628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,192500,1764913750,6270,6270,6270,6270,2036
|
|
20231026,192400,1764913750,6270,6270,6270,6270,0
|
|
20231026,192300,1764913750,6270,6270,6270,6270,0
|
|
20231026,192200,1764913750,6270,6270,6270,6270,0
|
|
20231026,192100,1764913750,6270,6270,6270,6270,0
|
|
20231026,192000,1764913750,6270,6270,6270,6270,0
|
|
20231026,191900,1764913750,6270,6270,6270,6270,0
|
|
20231026,191800,1764913750,6270,6270,6270,6270,0
|
|
20231026,191700,1764913750,6270,6270,6270,6270,0
|
|
20231026,191600,1764913750,6270,6270,6270,6270,0
|
|
20231026,191500,1764913750,6270,6270,6270,6270,0
|
|
20231026,191400,1764913750,6270,6270,6270,6270,0
|
|
20231026,191300,1764913750,6270,6270,6270,6270,0
|
|
20231026,191200,1764913750,6270,6270,6270,6270,0
|
|
20231026,191100,1764913750,6270,6270,6270,6270,0
|
|
20231026,191000,1764913750,6270,6270,6270,6270,0
|
|
20231026,190900,1764913750,6270,6270,6270,6270,0
|
|
20231026,190800,1764913750,6270,6270,6270,6270,0
|
|
20231026,190700,1764913750,6270,6270,6270,6270,0
|
|
20231026,190600,1764913750,6270,6270,6270,6270,0
|
|
20231026,190500,1764913750,6270,6270,6270,6270,0
|
|
20231026,190400,1764913750,6270,6270,6270,6270,0
|
|
20231026,190300,1764913750,6270,6270,6270,6270,0
|
|
20231026,190200,1764913750,6270,6270,6270,6270,0
|
|
20231026,190100,1764913750,6270,6270,6270,6270,0
|
|
20231026,190000,1764913750,6270,6270,6270,6270,0
|
|
20231026,185900,1764913750,6270,6270,6270,6270,0
|
|
20231026,185800,1764913750,6270,6270,6270,6270,0
|
|
20231026,185700,1764913750,6270,6270,6270,6270,0
|
|
20231026,185600,1764913750,6270,6270,6270,6270,0
|
|
20231026,185500,1764913750,6270,6270,6270,6270,2036
|
|
20231026,185400,1764913750,6270,6270,6270,6270,0
|
|
20231026,185300,1764913750,6270,6270,6270,6270,0
|
|
20231026,185200,1764913750,6270,6270,6270,6270,0
|
|
20231026,185100,1764913750,6270,6270,6270,6270,0
|
|
20231026,185000,1764913750,6270,6270,6270,6270,0
|
|
20231026,184900,1764913750,6270,6270,6270,6270,0
|
|
20231026,184800,1764913750,6270,6270,6270,6270,0
|
|
20231026,184700,1764913750,6270,6270,6270,6270,0
|
|
20231026,184600,1764913750,6270,6270,6270,6270,0
|
|
20231026,184500,1764913750,6270,6270,6270,6270,0
|
|
20231026,184400,1764913750,6270,6270,6270,6270,0
|
|
20231026,184300,1764913750,6270,6270,6270,6270,0
|
|
20231026,184200,1764913750,6270,6270,6270,6270,0
|
|
20231026,184100,1764913750,6270,6270,6270,6270,0
|
|
20231026,184000,1764913750,6270,6270,6270,6270,0
|
|
20231026,183900,1764913750,6270,6270,6270,6270,0
|
|
20231026,183800,1764913750,6270,6270,6270,6270,0
|
|
20231026,183700,1764913750,6270,6270,6270,6270,0
|
|
20231026,183600,1764913750,6270,6270,6270,6270,0
|
|
20231026,183500,1764913750,6270,6270,6270,6270,0
|
|
20231026,183400,1764913750,6270,6270,6270,6270,0
|
|
20231026,183300,1764913750,6270,6270,6270,6270,0
|
|
20231026,183200,1764913750,6270,6270,6270,6270,0
|
|
20231026,183100,1764913750,6270,6270,6270,6270,0
|
|
20231026,183000,1764913750,6270,6270,6270,6270,0
|
|
20231026,182900,1764913750,6270,6270,6270,6270,0
|
|
20231026,182800,1764913750,6270,6270,6270,6270,0
|
|
20231026,182700,1764913750,6270,6270,6270,6270,0
|
|
20231026,182600,1764913750,6270,6270,6270,6270,0
|
|
20231026,182500,1764913750,6270,6270,6270,6270,2036
|
|
20231026,182400,1764913750,6270,6270,6270,6270,0
|
|
20231026,182300,1764913750,6270,6270,6270,6270,0
|
|
20231026,182200,1764913750,6270,6270,6270,6270,0
|
|
20231026,182100,1764913750,6270,6270,6270,6270,0
|
|
20231026,182000,1764913750,6270,6270,6270,6270,0
|
|
20231026,181900,1764913750,6270,6270,6270,6270,0
|
|
20231026,181800,1764913750,6270,6270,6270,6270,0
|
|
20231026,181700,1764913750,6270,6270,6270,6270,0
|
|
20231026,181600,1764913750,6270,6270,6270,6270,0
|
|
20231026,181500,1764913750,6270,6270,6270,6270,0
|
|
20231026,181400,1764913750,6270,6270,6270,6270,0
|
|
20231026,181300,1764913750,6270,6270,6270,6270,0
|
|
20231026,181200,1764913750,6270,6270,6270,6270,0
|
|
20231026,181100,1764913750,6270,6270,6270,6270,0
|
|
20231026,181000,1764913750,6270,6270,6270,6270,0
|
|
20231026,180900,1764913750,6270,6270,6270,6270,0
|
|
20231026,180800,1764913750,6270,6270,6270,6270,0
|
|
20231026,180700,1764913750,6270,6270,6270,6270,0
|
|
20231026,180600,1764913750,6270,6270,6270,6270,0
|
|
20231026,180500,1764913750,6270,6270,6270,6270,0
|
|
20231026,180400,1764913750,6270,6270,6270,6270,0
|
|
20231026,180300,1764913750,6270,6270,6270,6270,0
|
|
20231026,180200,1764913750,6270,6270,6270,6270,0
|
|
20231026,180100,1764913750,6270,6270,6270,6270,0
|
|
20231026,180000,1764913750,6270,6270,6270,6270,0
|
|
20231026,175900,1764913750,6270,6270,6270,6270,0
|
|
20231026,175800,1764913750,6270,6270,6270,6270,0
|
|
20231026,175700,1764913750,6270,6270,6270,6270,0
|
|
20231026,175600,1764913750,6270,6270,6270,6270,0
|
|
20231026,175500,1764913750,6270,6270,6270,6270,2036
|
|
20231026,175400,1764913750,6270,6270,6270,6270,0
|
|
20231026,175300,1764913750,6270,6270,6270,6270,0
|
|
20231026,175200,1764913750,6270,6270,6270,6270,0
|
|
20231026,175100,1764913750,6270,6270,6270,6270,0
|
|
20231026,175000,1764913750,6270,6270,6270,6270,0
|
|
20231026,174900,1764913750,6270,6270,6270,6270,0
|
|
20231026,174800,1764913750,6270,6270,6270,6270,0
|
|
20231026,174700,1764913750,6270,6270,6270,6270,0
|
|
20231026,174600,1764913750,6270,6270,6270,6270,0
|
|
20231026,174500,1764913750,6270,6270,6270,6270,0
|
|
20231026,174400,1764913750,6270,6270,6270,6270,0
|
|
20231026,174300,1764913750,6270,6270,6270,6270,0
|
|
20231026,174200,1764913750,6270,6270,6270,6270,0
|
|
20231026,174100,1764913750,6270,6270,6270,6270,0
|
|
20231026,174000,1764913750,6270,6270,6270,6270,0
|
|
20231026,173900,1764913750,6270,6270,6270,6270,0
|
|
20231026,173800,1764913750,6270,6270,6270,6270,0
|
|
20231026,173700,1764913750,6270,6270,6270,6270,0
|
|
20231026,173600,1764913750,6270,6270,6270,6270,0
|
|
20231026,173500,1764913750,6270,6270,6270,6270,0
|
|
20231026,173400,1764913750,6270,6270,6270,6270,0
|
|
20231026,173300,1764913750,6270,6270,6270,6270,0
|
|
20231026,173200,1764913750,6270,6270,6270,6270,0
|
|
20231026,173100,1764913750,6270,6270,6270,6270,0
|
|
20231026,173000,1764913750,6270,6270,6270,6270,0
|
|
20231026,172900,1764913750,6270,6270,6270,6270,0
|
|
20231026,172800,1764913750,6270,6270,6270,6270,0
|
|
20231026,172700,1764913750,6270,6270,6270,6270,0
|
|
20231026,172600,1764913750,6270,6270,6270,6270,0
|
|
20231026,172500,1764913750,6270,6270,6270,6270,2036
|
|
20231026,172400,1764913750,6270,6270,6270,6270,0
|
|
20231026,172300,1764913750,6270,6270,6270,6270,0
|
|
20231026,172200,1764913750,6270,6270,6270,6270,0
|
|
20231026,172100,1764913750,6270,6270,6270,6270,0
|
|
20231026,172000,1764913750,6270,6270,6270,6270,0
|
|
20231026,171900,1764913750,6270,6270,6270,6270,0
|
|
20231026,171800,1764913750,6270,6270,6270,6270,0
|
|
20231026,171700,1764913750,6270,6270,6270,6270,0
|
|
20231026,171600,1764913750,6270,6270,6270,6270,0
|
|
20231026,171500,1764913750,6270,6270,6270,6270,0
|
|
20231026,171400,1764913750,6270,6270,6270,6270,0
|
|
20231026,171300,1764913750,6270,6270,6270,6270,0
|
|
20231026,171200,1764913750,6270,6270,6270,6270,0
|
|
20231026,171100,1764913750,6270,6270,6270,6270,0
|
|
20231026,171000,1764913750,6270,6270,6270,6270,0
|
|
20231026,170900,1764913750,6270,6270,6270,6270,0
|
|
20231026,170800,1764913750,6270,6270,6270,6270,0
|
|
20231026,170700,1764913750,6270,6270,6270,6270,0
|
|
20231026,170600,1764913750,6270,6270,6270,6270,0
|
|
20231026,170500,1764913750,6270,6270,6270,6270,0
|
|
20231026,170400,1764913750,6270,6270,6270,6270,0
|
|
20231026,170300,1764913750,6270,6270,6270,6270,0
|
|
20231026,170200,1764913750,6270,6270,6270,6270,0
|
|
20231026,170100,1764913750,6270,6270,6270,6270,0
|
|
20231026,170000,1764913750,6270,6270,6270,6270,0
|
|
20231026,165900,1764913750,6270,6270,6270,6270,0
|
|
20231026,165800,1764913750,6270,6270,6270,6270,0
|
|
20231026,165700,1764913750,6270,6270,6270,6270,0
|
|
20231026,165600,1764913750,6270,6270,6270,6270,0
|
|
20231026,165500,1764913750,6270,6270,6270,6270,2036
|
|
20231026,165400,1764913750,6270,6270,6270,6270,0
|
|
20231026,165300,1764913750,6270,6270,6270,6270,0
|
|
20231026,165200,1764913750,6270,6270,6270,6270,0
|
|
20231026,165100,1764913750,6270,6270,6270,6270,0
|
|
20231026,165000,1764913750,6270,6270,6270,6270,0
|
|
20231026,164900,1764913750,6270,6270,6270,6270,0
|
|
20231026,164800,1764913750,6270,6270,6270,6270,0
|
|
20231026,164700,1764913750,6270,6270,6270,6270,0
|
|
20231026,164600,1764913750,6270,6270,6270,6270,0
|
|
20231026,164500,1764913750,6270,6270,6270,6270,0
|
|
20231026,164400,1764913750,6270,6270,6270,6270,0
|
|
20231026,164300,1764913750,6270,6270,6270,6270,0
|
|
20231026,164200,1764913750,6270,6270,6270,6270,0
|
|
20231026,164100,1764913750,6270,6270,6270,6270,0
|
|
20231026,164000,1764913750,6270,6270,6270,6270,0
|
|
20231026,163900,1764913750,6270,6270,6270,6270,0
|
|
20231026,163800,1764913750,6270,6270,6270,6270,0
|
|
20231026,163700,1764913750,6270,6270,6270,6270,0
|
|
20231026,163600,1764913750,6270,6270,6270,6270,0
|
|
20231026,163500,1764913750,6270,6270,6270,6270,0
|
|
20231026,163400,1764913750,6270,6270,6270,6270,0
|
|
20231026,163300,1764913750,6270,6270,6270,6270,0
|
|
20231026,163200,1764913750,6270,6270,6270,6270,0
|
|
20231026,163100,1764913750,6270,6270,6270,6270,0
|
|
20231026,163000,1764913750,6270,6270,6270,6270,0
|
|
20231026,162900,1764913750,6270,6270,6270,6270,0
|
|
20231026,162800,1764913750,6270,6270,6270,6270,0
|
|
20231026,162700,1764913750,6270,6270,6270,6270,0
|
|
20231026,162600,1764913750,6270,6270,6270,6270,0
|
|
20231026,162500,1764913750,6270,6270,6270,6270,2036
|
|
20231026,162400,1764913750,6270,6270,6270,6270,0
|
|
20231026,162300,1764913750,6270,6270,6270,6270,0
|
|
20231026,162200,1764913750,6270,6270,6270,6270,0
|
|
20231026,162100,1764913750,6270,6270,6270,6270,0
|
|
20231026,162000,1764913750,6270,6270,6270,6270,0
|
|
20231026,161900,1764913750,6270,6270,6270,6270,0
|
|
20231026,161800,1764913750,6270,6270,6270,6270,0
|
|
20231026,161700,1764913750,6270,6270,6270,6270,0
|
|
20231026,161600,1764913750,6270,6270,6270,6270,0
|
|
20231026,161500,1764913750,6270,6270,6270,6270,0
|
|
20231026,161400,1764913750,6270,6270,6270,6270,0
|
|
20231026,161300,1764913750,6270,6270,6270,6270,0
|
|
20231026,161200,1764913750,6270,6270,6270,6270,0
|
|
20231026,161100,1764913750,6270,6270,6270,6270,0
|
|
20231026,161000,1764913750,6270,6270,6270,6270,0
|
|
20231026,160900,1764913750,6270,6270,6270,6270,0
|
|
20231026,160800,1764913750,6270,6270,6270,6270,0
|
|
20231026,160700,1764913750,6270,6270,6270,6270,0
|
|
20231026,160600,1764913750,6270,6270,6270,6270,0
|
|
20231026,160500,1764913750,6270,6270,6270,6270,0
|
|
20231026,160400,1764913750,6270,6270,6270,6270,0
|
|
20231026,160300,1764913750,6270,6270,6270,6270,0
|
|
20231026,160200,1764913750,6270,6270,6270,6270,0
|
|
20231026,160100,1764913750,6270,6270,6270,6270,0
|
|
20231026,160000,1764913750,6270,6270,6270,6270,0
|
|
20231026,155900,1764913750,6270,6270,6270,6270,0
|
|
20231026,155800,1764913750,6270,6270,6270,6270,0
|
|
20231026,155700,1764913750,6270,6270,6270,6270,0
|
|
20231026,155600,1764913750,6270,6270,6270,6270,0
|
|
20231026,155500,1764913750,6270,6270,6270,6270,2036
|
|
20231026,155400,1764913750,6270,6270,6270,6270,0
|
|
20231026,155300,1764913750,6270,6270,6270,6270,0
|
|
20231026,155200,1764913750,6270,6270,6270,6270,0
|
|
20231026,155100,1764913750,6270,6270,6270,6270,0
|
|
20231026,155000,1764913750,6270,6270,6270,6270,0
|
|
20231026,154900,1764913750,6270,6270,6270,6270,0
|
|
20231026,154800,1764913750,6270,6270,6270,6270,0
|
|
20231026,154700,1764913750,6270,6270,6270,6270,0
|
|
20231026,154600,1764913750,6270,6270,6270,6270,0
|
|
20231026,154500,1764913750,6270,6270,6270,6270,0
|
|
20231026,154400,1764913750,6270,6270,6270,6270,0
|
|
20231026,154300,1764913750,6270,6270,6270,6270,0
|
|
20231026,154200,1764913750,6270,6270,6270,6270,0
|
|
20231026,154100,1764913750,6270,6270,6270,6270,0
|
|
20231026,154000,1764913750,6270,6270,6270,6270,0
|
|
20231026,153900,1764913750,6270,6270,6270,6270,0
|
|
20231026,153800,1764913750,6270,6270,6270,6270,0
|
|
20231026,153700,1764913750,6270,6270,6270,6270,0
|
|
20231026,153600,1764913750,6270,6270,6270,6270,0
|
|
20231026,153500,1764913750,6270,6270,6270,6270,0
|
|
20231026,153400,1764913750,6270,6270,6270,6270,0
|
|
20231026,153300,1764913750,6270,6270,6270,6270,0
|
|
20231026,153200,1764913750,6270,6270,6270,6270,0
|
|
20231026,153100,1764913750,6270,6270,6270,6270,0
|
|
20231026,153000,1764913750,6270,6270,6270,6270,2036
|
|
20231026,152900,1752148030,6280,6280,6280,6280,0
|
|
20231026,152800,1752148030,6280,6280,6280,6280,0
|
|
20231026,152700,1752148030,6280,6280,6280,6280,0
|
|
20231026,152600,1752148030,6280,6280,6280,6280,0
|
|
20231026,152500,1752148030,6280,6280,6280,6280,0
|
|
20231026,152400,1752148030,6280,6280,6280,6280,0
|
|
20231026,152300,1752148030,6280,6280,6280,6280,0
|
|
20231026,152200,1752148030,6280,6280,6280,6280,0
|
|
20231026,152100,1752148030,6280,6280,6280,6280,0
|
|
20231026,152000,1752148030,6280,6280,6280,6280,0
|
|
20231026,151900,1752148030,6280,6340,6340,6270,862
|
|
20231026,151800,1746729730,6340,6330,6340,6290,2509
|
|
20231026,151700,1730852730,6330,6330,6330,6330,0
|
|
20231026,151600,1730852730,6330,6310,6330,6300,1632
|
|
20231026,151500,1720570070,6340,6340,6340,6340,574
|
|
20231026,151400,1716930910,6330,6320,6340,6320,2004
|
|
20231026,151300,1704263260,6340,6340,6340,6340,0
|
|
20231026,151200,1704263260,6340,6340,6340,6340,75
|
|
20231026,151100,1703787760,6340,6340,6340,6340,10
|
|
20231026,151000,1703724360,6340,6300,6340,6300,3760
|
|
20231026,150900,1680036240,6340,6330,6340,6330,50
|
|
20231026,150800,1679719310,6300,6330,6330,6300,623
|
|
20231026,150700,1675786180,6330,6330,6330,6330,201
|
|
20231026,150600,1674513850,6300,6300,6300,6300,100
|
|
20231026,150500,1673883850,6300,6310,6330,6300,786
|
|
20231026,150400,1668925170,6310,6340,6340,6310,1031
|
|
20231026,150300,1662401320,6380,6370,6380,6370,316
|
|
20231026,150200,1660385940,6380,6380,6380,6380,1
|
|
20231026,150100,1660379560,6350,6350,6350,6350,5
|
|
20231026,150000,1660347810,6380,6360,6380,6360,194
|
|
20231026,145900,1659113000,6360,6340,6360,6340,138
|
|
20231026,145800,1658236080,6360,6360,6360,6360,83
|
|
20231026,145700,1657708200,6350,6360,6360,6350,229
|
|
20231026,145600,1656252280,6370,6370,6370,6360,165
|
|
20231026,145500,1655201570,6360,6360,6360,6360,21
|
|
20231026,145400,1655068010,6360,6360,6360,6360,145
|
|
20231026,145300,1654145810,6350,6350,6350,6350,141
|
|
20231026,145200,1653250460,6350,6350,6350,6350,1
|
|
20231026,145100,1653244110,6330,6330,6330,6330,1
|
|
20231026,145000,1653237780,6330,6340,6340,6330,11
|
|
20231026,144900,1653168050,6340,6340,6340,6340,22
|
|
20231026,144800,1653028570,6350,6330,6350,6330,225
|
|
20231026,144700,1651603890,6330,6340,6340,6330,3
|
|
20231026,144600,1651584890,6330,6360,6360,6330,411
|
|
20231026,144500,1648979000,6350,6350,6360,6350,1127
|
|
20231026,144400,1641820690,6350,6370,6370,6350,6
|
|
20231026,144300,1641782530,6370,6370,6370,6350,3636
|
|
20231026,144200,1618676050,6370,6430,6430,6370,964
|
|
20231026,144100,1612531530,6380,6430,6440,6380,1964
|
|
20231026,144000,1599931200,6430,6420,6430,6390,4478
|
|
20231026,143900,1571187420,6430,6380,6430,6380,6364
|
|
20231026,143800,1530440930,6380,6360,6390,6340,6775
|
|
20231026,143700,1487337280,6360,6340,6360,6340,9925
|
|
20231026,143600,1424328510,6340,6330,6340,6320,6171
|
|
20231026,143500,1385249320,6320,6310,6330,6300,7112
|
|
20231026,143400,1340305260,6310,6290,6320,6270,9154
|
|
20231026,143300,1282577670,6270,6260,6290,6260,8119
|
|
20231026,143200,1231601220,6200,6250,6260,6200,8148
|
|
20231026,143100,1180634130,6250,6230,6250,6230,7484
|
|
20231026,143000,1133909090,6230,6220,6230,6210,4065
|
|
20231026,142900,1108603670,6210,6180,6220,6180,5651
|
|
20231026,142800,1073571930,6180,6180,6190,6140,11759
|
|
20231026,142700,1001158340,6190,6180,6190,6180,916
|
|
20231026,142600,995497450,6190,6190,6190,6190,1000
|
|
20231026,142500,989307450,6180,6180,6180,6180,0
|
|
20231026,142400,989307450,6180,6180,6180,6180,0
|
|
20231026,142300,989307450,6180,6220,6220,6180,2160
|
|
20231026,142200,975937420,6200,6200,6220,6200,2218
|
|
20231026,142100,962185800,6200,6200,6200,6200,1036
|
|
20231026,142000,955762600,6200,6210,6210,6200,2459
|
|
20231026,141900,940505570,6240,6230,6240,6230,1700
|
|
20231026,141800,929898560,6230,6230,6230,6230,0
|
|
20231026,141700,929898560,6230,6230,6230,6230,0
|
|
20231026,141600,929898560,6230,6230,6230,6230,81
|
|
20231026,141500,929393930,6230,6230,6230,6230,254
|
|
20231026,141400,927811510,6230,6230,6230,6230,0
|
|
20231026,141300,927811510,6230,6230,6230,6230,6
|
|
20231026,141200,927774130,6230,6230,6230,6230,4400
|
|
20231026,141100,900362130,6230,6210,6230,6210,3000
|
|
20231026,141000,881683270,6210,6190,6210,6190,3727
|
|
20231026,140900,858605810,6160,6170,6170,6160,4
|
|
20231026,140800,858581140,6190,6190,6190,6190,0
|
|
20231026,140700,858581140,6190,6190,6190,6190,0
|
|
20231026,140600,858581140,6190,6190,6190,6190,0
|
|
20231026,140500,858581140,6190,6190,6190,6190,0
|
|
20231026,140400,858581140,6190,6190,6190,6190,0
|
|
20231026,140300,858581140,6190,6190,6190,6190,50
|
|
20231026,140200,858271640,6190,6190,6190,6190,0
|
|
20231026,140100,858271640,6190,6190,6190,6190,0
|
|
20231026,140000,858271640,6190,6160,6190,6160,81
|
|
20231026,135900,857772650,6190,6190,6190,6190,800
|
|
20231026,135800,852820650,6190,6190,6190,6190,0
|
|
20231026,135700,852820650,6190,6190,6190,6190,0
|
|
20231026,135600,852820650,6190,6190,6190,6190,0
|
|
20231026,135500,852820650,6190,6190,6190,6190,0
|
|
20231026,135400,852820650,6190,6190,6190,6190,61
|
|
20231026,135300,852443060,6190,6190,6190,6190,0
|
|
20231026,135200,852443060,6190,6160,6190,6160,91
|
|
20231026,135100,851882470,6190,6190,6190,6190,0
|
|
20231026,135000,851882470,6190,6150,6190,6150,246
|
|
20231026,134900,850369530,6160,6160,6160,6160,76
|
|
20231026,134800,849901370,6200,6200,6200,6200,0
|
|
20231026,134700,849901370,6200,6160,6200,6160,81
|
|
20231026,134600,849402370,6200,6200,6200,6200,607
|
|
20231026,134500,845638970,6200,6180,6200,6180,801
|
|
20231026,134400,840688770,6210,6210,6210,6210,0
|
|
20231026,134300,840688770,6210,6180,6210,6180,6
|
|
20231026,134200,840651540,6160,6160,6170,6160,1046
|
|
20231026,134100,834208150,6170,6180,6180,6170,866
|
|
20231026,134000,828860280,6180,6210,6210,6180,268
|
|
20231026,133900,827202600,6210,6210,6210,6210,42
|
|
20231026,133800,826941780,6220,6220,6220,6220,0
|
|
20231026,133700,826941780,6220,6220,6220,6190,529
|
|
20231026,133600,823667210,6190,6190,6190,6190,0
|
|
20231026,133500,823667210,6190,6190,6190,6190,0
|
|
20231026,133400,823667210,6190,6200,6200,6190,1204
|
|
20231026,133300,816204450,6230,6230,6230,6230,0
|
|
20231026,133200,816204450,6230,6230,6230,6230,2
|
|
20231026,133100,816191990,6220,6190,6220,6190,1525
|
|
20231026,133000,806720810,6200,6200,6200,6190,402
|
|
20231026,132900,804230410,6180,6180,6180,6180,15
|
|
20231026,132800,804137710,6150,6150,6150,6150,2
|
|
20231026,132700,804125410,6160,6160,6160,6160,300
|
|
20231026,132600,802277410,6160,6130,6160,6130,1879
|
|
20231026,132500,790713270,6120,6120,6120,6120,0
|
|
20231026,132400,790713270,6120,6150,6150,6120,1363
|
|
20231026,132300,782355550,6150,6140,6150,6140,3
|
|
20231026,132200,782337120,6140,6140,6140,6140,3
|
|
20231026,132100,782318700,6140,6130,6140,6130,74
|
|
20231026,132000,781865010,6130,6140,6140,6130,77
|
|
20231026,131900,781392990,6130,6130,6130,6130,100
|
|
20231026,131800,780779990,6130,6130,6130,6130,18
|
|
20231026,131700,780669650,6130,6130,6130,6130,1
|
|
20231026,131600,780663520,6140,6140,6140,6140,4
|
|
20231026,131500,780638960,6140,6150,6150,6140,2152
|
|
20231026,131400,767415760,6150,6150,6150,6150,100
|
|
20231026,131300,766800760,6150,6150,6150,6150,40
|
|
20231026,131200,766554760,6150,6170,6170,6150,2980
|
|
20231026,131100,748181970,6170,6170,6170,6170,0
|
|
20231026,131000,748181970,6170,6170,6170,6170,0
|
|
20231026,130900,748181970,6170,6170,6170,6170,42
|
|
20231026,130800,747922830,6170,6170,6170,6170,1
|
|
20231026,130700,747916660,6170,6170,6170,6170,63
|
|
20231026,130600,747527950,6180,6180,6180,6180,296
|
|
20231026,130500,745698670,6220,6220,6220,6220,1
|
|
20231026,130400,745692450,6210,6210,6210,6210,71
|
|
20231026,130300,745251540,6210,6210,6210,6210,0
|
|
20231026,130200,745251540,6210,6210,6210,6210,1
|
|
20231026,130100,745245330,6180,6180,6180,6180,220
|
|
20231026,130000,743885730,6200,6200,6200,6200,0
|
|
20231026,125900,743885730,6200,6200,6200,6200,300
|
|
20231026,125800,742025730,6210,6210,6210,6210,0
|
|
20231026,125700,742025730,6210,6210,6210,6210,0
|
|
20231026,125600,742025730,6210,6210,6210,6210,7
|
|
20231026,125500,741982260,6210,6210,6210,6210,0
|
|
20231026,125400,741982260,6210,6210,6210,6210,110
|
|
20231026,125300,741299160,6180,6180,6180,6180,0
|
|
20231026,125200,741299160,6180,6180,6180,6180,0
|
|
20231026,125100,741299160,6180,6180,6180,6180,0
|
|
20231026,125000,741299160,6180,6180,6180,6180,324
|
|
20231026,124900,739296840,6210,6200,6210,6200,2
|
|
20231026,124800,739284430,6220,6220,6220,6220,0
|
|
20231026,124700,739284430,6220,6220,6220,6220,0
|
|
20231026,124600,739284430,6220,6220,6220,6220,0
|
|
20231026,124500,739284430,6220,6170,6220,6170,4
|
|
20231026,124400,739259640,6170,6180,6220,6170,1035
|
|
20231026,124300,732863160,6230,6190,6230,6190,2
|
|
20231026,124200,732850740,6190,6190,6190,6190,777
|
|
20231026,124100,728041110,6230,6230,6230,6230,0
|
|
20231026,124000,728041110,6230,6230,6230,6230,2
|
|
20231026,123900,728028650,6230,6230,6230,6230,0
|
|
20231026,123800,728028650,6230,6230,6230,6230,147
|
|
20231026,123700,727112840,6230,6230,6230,6230,0
|
|
20231026,123600,727112840,6230,6230,6230,6230,0
|
|
20231026,123500,727112840,6230,6230,6230,6230,100
|
|
20231026,123400,726489840,6180,6180,6180,6180,0
|
|
20231026,123300,726489840,6180,6190,6190,6180,591
|
|
20231026,123200,722832850,6240,6230,6240,6230,602
|
|
20231026,123100,719082370,6230,6230,6230,6230,0
|
|
20231026,123000,719082370,6230,6230,6230,6230,0
|
|
20231026,122900,719082370,6230,6230,6230,6230,0
|
|
20231026,122800,719082370,6230,6230,6230,6230,1
|
|
20231026,122700,719076140,6200,6200,6200,6200,65
|
|
20231026,122600,718673140,6160,6160,6160,6160,0
|
|
20231026,122500,718673140,6160,6160,6160,6160,0
|
|
20231026,122400,718673140,6160,6170,6170,6160,39
|
|
20231026,122300,718432800,6200,6200,6200,6200,2
|
|
20231026,122200,718420400,6170,6170,6170,6170,1038
|
|
20231026,122100,712015940,6200,6200,6200,6200,0
|
|
20231026,122000,712015940,6200,6200,6200,6200,0
|
|
20231026,121900,712015940,6200,6200,6200,6200,7
|
|
20231026,121800,711972540,6170,6170,6170,6170,14
|
|
20231026,121700,711886160,6200,6190,6200,6190,1749
|
|
20231026,121600,701052360,6190,6170,6190,6170,261
|
|
20231026,121500,699441970,6170,6190,6190,6170,2003
|
|
20231026,121400,687083400,6180,6190,6190,6170,117
|
|
20231026,121300,686360470,6190,6190,6190,6170,705
|
|
20231026,121200,682010520,6160,6150,6190,6150,188
|
|
20231026,121100,680852390,6190,6190,6190,6190,0
|
|
20231026,121000,680852390,6190,6190,6190,6190,0
|
|
20231026,120900,680852390,6190,6170,6190,6170,213
|
|
20231026,120800,679537980,6150,6150,6150,6150,37
|
|
20231026,120700,679310430,6150,6150,6150,6150,10
|
|
20231026,120600,679248930,6150,6150,6150,6140,502
|
|
20231026,120500,676166620,6150,6150,6150,6150,50
|
|
20231026,120400,675859120,6150,6150,6150,6150,100
|
|
20231026,120300,675244120,6140,6140,6140,6140,2
|
|
20231026,120200,675231840,6140,6140,6140,6140,38
|
|
20231026,120100,674998520,6140,6140,6140,6140,14
|
|
20231026,120000,674912560,6140,6170,6170,6140,19
|
|
20231026,115900,674795450,6140,6140,6150,6140,179
|
|
20231026,115800,673695590,6140,6150,6150,6140,109
|
|
20231026,115700,673025600,6150,6150,6150,6150,30
|
|
20231026,115600,672841100,6140,6160,6170,6140,1237
|
|
20231026,115500,665236460,6160,6150,6160,6150,3
|
|
20231026,115400,665218000,6140,6190,6210,6140,5337
|
|
20231026,115300,632383590,6180,6170,6180,6170,3
|
|
20231026,115200,632365070,6170,6200,6210,6170,70
|
|
20231026,115100,631930730,6200,6190,6200,6190,36
|
|
20231026,115000,631707550,6190,6190,6200,6190,27
|
|
20231026,114900,631540190,6190,6190,6200,6190,60
|
|
20231026,114800,631168220,6190,6190,6200,6190,73
|
|
20231026,114700,630715890,6180,6180,6180,6180,3
|
|
20231026,114600,630697350,6180,6170,6180,6170,22
|
|
20231026,114500,630561430,6180,6180,6180,6170,85
|
|
20231026,114400,630036140,6170,6190,6200,6170,10
|
|
20231026,114300,629974310,6180,6180,6200,6170,117
|
|
20231026,114200,629251530,6180,6180,6180,6170,94
|
|
20231026,114100,628670950,6170,6180,6180,6170,444
|
|
20231026,114000,625931070,6180,6190,6200,6180,17
|
|
20231026,113900,625825870,6180,6180,6190,6180,321
|
|
20231026,113800,623841580,6220,6190,6220,6180,116
|
|
20231026,113700,623124330,6220,6190,6220,6190,34
|
|
20231026,113600,622913540,6190,6180,6190,6180,4
|
|
20231026,113500,622888800,6220,6200,6220,6170,3813
|
|
20231026,113400,599314220,6200,6200,6210,6200,54
|
|
20231026,113300,598978990,6210,6200,6210,6200,33
|
|
20231026,113200,598774290,6210,6200,6210,6190,426
|
|
20231026,113100,596133150,6200,6200,6200,6200,175
|
|
20231026,113000,595048150,6200,6210,6210,6200,17
|
|
20231026,112900,594942630,6210,6210,6210,6200,40
|
|
20231026,112800,594694400,6200,6200,6210,6200,65
|
|
20231026,112700,594290880,6200,6190,6210,6190,36
|
|
20231026,112600,594067690,6190,6180,6200,6180,257
|
|
20231026,112500,592478230,6180,6180,6180,6170,129
|
|
20231026,112400,591681500,6180,6180,6180,6170,257
|
|
20231026,112300,590093250,6180,6180,6180,6180,85
|
|
20231026,112200,589567950,6180,6180,6190,6180,1077
|
|
20231026,112100,582911550,6190,6210,6210,6190,3313
|
|
20231026,112000,562380480,6210,6210,6210,6210,35
|
|
20231026,111900,562163130,6210,6210,6210,6210,43
|
|
20231026,111800,561896100,6210,6210,6210,6210,39
|
|
20231026,111700,561653910,6210,6210,6210,6210,51
|
|
20231026,111600,561337200,6210,6210,6210,6210,39
|
|
20231026,111500,561095010,6210,6210,6210,6210,47
|
|
20231026,111400,560803140,6210,6210,6210,6210,22
|
|
20231026,111300,560666520,6210,6220,6230,6210,1016
|
|
20231026,111200,554357000,6220,6240,6240,6210,1995
|
|
20231026,111100,541951490,6240,6250,6250,6240,124
|
|
20231026,111000,541176650,6260,6250,6260,6250,38
|
|
20231026,110900,540939080,6260,6250,6260,6250,17
|
|
20231026,110800,540832770,6250,6250,6250,6250,47
|
|
20231026,110700,540539020,6250,6250,6250,6250,197
|
|
20231026,110600,539307770,6250,6250,6250,6250,15
|
|
20231026,110500,539214020,6250,6250,6250,6250,37
|
|
20231026,110400,538982770,6250,6250,6250,6250,33
|
|
20231026,110300,538776520,6250,6250,6250,6250,52
|
|
20231026,110200,538451520,6250,6250,6250,6250,29
|
|
20231026,110100,538270270,6250,6250,6250,6250,22
|
|
20231026,110000,538132770,6260,6260,6260,6260,0
|
|
20231026,105900,538132770,6260,6230,6260,6220,40
|
|
20231026,105800,537883530,6210,6230,6240,6210,271
|
|
20231026,105700,536199870,6210,6220,6230,6210,930
|
|
20231026,105600,530424190,6240,6230,6240,6220,540
|
|
20231026,105500,527065260,6240,6230,6240,6230,32
|
|
20231026,105400,526865670,6230,6220,6230,6210,260
|
|
20231026,105300,525249340,6250,6250,6250,6250,1
|
|
20231026,105200,525243090,6220,6250,6250,6220,354
|
|
20231026,105100,523038240,6260,6260,6260,6260,46
|
|
20231026,105000,522750280,6260,6260,6260,6260,50
|
|
20231026,104900,522437280,6260,6260,6260,6260,50
|
|
20231026,104800,522124280,6260,6260,6260,6260,34
|
|
20231026,104700,521911440,6260,6260,6260,6260,41
|
|
20231026,104600,521654780,6250,6260,6260,6250,48
|
|
20231026,104500,521354600,6260,6260,6260,6260,64
|
|
20231026,104400,520953960,6260,6260,6260,6260,2
|
|
20231026,104300,520941440,6240,6260,6260,6240,182
|
|
20231026,104200,519805720,6220,6240,6260,6220,2179
|
|
20231026,104100,506248270,6250,6220,6260,6220,2732
|
|
20231026,104000,489181330,6220,6220,6230,6220,56
|
|
20231026,103900,488832960,6230,6230,6230,6230,13
|
|
20231026,103800,488751970,6230,6230,6230,6230,0
|
|
20231026,103700,488751970,6230,6230,6230,6230,0
|
|
20231026,103600,488751970,6230,6170,6230,6170,3
|
|
20231026,103500,488733340,6230,6210,6250,6150,1857
|
|
20231026,103400,477246000,6220,6230,6230,6220,35
|
|
20231026,103300,477028290,6220,6210,6230,6210,82
|
|
20231026,103200,476518580,6220,6220,6220,6220,42
|
|
20231026,103100,476257340,6230,6220,6230,6220,7
|
|
20231026,103000,476213790,6210,6230,6230,6210,67
|
|
20231026,102900,475796720,6210,6220,6220,6210,61
|
|
20231026,102800,475417780,6240,6220,6240,6220,316
|
|
20231026,102700,473451720,6220,6210,6220,6210,298
|
|
20231026,102600,471599360,6220,6190,6220,6190,838
|
|
20231026,102500,466389370,6220,6190,6220,6190,519
|
|
20231026,102400,463176700,6230,6200,6230,6200,1289
|
|
20231026,102300,455184320,6200,6200,6200,6200,20
|
|
20231026,102200,455060320,6200,6200,6200,6200,43
|
|
20231026,102100,454793720,6200,6230,6230,6200,1136
|
|
20231026,102000,447750160,6190,6190,6190,6180,294
|
|
20231026,101900,445931300,6190,6210,6230,6190,173
|
|
20231026,101800,444858740,6220,6210,6220,6210,42
|
|
20231026,101700,444597510,6240,6200,6240,6200,13
|
|
20231026,101600,444516870,6210,6210,6210,6210,32
|
|
20231026,101500,444318150,6250,6180,6250,6180,1789
|
|
20231026,101400,433240950,6180,6160,6180,6160,233
|
|
20231026,101300,431805470,6150,6160,6160,6150,301
|
|
20231026,101200,429953990,6170,6170,6170,6170,20
|
|
20231026,101100,429830590,6160,6160,6180,6150,140
|
|
20231026,101000,428966990,6180,6150,6180,6150,239
|
|
20231026,100900,427496450,6160,6190,6190,6160,1076
|
|
20231026,100800,420866070,6160,6170,6170,6160,138
|
|
20231026,100700,420015750,6190,6190,6190,6180,93
|
|
20231026,100600,419440810,6210,6210,6210,6210,0
|
|
20231026,100500,419440810,6210,6200,6210,6180,1135
|
|
20231026,100400,412424330,6210,6200,6210,6200,235
|
|
20231026,100300,410966910,6210,6210,6210,6210,0
|
|
20231026,100200,410966910,6210,6210,6210,6210,0
|
|
20231026,100100,410966910,6210,6210,6210,6210,1020
|
|
20231026,100000,404632710,6210,6190,6210,6160,652
|
|
20231026,095900,400591000,6160,6160,6160,6160,10
|
|
20231026,095800,400529400,6160,6160,6160,6160,928
|
|
20231026,095700,394812920,6160,6160,6160,6160,705
|
|
20231026,095600,390470120,6210,6210,6210,6210,1
|
|
20231026,095500,390463910,6160,6210,6210,6160,7776
|
|
20231026,095400,342349920,6240,6250,6250,6240,302
|
|
20231026,095300,340465420,6240,6230,6240,6230,367
|
|
20231026,095200,338175390,6240,6240,6240,6240,1
|
|
20231026,095100,338169150,6240,6240,6240,6240,0
|
|
20231026,095000,338169150,6240,6210,6240,6200,321
|
|
20231026,094900,336178860,6240,6230,6240,6200,102
|
|
20231026,094800,335545900,6240,6230,6240,6230,20
|
|
20231026,094700,335421130,6230,6230,6230,6230,107
|
|
20231026,094600,334754520,6230,6200,6230,6200,65
|
|
20231026,094500,334351430,6230,6190,6230,6190,443
|
|
20231026,094400,331609140,6230,6190,6230,6190,46
|
|
20231026,094300,331324280,6190,6230,6230,6190,70
|
|
20231026,094200,330888940,6230,6230,6230,6230,71
|
|
20231026,094100,330446610,6230,6230,6230,6230,2
|
|
20231026,094000,330434150,6180,6180,6180,6180,259
|
|
20231026,093900,328833530,6150,6140,6180,6140,222
|
|
20231026,093800,327470280,6150,6150,6150,6140,3040
|
|
20231026,093700,308774360,6150,6170,6180,6150,1239
|
|
20231026,093600,301141900,6170,6210,6210,6170,1537
|
|
20231026,093500,291641800,6210,6210,6210,6210,20
|
|
20231026,093400,291517600,6240,6240,6240,6240,1
|
|
20231026,093300,291511360,6240,6180,6240,6180,254
|
|
20231026,093200,289940790,6180,6190,6190,6180,868
|
|
20231026,093100,284576020,6190,6230,6230,6190,1582
|
|
20231026,093000,274767520,6240,6220,6240,6220,9
|
|
20231026,092900,274711420,6210,6220,6220,6210,150
|
|
20231026,092800,273779820,6210,6230,6230,6210,160
|
|
20231026,092700,272785740,6240,6210,6240,6210,89
|
|
20231026,092600,272231950,6210,6230,6250,6200,1642
|
|
20231026,092500,262019380,6270,6270,6270,6270,2
|
|
20231026,092400,262006840,6230,6220,6270,6220,1395
|
|
20231026,092300,253299620,6220,6220,6220,6210,739
|
|
20231026,092200,248706480,6220,6220,6240,6220,698
|
|
20231026,092100,244364880,6260,6260,6260,6260,10
|
|
20231026,092000,244302280,6270,6230,6270,6220,718
|
|
20231026,091900,239830420,6230,6240,6280,6230,126
|
|
20231026,091800,239044570,6290,6290,6290,6230,1657
|
|
20231026,091700,228717920,6230,6300,6300,6230,2178
|
|
20231026,091600,215118250,6260,6280,6280,6260,448
|
|
20231026,091500,212311090,6310,6310,6310,6290,422
|
|
20231026,091400,209650570,6310,6270,6310,6270,333
|
|
20231026,091300,207562260,6270,6270,6270,6270,2
|
|
20231026,091200,207549720,6270,6260,6270,6260,272
|
|
20231026,091100,205844300,6270,6250,6310,6250,2237
|
|
20231026,091000,191838540,6250,6260,6260,6240,747
|
|
20231026,090900,187165920,6260,6230,6260,6230,650
|
|
20231026,090800,183115520,6260,6250,6260,6250,250
|
|
20231026,090700,181551020,6230,6260,6260,6230,304
|
|
20231026,090600,179648100,6220,6280,6280,6220,1109
|
|
20231026,090500,172705570,6280,6320,6320,6280,1555
|
|
20231026,090400,162884230,6320,6330,6390,6310,1230
|
|
20231026,090300,155087620,6320,6340,6350,6280,3042
|
|
20231026,090200,135820710,6340,6250,6340,6250,2631
|
|
20231026,090100,119254540,6260,6210,6270,6200,4972
|
|
20231026,090000,88294490,6220,6200,6310,6200,13892
|