360,1761
|
|
20231023,120700,1094852610,6370,6370,6370,6370,3
|
|
20231023,120600,1094833500,6360,6360,6360,6360,696
|
|
20231023,120500,1090406940,6360,6370,6370,6360,2
|
|
20231023,120400,1090394210,6360,6360,6360,6360,0
|
|
20231023,120300,1090394210,6360,6360,6370,6360,647
|
|
20231023,120200,1086279140,6360,6360,6360,6360,101
|
|
20231023,120100,1085636780,6350,6360,6360,6350,6
|
|
20231023,120000,1085598670,6330,6340,6360,6330,150
|
|
20231023,115900,1084647660,6340,6340,6340,6340,0
|
|
20231023,115800,1084647660,6340,6340,6340,6340,1
|
|
20231023,115700,1084641320,6340,6340,6340,6340,0
|
|
20231023,115600,1084641320,6340,6340,6340,6340,50
|
|
20231023,115500,1084324320,6340,6340,6340,6340,1
|
|
20231023,115400,1084317980,6370,6370,6370,6370,1
|
|
20231023,115300,1084311610,6340,6370,6370,6340,881
|
|
20231023,115200,1078714270,6370,6370,6370,6370,0
|
|
20231023,115100,1078714270,6370,6370,6370,6340,152
|
|
20231023,115000,1077750530,6340,6340,6340,6340,20
|
|
20231023,114900,1077623730,6370,6370,6370,6370,1
|
|
20231023,114800,1077617360,6340,6370,6370,6340,153
|
|
20231023,114700,1076642780,6380,6350,6380,6350,266
|
|
20231023,114600,1074952620,6360,6330,6360,6330,2389
|
|
20231023,114500,1059783600,6330,6340,6340,6330,203
|
|
20231023,114400,1058496780,6340,6340,6340,6340,37
|
|
20231023,114300,1058262200,6310,6310,6310,6310,1
|
|
20231023,114200,1058255890,6350,6350,6350,6350,0
|
|
20231023,114100,1058255890,6350,6350,6350,6350,2
|
|
20231023,114000,1058243190,6310,6320,6350,6310,92
|
|
20231023,113900,1057662050,6350,6330,6350,6300,2239
|
|
20231023,113800,1043543530,6330,6360,6360,6330,3
|
|
20231023,113700,1043524480,6330,6330,6330,6330,14
|
|
20231023,113600,1043435860,6330,6330,6330,6330,18
|
|
20231023,113500,1043321920,6330,6320,6370,6320,58
|
|
20231023,113400,1042953300,6310,6310,6310,6310,59
|
|
20231023,113300,1042581010,6310,6330,6330,6310,225
|
|
20231023,113200,1041158860,6330,6320,6340,6320,10
|
|
20231023,113100,1041095550,6320,6320,6320,6320,232
|
|
20231023,113000,1039629310,6320,6320,6320,6320,114
|
|
20231023,112900,1038908830,6320,6320,6350,6320,364
|
|
20231023,112800,1036608210,6320,6330,6330,6320,17
|
|
20231023,112700,1036500760,6320,6330,6330,6320,86
|
|
20231023,112600,1035956790,6330,6350,6360,6320,279
|
|
20231023,112500,1034188280,6360,6370,6370,6360,172
|
|
20231023,112400,1033093750,6400,6370,6400,6370,2038
|
|
20231023,112300,1020110350,6370,6380,6380,6370,1063
|
|
20231023,112200,1013338410,6380,6380,6380,6380,138
|
|
20231023,112100,1012457970,6380,6380,6380,6370,13
|
|
20231023,112000,1012375050,6370,6370,6370,6370,2
|
|
20231023,111900,1012362310,6400,6390,6400,6390,104
|
|
20231023,111800,1011696800,6390,6370,6400,6370,36
|
|
20231023,111700,1011466650,6370,6370,6370,6370,1
|
|
20231023,111600,1011460280,6370,6390,6390,6370,141
|
|
20231023,111500,1010560720,6390,6390,6390,6380,63
|
|
20231023,111400,1010158660,6420,6420,6420,6380,6903
|
|
20231023,111300,965924170,6430,6460,6460,6430,469
|
|
20231023,111200,962900360,6460,6410,6460,6410,1539
|
|
20231023,111100,952978260,6420,6420,6420,6420,145
|
|
20231023,111000,952047360,6420,6420,6450,6420,528
|
|
20231023,110900,948652300,6420,6420,6440,6420,412
|
|
20231023,110800,946007190,6450,6480,6490,6420,589
|
|
20231023,110700,942212710,6460,6510,6510,6460,2653
|
|
20231023,110600,925043670,6520,6500,6520,6490,101
|
|
20231023,110500,924387090,6490,6490,6520,6490,1005
|
|
20231023,110400,917863110,6520,6510,6520,6490,377
|
|
20231023,110300,915410150,6520,6520,6540,6510,1511
|
|
20231023,110200,905557970,6510,6530,6540,6510,2686
|
|
20231023,110100,887998560,6540,6510,6540,6500,2406
|
|
20231023,110000,872298550,6490,6510,6510,6490,355
|
|
20231023,105900,869988230,6510,6510,6510,6490,2219
|
|
20231023,105800,855546620,6520,6510,6520,6510,2471
|
|
20231023,105700,839456240,6470,6460,6510,6460,2211
|
|
20231023,105600,825092750,6470,6450,6470,6450,1550
|
|
20231023,105500,815083360,6460,6460,6460,6460,220
|
|
20231023,105400,813662160,6450,6450,6450,6450,1
|
|
20231023,105300,813655710,6460,6460,6460,6450,354
|
|
20231023,105200,811371630,6450,6450,6460,6450,117
|
|
20231023,105100,810616850,6460,6470,6470,6460,173
|
|
20231023,105000,809499260,6470,6440,6470,6440,337
|
|
20231023,104900,807323150,6440,6440,6440,6440,130
|
|
20231023,104800,806485950,6460,6460,6470,6450,36
|
|
20231023,104700,806253430,6440,6440,6440,6440,1
|
|
20231023,104600,806246990,6460,6460,6460,6460,2
|
|
20231023,104500,806234070,6430,6460,6460,6430,62
|
|
20231023,104400,805835380,6430,6440,6460,6430,543
|
|
20231023,104300,802333230,6460,6490,6490,6460,456
|
|
20231023,104200,799385270,6470,6450,6500,6450,12634
|
|
20231023,104100,717388390,6450,6430,6460,6430,5938
|
|
20231023,104000,679111690,6430,6410,6430,6410,2322
|
|
20231023,103900,664213570,6400,6390,6400,6390,1743
|
|
20231023,103800,653066720,6380,6390,6390,6370,3417
|
|
20231023,103700,631276670,6390,6360,6410,6360,11955
|
|
20231023,103600,554900460,6350,6340,6350,6340,2000
|
|
20231023,103500,542203000,6340,6310,6340,6310,951
|
|
20231023,103400,536180320,6300,6300,6300,6300,1
|
|
20231023,103300,536174020,6300,6290,6300,6290,26
|
|
20231023,103200,536010260,6310,6290,6320,6290,308
|
|
20231023,103100,534072510,6320,6290,6320,6280,2007
|
|
20231023,103000,521453450,6290,6320,6340,6290,1394
|
|
20231023,102900,512654120,6330,6340,6340,6330,2
|
|
20231023,102800,512641450,6340,6350,6350,6340,541
|
|
20231023,102700,509206170,6350,6350,6360,6350,999
|
|
20231023,102600,502862510,6350,6340,6350,6330,2581
|
|
20231023,102500,486489060,6320,6320,6320,6320,0
|
|
20231023,102400,486489060,6320,6340,6340,6320,2
|
|
20231023,102300,486476400,6320,6320,6320,6320,0
|
|
20231023,102200,486476400,6320,6340,6340,6320,191
|
|
20231023,102100,485265480,6340,6340,6340,6340,2
|
|
20231023,102000,485252800,6340,6340,6340,6340,1
|
|
20231023,101900,485246460,6300,6310,6310,6300,3001
|
|
20231023,101800,466310160,6350,6320,6350,6320,184
|
|
20231023,101700,465144730,6320,6320,6320,6320,100
|
|
20231023,101600,464512730,6320,6330,6330,6310,87
|
|
20231023,101500,463963650,6310,6320,6320,6310,392
|
|
20231023,101400,461490110,6320,6330,6330,6320,9
|
|
20231023,101300,461433150,6330,6330,6330,6330,12
|
|
20231023,101200,461357190,6310,6310,6310,6310,17
|
|
20231023,101100,461249920,6310,6310,6310,6310,1
|
|
20231023,101000,461243610,6340,6340,6340,6340,4
|
|
20231023,100900,461218250,6310,6310,6340,6310,7
|
|
20231023,100800,461173990,6340,6340,6340,6340,34
|
|
20231023,100700,460958430,6340,6310,6340,6310,21
|
|
20231023,100600,460825890,6310,6310,6320,6310,1423
|
|
20231023,100500,451846070,6330,6330,6330,6330,6
|
|
20231023,100400,451808090,6320,6340,6340,6320,76
|
|
20231023,100300,451327750,6310,6310,6340,6310,233
|
|
20231023,100200,449855060,6340,6340,6340,6340,31
|
|
20231023,100100,449658520,6310,6310,6310,6310,1
|
|
20231023,100000,449652210,6340,6340,6340,6340,3
|
|
20231023,095900,449633190,6310,6340,6340,6310,3
|
|
20231023,095800,449614230,6310,6310,6310,6310,4
|
|
20231023,095700,449588990,6310,6310,6310,6310,1
|
|
20231023,095600,449582680,6310,6310,6310,6310,1
|
|
20231023,095500,449576370,6340,6340,6340,6310,13
|
|
20231023,095400,449493980,6300,6300,6300,6300,11
|
|
20231023,095300,449424680,6300,6350,6350,6300,36
|
|
20231023,095200,449197830,6320,6350,6350,6320,790
|
|
20231023,095100,444194930,6340,6340,6340,6340,1
|
|
20231023,095000,444188590,6350,6350,6360,6350,53
|
|
20231023,094900,443851770,6350,6360,6360,6350,1002
|
|
20231023,094800,437479060,6350,6340,6350,6340,48
|
|
20231023,094700,437174610,6340,6300,6340,6300,985
|
|
20231023,094600,430947430,6300,6300,6300,6300,1
|
|
20231023,094500,430941130,6330,6340,6340,6320,403
|
|
20231023,094400,428392440,6290,6350,6350,6280,2532
|
|
20231023,094300,412424320,6350,6370,6380,6350,1647
|
|
20231023,094200,401936690,6370,6310,6370,6280,6426
|
|
20231023,094100,361267040,6310,6280,6310,6280,477
|
|
20231023,094000,358268780,6280,6290,6290,6200,867
|
|
20231023,093900,352856750,6290,6310,6310,6290,402
|
|
20231023,093800,350321830,6290,6310,6310,6290,148
|
|
20231023,093700,349387970,6310,6310,6310,6270,164
|
|
20231023,093600,348354310,6290,6290,6310,6290,103
|
|
20231023,093500,347705540,6290,6260,6290,6260,420
|
|
20231023,093400,345069640,6230,6230,6230,6230,77
|
|
20231023,093300,344589930,6260,6250,6260,6250,14
|
|
20231023,093200,344502380,6250,6250,6250,6250,10
|
|
20231023,093100,344439880,6210,6190,6260,6190,504
|
|
20231023,093000,341304900,6200,6220,6240,6200,467
|
|
20231023,092900,338408970,6230,6250,6250,6230,2132
|
|
20231023,092800,325090260,6260,6260,6260,6260,2
|
|
20231023,092700,325077740,6280,6300,6300,6250,6541
|
|
20231023,092600,284022310,6290,6290,6300,6290,728
|
|
20231023,092500,279437090,6290,6290,6290,6290,2
|
|
20231023,092400,279424510,6300,6280,6300,6270,147
|
|
20231023,092300,278502770,6280,6280,6300,6280,238
|
|
20231023,092200,277008110,6280,6280,6280,6280,1
|
|
20231023,092100,277001830,6280,6290,6290,6280,1281
|
|
20231023,092000,268957080,6290,6310,6330,6290,3235
|
|
20231023,091900,248588210,6340,6340,6340,6340,93
|
|
20231023,091800,247998590,6340,6320,6340,6320,2859
|
|
20231023,091700,229889790,6330,6280,6330,6280,760
|
|
20231023,091600,225088870,6320,6230,6320,6220,6677
|
|
20231023,091500,183180170,6240,6240,6240,6240,71
|
|
20231023,091400,182737130,6240,6240,6240,6240,6
|
|
20231023,091300,182699690,6240,6260,6260,6210,112
|
|
20231023,091200,182003720,6260,6260,6260,6210,258
|
|
20231023,091100,180393920,6260,6190,6260,6190,5384
|
|
20231023,091000,146875050,6180,6140,6180,6140,2277
|
|
20231023,090900,132826030,6140,6150,6150,6110,1578
|
|
20231023,090800,123164880,6150,6100,6170,6100,601
|
|
20231023,090700,119472990,6100,6120,6120,6090,2651
|
|
20231023,090600,103269890,6120,6120,6170,6110,3890
|
|
20231023,090500,79441330,6100,6110,6130,6100,1468
|
|
20231023,090400,70457440,6090,6100,6100,6090,250
|
|
20231023,090300,68932460,6100,6110,6110,6090,2639
|
|
20231023,090200,52833060,6110,6130,6130,6110,2040
|
|
20231023,090100,40358790,6130,6120,6130,6100,37
|
|
20231023,090000,40132860,6070,6200,6200,6050,6486
|