631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,192800,1833539670,6750,6750,6750,6750,3608
|
|
20231030,192700,1833539670,6750,6750,6750,6750,0
|
|
20231030,192600,1833539670,6750,6750,6750,6750,0
|
|
20231030,192500,1833539670,6750,6750,6750,6750,0
|
|
20231030,192400,1833539670,6750,6750,6750,6750,0
|
|
20231030,192300,1833539670,6750,6750,6750,6750,0
|
|
20231030,192200,1833539670,6750,6750,6750,6750,0
|
|
20231030,192100,1833539670,6750,6750,6750,6750,0
|
|
20231030,192000,1833539670,6750,6750,6750,6750,0
|
|
20231030,191900,1833539670,6750,6750,6750,6750,0
|
|
20231030,191800,1833539670,6750,6750,6750,6750,0
|
|
20231030,191700,1833539670,6750,6750,6750,6750,0
|
|
20231030,191600,1833539670,6750,6750,6750,6750,0
|
|
20231030,191500,1833539670,6750,6750,6750,6750,0
|
|
20231030,191400,1833539670,6750,6750,6750,6750,0
|
|
20231030,191300,1833539670,6750,6750,6750,6750,0
|
|
20231030,191200,1833539670,6750,6750,6750,6750,0
|
|
20231030,191100,1833539670,6750,6750,6750,6750,0
|
|
20231030,191000,1833539670,6750,6750,6750,6750,0
|
|
20231030,190900,1833539670,6750,6750,6750,6750,0
|
|
20231030,190800,1833539670,6750,6750,6750,6750,0
|
|
20231030,190700,1833539670,6750,6750,6750,6750,0
|
|
20231030,190600,1833539670,6750,6750,6750,6750,0
|
|
20231030,190500,1833539670,6750,6750,6750,6750,0
|
|
20231030,190400,1833539670,6750,6750,6750,6750,0
|
|
20231030,190300,1833539670,6750,6750,6750,6750,0
|
|
20231030,190200,1833539670,6750,6750,6750,6750,0
|
|
20231030,190100,1833539670,6750,6750,6750,6750,0
|
|
20231030,190000,1833539670,6750,6750,6750,6750,0
|
|
20231030,185900,1833539670,6750,6750,6750,6750,0
|
|
20231030,185800,1833539670,6750,6750,6750,6750,3608
|
|
20231030,185700,1833539670,6750,6750,6750,6750,0
|
|
20231030,185600,1833539670,6750,6750,6750,6750,0
|
|
20231030,185500,1833539670,6750,6750,6750,6750,0
|
|
20231030,185400,1833539670,6750,6750,6750,6750,0
|
|
20231030,185300,1833539670,6750,6750,6750,6750,0
|
|
20231030,185200,1833539670,6750,6750,6750,6750,0
|
|
20231030,185100,1833539670,6750,6750,6750,6750,0
|
|
20231030,185000,1833539670,6750,6750,6750,6750,0
|
|
20231030,184900,1833539670,6750,6750,6750,6750,0
|
|
20231030,184800,1833539670,6750,6750,6750,6750,0
|
|
20231030,184700,1833539670,6750,6750,6750,6750,0
|
|
20231030,184600,1833539670,6750,6750,6750,6750,0
|
|
20231030,184500,1833539670,6750,6750,6750,6750,0
|
|
20231030,184400,1833539670,6750,6750,6750,6750,0
|
|
20231030,184300,1833539670,6750,6750,6750,6750,0
|
|
20231030,184200,1833539670,6750,6750,6750,6750,0
|
|
20231030,184100,1833539670,6750,6750,6750,6750,0
|
|
20231030,184000,1833539670,6750,6750,6750,6750,0
|
|
20231030,183900,1833539670,6750,6750,6750,6750,0
|
|
20231030,183800,1833539670,6750,6750,6750,6750,0
|
|
20231030,183700,1833539670,6750,6750,6750,6750,0
|
|
20231030,183600,1833539670,6750,6750,6750,6750,0
|
|
20231030,183500,1833539670,6750,6750,6750,6750,0
|
|
20231030,183400,1833539670,6750,6750,6750,6750,0
|
|
20231030,183300,1833539670,6750,6750,6750,6750,0
|
|
20231030,183200,1833539670,6750,6750,6750,6750,0
|
|
20231030,183100,1833539670,6750,6750,6750,6750,0
|
|
20231030,183000,1833539670,6750,6750,6750,6750,0
|
|
20231030,182900,1833539670,6750,6750,6750,6750,0
|
|
20231030,182800,1833539670,6750,6750,6750,6750,3608
|
|
20231030,182700,1833539670,6750,6750,6750,6750,0
|
|
20231030,182600,1833539670,6750,6750,6750,6750,0
|
|
20231030,182500,1833539670,6750,6750,6750,6750,0
|
|
20231030,182400,1833539670,6750,6750,6750,6750,0
|
|
20231030,182300,1833539670,6750,6750,6750,6750,0
|
|
20231030,182200,1833539670,6750,6750,6750,6750,0
|
|
20231030,182100,1833539670,6750,6750,6750,6750,0
|
|
20231030,182000,1833539670,6750,6750,6750,6750,0
|
|
20231030,181900,1833539670,6750,6750,6750,6750,0
|
|
20231030,181800,1833539670,6750,6750,6750,6750,0
|
|
20231030,181700,1833539670,6750,6750,6750,6750,0
|
|
20231030,181600,1833539670,6750,6750,6750,6750,0
|
|
20231030,181500,1833539670,6750,6750,6750,6750,0
|
|
20231030,181400,1833539670,6750,6750,6750,6750,0
|
|
20231030,181300,1833539670,6750,6750,6750,6750,0
|
|
20231030,181200,1833539670,6750,6750,6750,6750,0
|
|
20231030,181100,1833539670,6750,6750,6750,6750,0
|
|
20231030,181000,1833539670,6750,6750,6750,6750,0
|
|
20231030,180900,1833539670,6750,6750,6750,6750,0
|
|
20231030,180800,1833539670,6750,6750,6750,6750,0
|
|
20231030,180700,1833539670,6750,6750,6750,6750,0
|
|
20231030,180600,1833539670,6750,6750,6750,6750,0
|
|
20231030,180500,1833539670,6750,6750,6750,6750,0
|
|
20231030,180400,1833539670,6750,6750,6750,6750,0
|
|
20231030,180300,1833539670,6750,6750,6750,6750,0
|
|
20231030,180200,1833539670,6750,6750,6750,6750,0
|
|
20231030,180100,1833539670,6750,6750,6750,6750,0
|
|
20231030,180000,1833539670,6750,6750,6750,6750,0
|
|
20231030,175900,1833539670,6750,6750,6750,6750,0
|
|
20231030,175800,1833539670,6750,6750,6750,6750,3608
|
|
20231030,175700,1833539670,6750,6750,6750,6750,0
|
|
20231030,175600,1833539670,6750,6750,6750,6750,0
|
|
20231030,175500,1833539670,6750,6750,6750,6750,0
|
|
20231030,175400,1833539670,6750,6750,6750,6750,0
|
|
20231030,175300,1833539670,6750,6750,6750,6750,0
|
|
20231030,175200,1833539670,6750,6750,6750,6750,0
|
|
20231030,175100,1833539670,6750,6750,6750,6750,0
|
|
20231030,175000,1833539670,6750,6750,6750,6750,0
|
|
20231030,174900,1833539670,6750,6750,6750,6750,0
|
|
20231030,174800,1833539670,6750,6750,6750,6750,0
|
|
20231030,174700,1833539670,6750,6750,6750,6750,0
|
|
20231030,174600,1833539670,6750,6750,6750,6750,0
|
|
20231030,174500,1833539670,6750,6750,6750,6750,0
|
|
20231030,174400,1833539670,6750,6750,6750,6750,0
|
|
20231030,174300,1833539670,6750,6750,6750,6750,0
|
|
20231030,174200,1833539670,6750,6750,6750,6750,0
|
|
20231030,174100,1833539670,6750,6750,6750,6750,0
|
|
20231030,174000,1833539670,6750,6750,6750,6750,0
|
|
20231030,173900,1833539670,6750,6750,6750,6750,0
|
|
20231030,173800,1833539670,6750,6750,6750,6750,0
|
|
20231030,173700,1833539670,6750,6750,6750,6750,0
|
|
20231030,173600,1833539670,6750,6750,6750,6750,0
|
|
20231030,173500,1833539670,6750,6750,6750,6750,0
|
|
20231030,173400,1833539670,6750,6750,6750,6750,0
|
|
20231030,173300,1833539670,6750,6750,6750,6750,0
|
|
20231030,173200,1833539670,6750,6750,6750,6750,0
|
|
20231030,173100,1833539670,6750,6750,6750,6750,0
|
|
20231030,173000,1833539670,6750,6750,6750,6750,0
|
|
20231030,172900,1833539670,6750,6750,6750,6750,0
|
|
20231030,172800,1833539670,6750,6750,6750,6750,3608
|
|
20231030,172700,1833539670,6750,6750,6750,6750,0
|
|
20231030,172600,1833539670,6750,6750,6750,6750,0
|
|
20231030,172500,1833539670,6750,6750,6750,6750,0
|
|
20231030,172400,1833539670,6750,6750,6750,6750,0
|
|
20231030,172300,1833539670,6750,6750,6750,6750,0
|
|
20231030,172200,1833539670,6750,6750,6750,6750,0
|
|
20231030,172100,1833539670,6750,6750,6750,6750,0
|
|
20231030,172000,1833539670,6750,6750,6750,6750,0
|
|
20231030,171900,1833539670,6750,6750,6750,6750,0
|
|
20231030,171800,1833539670,6750,6750,6750,6750,0
|
|
20231030,171700,1833539670,6750,6750,6750,6750,0
|
|
20231030,171600,1833539670,6750,6750,6750,6750,0
|
|
20231030,171500,1833539670,6750,6750,6750,6750,0
|
|
20231030,171400,1833539670,6750,6750,6750,6750,0
|
|
20231030,171300,1833539670,6750,6750,6750,6750,0
|
|
20231030,171200,1833539670,6750,6750,6750,6750,0
|
|
20231030,171100,1833539670,6750,6750,6750,6750,0
|
|
20231030,171000,1833539670,6750,6750,6750,6750,0
|
|
20231030,170900,1833539670,6750,6750,6750,6750,0
|
|
20231030,170800,1833539670,6750,6750,6750,6750,0
|
|
20231030,170700,1833539670,6750,6750,6750,6750,0
|
|
20231030,170600,1833539670,6750,6750,6750,6750,0
|
|
20231030,170500,1833539670,6750,6750,6750,6750,0
|
|
20231030,170400,1833539670,6750,6750,6750,6750,0
|
|
20231030,170300,1833539670,6750,6750,6750,6750,0
|
|
20231030,170200,1833539670,6750,6750,6750,6750,0
|
|
20231030,170100,1833539670,6750,6750,6750,6750,0
|
|
20231030,170000,1833539670,6750,6750,6750,6750,0
|
|
20231030,165900,1833539670,6750,6750,6750,6750,0
|
|
20231030,165800,1833539670,6750,6750,6750,6750,3608
|
|
20231030,165700,1833539670,6750,6750,6750,6750,0
|
|
20231030,165600,1833539670,6750,6750,6750,6750,0
|
|
20231030,165500,1833539670,6750,6750,6750,6750,0
|
|
20231030,165400,1833539670,6750,6750,6750,6750,0
|
|
20231030,165300,1833539670,6750,6750,6750,6750,0
|
|
20231030,165200,1833539670,6750,6750,6750,6750,0
|
|
20231030,165100,1833539670,6750,6750,6750,6750,0
|
|
20231030,165000,1833539670,6750,6750,6750,6750,0
|
|
20231030,164900,1833539670,6750,6750,6750,6750,0
|
|
20231030,164800,1833539670,6750,6750,6750,6750,0
|
|
20231030,164700,1833539670,6750,6750,6750,6750,0
|
|
20231030,164600,1833539670,6750,6750,6750,6750,0
|
|
20231030,164500,1833539670,6750,6750,6750,6750,0
|
|
20231030,164400,1833539670,6750,6750,6750,6750,0
|
|
20231030,164300,1833539670,6750,6750,6750,6750,0
|
|
20231030,164200,1833539670,6750,6750,6750,6750,0
|
|
20231030,164100,1833539670,6750,6750,6750,6750,0
|
|
20231030,164000,1833539670,6750,6750,6750,6750,0
|
|
20231030,163900,1833539670,6750,6750,6750,6750,0
|
|
20231030,163800,1833539670,6750,6750,6750,6750,0
|
|
20231030,163700,1833539670,6750,6750,6750,6750,0
|
|
20231030,163600,1833539670,6750,6750,6750,6750,0
|
|
20231030,163500,1833539670,6750,6750,6750,6750,0
|
|
20231030,163400,1833539670,6750,6750,6750,6750,0
|
|
20231030,163300,1833539670,6750,6750,6750,6750,0
|
|
20231030,163200,1833539670,6750,6750,6750,6750,0
|
|
20231030,163100,1833539670,6750,6750,6750,6750,0
|
|
20231030,163000,1833539670,6750,6750,6750,6750,0
|
|
20231030,162900,1833539670,6750,6750,6750,6750,0
|
|
20231030,162800,1833539670,6750,6750,6750,6750,3608
|
|
20231030,162700,1833539670,6750,6750,6750,6750,0
|
|
20231030,162600,1833539670,6750,6750,6750,6750,0
|
|
20231030,162500,1833539670,6750,6750,6750,6750,0
|
|
20231030,162400,1833539670,6750,6750,6750,6750,0
|
|
20231030,162300,1833539670,6750,6750,6750,6750,0
|
|
20231030,162200,1833539670,6750,6750,6750,6750,0
|
|
20231030,162100,1833539670,6750,6750,6750,6750,0
|
|
20231030,162000,1833539670,6750,6750,6750,6750,0
|
|
20231030,161900,1833539670,6750,6750,6750,6750,0
|
|
20231030,161800,1833539670,6750,6750,6750,6750,0
|
|
20231030,161700,1833539670,6750,6750,6750,6750,0
|
|
20231030,161600,1833539670,6750,6750,6750,6750,0
|
|
20231030,161500,1833539670,6750,6750,6750,6750,0
|
|
20231030,161400,1833539670,6750,6750,6750,6750,0
|
|
20231030,161300,1833539670,6750,6750,6750,6750,0
|
|
20231030,161200,1833539670,6750,6750,6750,6750,0
|
|
20231030,161100,1833539670,6750,6750,6750,6750,0
|
|
20231030,161000,1833539670,6750,6750,6750,6750,0
|
|
20231030,160900,1833539670,6750,6750,6750,6750,0
|
|
20231030,160800,1833539670,6750,6750,6750,6750,0
|
|
20231030,160700,1833539670,6750,6750,6750,6750,0
|
|
20231030,160600,1833539670,6750,6750,6750,6750,0
|
|
20231030,160500,1833539670,6750,6750,6750,6750,0
|
|
20231030,160400,1833539670,6750,6750,6750,6750,0
|
|
20231030,160300,1833539670,6750,6750,6750,6750,0
|
|
20231030,160200,1833539670,6750,6750,6750,6750,0
|
|
20231030,160100,1833539670,6750,6750,6750,6750,0
|
|
20231030,160000,1833539670,6750,6750,6750,6750,0
|
|
20231030,155900,1833539670,6750,6750,6750,6750,0
|
|
20231030,155800,1833539670,6750,6750,6750,6750,3608
|
|
20231030,155700,1833539670,6750,6750,6750,6750,0
|
|
20231030,155600,1833539670,6750,6750,6750,6750,0
|
|
20231030,155500,1833539670,6750,6750,6750,6750,0
|
|
20231030,155400,1833539670,6750,6750,6750,6750,0
|
|
20231030,155300,1833539670,6750,6750,6750,6750,0
|
|
20231030,155200,1833539670,6750,6750,6750,6750,0
|
|
20231030,155100,1833539670,6750,6750,6750,6750,0
|
|
20231030,155000,1833539670,6750,6750,6750,6750,0
|
|
20231030,154900,1833539670,6750,6750,6750,6750,0
|
|
20231030,154800,1833539670,6750,6750,6750,6750,0
|
|
20231030,154700,1833539670,6750,6750,6750,6750,0
|
|
20231030,154600,1833539670,6750,6750,6750,6750,0
|
|
20231030,154500,1833539670,6750,6750,6750,6750,0
|
|
20231030,154400,1833539670,6750,6750,6750,6750,0
|
|
20231030,154300,1833539670,6750,6750,6750,6750,0
|
|
20231030,154200,1833539670,6750,6750,6750,6750,0
|
|
20231030,154100,1833539670,6750,6750,6750,6750,0
|
|
20231030,154000,1833539670,6750,6750,6750,6750,0
|
|
20231030,153900,1833539670,6750,6750,6750,6750,0
|
|
20231030,153800,1833539670,6750,6750,6750,6750,0
|
|
20231030,153700,1833539670,6750,6750,6750,6750,0
|
|
20231030,153600,1833539670,6750,6750,6750,6750,0
|
|
20231030,153500,1833539670,6750,6750,6750,6750,0
|
|
20231030,153400,1833539670,6750,6750,6750,6750,0
|
|
20231030,153300,1833539670,6750,6750,6750,6750,0
|
|
20231030,153200,1833539670,6750,6750,6750,6750,0
|
|
20231030,153100,1833539670,6750,6750,6750,6750,0
|
|
20231030,153000,1833539670,6750,6750,6750,6750,3608
|
|
20231030,152900,1809185670,6720,6720,6720,6720,0
|
|
20231030,152800,1809185670,6720,6720,6720,6720,0
|
|
20231030,152700,1809185670,6720,6720,6720,6720,0
|
|
20231030,152600,1809185670,6720,6720,6720,6720,0
|
|
20231030,152500,1809185670,6720,6720,6720,6720,0
|
|
20231030,152400,1809185670,6720,6720,6720,6720,0
|
|
20231030,152300,1809185670,6720,6720,6720,6720,0
|
|
20231030,152200,1809185670,6720,6720,6720,6720,0
|
|
20231030,152100,1809185670,6720,6720,6720,6720,0
|
|
20231030,152000,1809185670,6720,6720,6720,6720,0
|
|
20231030,151900,1809185670,6720,6760,6760,6720,252
|
|
20231030,151800,1807488680,6760,6720,6760,6720,363
|
|
20231030,151700,1805037420,6720,6760,6760,6720,413
|
|
20231030,151600,1802245980,6760,6710,6760,6710,52
|
|
20231030,151500,1801897000,6760,6730,6760,6710,1291
|
|
20231030,151400,1793222970,6760,6720,6760,6720,378
|
|
20231030,151300,1790678200,6720,6720,6750,6720,1289
|
|
20231030,151200,1781983220,6720,6730,6730,6720,755
|
|
20231030,151100,1776907530,6730,6740,6740,6730,1179
|
|
20231030,151000,1768963620,6740,6740,6740,6740,450
|
|
20231030,150900,1765930620,6740,6740,6750,6740,880
|
|
20231030,150800,1759995930,6740,6750,6750,6740,525
|
|
20231030,150700,1756457310,6750,6750,6750,6740,114
|
|
20231030,150600,1755688010,6750,6750,6750,6750,644
|
|
20231030,150500,1751341010,6760,6750,6760,6750,530
|
|
20231030,150400,1747763310,6760,6770,6770,6760,909
|
|
20231030,150300,1741609970,6780,6780,6790,6770,4977
|
|
20231030,150200,1707906680,6770,6770,6780,6770,767
|
|
20231030,150100,1702711150,6780,6760,6780,6760,861
|
|
20231030,150000,1696880080,6760,6770,6780,6730,1506
|
|
20231030,145900,1686705780,6780,6780,6780,6770,486
|
|
20231030,145800,1683411050,6790,6790,6790,6790,1237
|
|
20231030,145700,1675011820,6790,6790,6790,6770,863
|
|
20231030,145600,1669153050,6790,6770,6790,6770,533
|
|
20231030,145500,1665540920,6760,6780,6780,6760,1160
|
|
20231030,145400,1657691250,6780,6780,6780,6760,750
|
|
20231030,145300,1652613570,6790,6770,6790,6770,477
|
|
20231030,145200,1649380530,6760,6770,6780,6760,775
|
|
20231030,145100,1644131800,6770,6760,6770,6760,1064
|
|
20231030,145000,1636931780,6760,6770,6770,6750,674
|
|
20231030,144900,1632373390,6770,6750,6770,6740,966
|
|
20231030,144800,1625854340,6750,6740,6750,6740,134
|
|
20231030,144700,1624951170,6740,6760,6760,6740,15
|
|
20231030,144600,1624849870,6750,6750,6750,6750,676
|
|
20231030,144500,1620286870,6750,6740,6750,6730,1737
|
|
20231030,144400,1608580230,6730,6730,6730,6730,342
|
|
20231030,144300,1606278570,6730,6740,6740,6730,217
|
|
20231030,144200,1604817860,6740,6740,6740,6740,0
|
|
20231030,144100,1604817860,6740,6740,6740,6740,168
|
|
20231030,144000,1603685540,6740,6760,6760,6740,406
|
|
20231030,143900,1600945900,6760,6760,6760,6760,494
|
|
20231030,143800,1597606460,6760,6760,6760,6760,21
|
|
20231030,143700,1597464500,6760,6770,6770,6760,56
|
|
20231030,143600,1597085440,6770,6770,6770,6770,0
|
|
20231030,143500,1597085440,6770,6760,6770,6760,437
|
|
20231030,143400,1594127020,6750,6760,6760,6750,311
|
|
20231030,143300,1592025660,6760,6750,6760,6750,740
|
|
20231030,143200,1587030120,6750,6750,6750,6750,6
|
|
20231030,143100,1586989620,6750,6750,6760,6750,63
|
|
20231030,143000,1586564280,6750,6760,6760,6750,169
|
|
20231030,142900,1585423240,6750,6760,6760,6750,162
|
|
20231030,142800,1584329030,6760,6770,6770,6760,2
|
|
20231030,142700,1584315500,6770,6760,6780,6760,1522
|
|
20231030,142600,1574008940,6760,6760,6760,6760,0
|
|
20231030,142500,1574008940,6760,6750,6760,6750,1251
|
|
20231030,142400,1565564100,6750,6750,6750,6730,284
|
|
20231030,142300,1563651030,6740,6730,6750,6730,395
|
|
20231030,142200,1560991120,6740,6750,6750,6740,91
|
|
20231030,142100,1560377730,6750,6750,6750,6750,0
|
|
20231030,142000,1560377730,6750,6750,6750,6750,0
|
|
20231030,141900,1560377730,6750,6740,6750,6740,301
|
|
20231030,141800,1558348980,6740,6740,6740,6740,73
|
|
20231030,141700,1557856960,6750,6760,6760,6750,745
|
|
20231030,141600,1552821520,6770,6770,6770,6770,65
|
|
20231030,141500,1552381470,6780,6770,6780,6770,340
|
|
20231030,141400,1550078030,6790,6770,6790,6770,554
|
|
20231030,141300,1546321490,6760,6750,6760,6750,574
|
|
20231030,141200,1542441280,6760,6760,6760,6760,51
|
|
20231030,141100,1542096520,6730,6750,6750,6730,2131
|
|
20231030,141000,1527727740,6750,6750,6760,6750,812
|
|
20231030,140900,1522245740,6760,6760,6760,6760,2
|
|
20231030,140800,1522232220,6760,6750,6760,6750,149
|
|
20231030,140700,1521226420,6750,6760,6760,6750,1665
|
|
20231030,140600,1509975170,6760,6770,6770,6760,56
|
|
20231030,140500,1509596540,6780,6790,6790,6780,691
|
|
20231030,140400,1504911540,6790,6790,6790,6790,0
|
|
20231030,140300,1504911540,6790,6790,6790,6790,0
|
|
20231030,140200,1504911540,6790,6770,6790,6770,550
|
|
20231030,140100,1501185120,6770,6770,6770,6770,801
|
|
20231030,140000,1495762350,6760,6760,6760,6760,5
|
|
20231030,135900,1495728550,6740,6760,6760,6740,5058
|
|
20231030,135800,1461574640,6760,6770,6770,6760,156
|
|
20231030,135700,1460519060,6780,6780,6790,6780,232
|
|
20231030,135600,1458946000,6780,6780,6780,6780,239
|
|
20231030,135500,1457325580,6790,6790,6790,6790,100
|
|
20231030,135400,1456646580,6780,6780,6780,6780,0
|
|
20231030,135300,1456646580,6780,6780,6780,6780,100
|
|
20231030,135200,1455968580,6780,6780,6780,6780,380
|
|
20231030,135100,1453392180,6780,6770,6780,6770,2
|
|
20231030,135000,1453378630,6760,6770,6770,6760,143
|
|
20231030,134900,1452411010,6770,6760,6770,6760,330
|
|
20231030,134800,1450180180,6760,6770,6770,6760,103
|
|
20231030,134700,1449483280,6760,6770,6770,6760,195
|
|
20231030,134600,1448163230,6770,6780,6780,6770,204
|
|
20231030,134500,1446780550,6780,6790,6790,6780,260
|
|
20231030,134400,1445017650,6790,6790,6790,6790,14
|
|
20231030,134300,1444922590,6790,6790,6790,6790,41
|
|
20231030,134200,1444644200,6790,6790,6790,6780,38
|
|
20231030,134100,1444386280,6790,6790,6790,6790,65
|
|
20231030,134000,1443944930,6790,6780,6790,6780,147
|
|
20231030,133900,1442947870,6780,6780,6780,6780,855
|
|
20231030,133800,1437150970,6780,6770,6780,6770,193
|
|
20231030,133700,1435842860,6770,6770,6770,6770,362
|
|
20231030,133600,1433392120,6770,6770,6770,6760,224
|
|
20231030,133500,1431875990,6770,6770,6770,6760,371
|
|
20231030,133400,1429364880,6770,6800,6800,6770,1185
|
|
20231030,133300,1421335720,6790,6810,6810,6790,52
|
|
20231030,133200,1420982600,6790,6810,6810,6790,2331
|
|
20231030,133100,1405133780,6810,6800,6810,6800,1257
|
|
20231030,133000,1396577710,6820,6820,6820,6820,75
|
|
20231030,132900,1396066210,6820,6820,6820,6810,470
|
|
20231030,132800,1392864890,6820,6820,6820,6800,133
|
|
20231030,132700,1391957880,6820,6800,6820,6800,197
|
|
20231030,132600,1390616180,6820,6810,6820,6810,822
|
|
20231030,132500,1385014330,6820,6810,6820,6810,233
|
|
20231030,132400,1383425480,6810,6800,6810,6800,672
|
|
20231030,132300,1378850670,6810,6810,6810,6800,32
|
|
20231030,132200,1378632760,6810,6810,6810,6800,637
|
|
20231030,132100,1374295090,6810,6800,6810,6800,75
|
|
20231030,132000,1373784840,6810,6820,6820,6810,1499
|
|
20231030,131900,1363576640,6810,6820,6820,6810,734
|
|
20231030,131800,1358572530,6820,6820,6820,6820,71
|
|
20231030,131700,1358088310,6810,6800,6810,6800,545
|
|
20231030,131600,1354376910,6800,6800,6800,6800,81
|
|
20231030,131500,1353826110,6800,6790,6800,6790,502
|
|
20231030,131400,1350412530,6800,6790,6800,6790,36
|
|
20231030,131300,1350168070,6790,6790,6790,6790,241
|
|
20231030,131200,1348531680,6790,6790,6790,6790,79
|
|
20231030,131100,1347995270,6790,6790,6790,6790,1119
|
|
20231030,131000,1340397260,6800,6800,6800,6800,1
|
|
20231030,130900,1340390460,6800,6800,6800,6800,400
|
|
20231030,130800,1337670460,6800,6800,6800,6800,10
|
|
20231030,130700,1337602460,6790,6800,6800,6790,40
|
|
20231030,130600,1337330820,6800,6800,6800,6800,558
|
|
20231030,130500,1333536420,6800,6790,6800,6790,167
|
|
20231030,130400,1332402400,6790,6800,6800,6790,8
|
|
20231030,130300,1332348060,6810,6810,6810,6810,0
|
|
20231030,130200,1332348060,6810,6810,6810,6810,6
|
|
20231030,130100,1332307200,6810,6800,6810,6800,3108
|
|
20231030,130000,1311141790,6800,6800,6810,6800,358
|
|
20231030,125900,1308706940,6800,6800,6800,6800,651
|
|
20231030,125800,1304280140,6800,6790,6800,6790,105
|
|
20231030,125700,1303567140,6800,6810,6810,6800,7
|
|
20231030,125600,1303519480,6810,6800,6810,6800,296
|
|
20231030,125500,1301506630,6800,6800,6800,6800,1
|
|
20231030,125400,1301499830,6800,6800,6800,6790,4
|
|
20231030,125300,1301472640,6800,6800,6800,6800,1
|
|
20231030,125200,1301465840,6800,6800,6800,6800,1
|
|
20231030,125100,1301459040,6800,6800,6800,6800,165
|
|
20231030,125000,1300337040,6790,6790,6800,6790,81
|
|
20231030,124900,1299787040,6790,6800,6800,6790,188
|
|
20231030,124800,1298509430,6800,6810,6810,6800,1579
|
|
20231030,124700,1287772210,6810,6830,6830,6800,1820
|
|
20231030,124600,1275375380,6830,6820,6830,6820,192
|
|
20231030,124500,1274064090,6830,6810,6830,6810,2049
|
|
20231030,124400,1260101510,6810,6800,6810,6800,421
|
|
20231030,124300,1257235570,6810,6800,6810,6800,31
|
|
20231030,124200,1257024760,6800,6800,6800,6800,781
|
|
20231030,124100,1251713960,6800,6800,6800,6800,391
|
|
20231030,124000,1249055160,6810,6810,6810,6800,291
|
|
20231030,123900,1247074780,6810,6810,6810,6800,153
|
|
20231030,123800,1246034220,6810,6800,6810,6800,112
|
|
20231030,123700,1245272500,6800,6800,6810,6800,337
|
|
20231030,123600,1242978900,6800,6810,6810,6790,2731
|
|
20231030,123500,1224407630,6810,6810,6810,6800,219
|
|
20231030,123400,1222916350,6810,6800,6810,6800,55
|
|
20231030,123300,1222541890,6800,6790,6800,6790,268
|
|
20231030,123200,1220719580,6790,6800,6800,6790,78
|
|
20231030,123100,1220189860,6800,6790,6800,6790,119
|
|
20231030,123000,1219381660,6810,6800,6810,6800,280
|
|
20231030,122900,1217477390,6800,6800,6800,6790,252
|
|
20231030,122800,1215764270,6800,6790,6810,6790,4155
|
|
20231030,122700,1187511520,6790,6790,6790,6780,1947
|
|
20231030,122600,1174304430,6780,6780,6780,6780,102
|
|
20231030,122500,1173612870,6790,6780,6790,6780,968
|
|
20231030,122400,1167041650,6790,6790,6790,6790,17
|
|
20231030,122300,1166926220,6780,6780,6780,6770,182
|
|
20231030,122200,1165692480,6770,6770,6770,6770,40
|
|
20231030,122100,1165421680,6770,6790,6790,6770,138
|
|
20231030,122000,1164484700,6790,6790,6790,6790,11
|
|
20231030,121900,1164410010,6790,6780,6790,6780,160
|
|
20231030,121800,1163324510,6780,6770,6780,6770,308
|
|
20231030,121700,1161239150,6760,6770,6770,6760,131
|
|
20231030,121600,1160352590,6760,6760,6760,6760,120
|
|
20231030,121500,1159541390,6760,6760,6770,6760,265
|
|
20231030,121400,1157748990,6760,6760,6760,6760,51
|
|
20231030,121300,1157404230,6760,6760,6760,6760,0
|
|
20231030,121200,1157404230,6760,6770,6770,6760,73
|
|
20231030,121100,1156910520,6770,6770,6770,6770,0
|
|
20231030,121000,1156910520,6770,6770,6770,6770,1
|
|
20231030,120900,1156903750,6770,6770,6770,6770,33
|
|
20231030,120800,1156680340,6770,6790,6790,6760,64
|
|
20231030,120700,1156246840,6790,6790,6790,6790,79
|
|
20231030,120600,1155710430,6760,6760,6760,6760,0
|
|
20231030,120500,1155710430,6760,6770,6770,6760,1106
|
|
20231030,120400,1148225030,6790,6790,6800,6790,443
|
|
20231030,120300,1145215620,6800,6780,6800,6780,1132
|
|
20231030,120200,1137528580,6780,6780,6780,6780,5
|
|
20231030,120100,1137494680,6790,6790,6790,6790,177
|
|
20231030,120000,1136292850,6790,6770,6790,6770,141
|
|
20231030,115900,1135336460,6780,6770,6780,6770,134
|
|
20231030,115800,1134428040,6770,6770,6770,6770,20
|
|
20231030,115700,1134292640,6770,6770,6770,6770,1
|
|
20231030,115600,1134285870,6760,6770,6770,6760,1199
|
|
20231030,115500,1126169040,6790,6770,6790,6770,2496
|
|
20231030,115400,1109224620,6770,6770,6770,6770,16
|
|
20231030,115300,1109116300,6770,6770,6770,6770,27
|
|
20231030,115200,1108933510,6770,6760,6770,6760,462
|
|
20231030,115100,1105808160,6780,6770,6780,6760,1957
|
|
20231030,115000,1092542190,6760,6740,6760,6730,278
|
|
20231030,114900,1090668420,6750,6760,6770,6740,327
|
|
20231030,114800,1088461420,6760,6750,6760,6750,1000
|
|
20231030,114700,1081702760,6730,6770,6780,6730,1195
|
|
20231030,114600,1073623140,6760,6740,6770,6740,1791
|
|
20231030,114500,1061521430,6740,6740,6740,6740,1
|
|
20231030,114400,1061514690,6730,6730,6730,6730,460
|
|
20231030,114300,1058418890,6730,6740,6740,6730,114
|
|
20231030,114200,1057651530,6740,6740,6740,6740,532
|
|
20231030,114100,1054065850,6740,6740,6740,6740,1
|
|
20231030,114000,1054059110,6740,6740,6740,6740,57
|
|
20231030,113900,1053674930,6750,6750,6750,6750,9
|
|
20231030,113800,1053614180,6760,6750,6760,6750,850
|
|
20231030,113700,1047876660,6750,6750,6750,6750,0
|
|
20231030,113600,1047876660,6750,6750,6760,6750,1290
|
|
20231030,113500,1039169150,6750,6750,6750,6750,9
|
|
20231030,113400,1039108400,6740,6740,6740,6740,617
|
|
20231030,113300,1034949820,6740,6750,6750,6740,919
|
|
20231030,113200,1028751740,6750,6750,6750,6750,469
|
|
20231030,113100,1025585990,6760,6760,6760,6760,13
|
|
20231030,113000,1025498110,6760,6750,6760,6750,97
|
|
20231030,112900,1024842510,6760,6750,6760,6750,13
|
|
20231030,112800,1024754750,6740,6740,6750,6740,545
|
|
20231030,112700,1021077450,6740,6750,6750,6740,286
|
|
20231030,112600,1019147450,6750,6740,6750,6740,299
|
|
20231030,112500,1017131200,6740,6730,6740,6730,383
|
|
20231030,112400,1014551900,6720,6730,6730,6710,1003
|
|
20231030,112300,1007814880,6730,6740,6740,6730,296
|
|
20231030,112200,1005821800,6730,6750,6750,6730,258
|
|
20231030,112100,1004085090,6740,6740,6750,6730,1186
|
|
20231030,112000,996095120,6740,6740,6740,6730,633
|
|
20231030,111900,991829420,6750,6750,6750,6750,33
|
|
20231030,111800,991606670,6750,6750,6750,6740,780
|
|
20231030,111700,986347300,6750,6750,6750,6750,107
|
|
20231030,111600,985625050,6750,6760,6760,6750,306
|
|
20231030,111500,983559540,6760,6760,6760,6750,775
|
|
20231030,111400,978326050,6770,6770,6780,6770,260
|
|
20231030,111300,976564850,6770,6770,6780,6770,858
|
|
20231030,111200,970753690,6780,6780,6780,6780,200
|
|
20231030,111100,969397690,6780,6780,6790,6780,526
|
|
20231030,111000,965831210,6780,6780,6790,6780,310
|
|
20231030,110900,963729190,6760,6800,6800,6760,1409
|
|
20231030,110800,954171040,6790,6790,6800,6790,2880
|
|
20231030,110700,934615710,6770,6780,6790,6770,349
|
|
20231030,110600,932249930,6750,6770,6780,6750,678
|
|
20231030,110500,927666860,6770,6790,6790,6770,375
|
|
20231030,110400,925126530,6790,6800,6800,6780,264
|
|
20231030,110300,923333490,6800,6770,6800,6760,3198
|
|
20231030,110200,901646940,6770,6760,6770,6750,1283
|
|
20231030,110100,892969380,6750,6760,6760,6750,838
|
|
20231030,110000,887310020,6760,6750,6760,6750,578
|
|
20231030,105900,883405140,6760,6760,6760,6760,5
|
|
20231030,105800,883371340,6760,6760,6760,6760,365
|
|
20231030,105700,880903940,6760,6760,6760,6750,158
|
|
20231030,105600,879837090,6760,6760,6760,6760,235
|
|
20231030,105500,878248490,6760,6790,6790,6760,262
|
|
20231030,105400,876473340,6780,6760,6780,6760,1605
|
|
20231030,105300,865605970,6760,6750,6760,6750,119
|
|
20231030,105200,864801610,6760,6750,6760,6750,750
|
|
20231030,105100,859732310,6760,6770,6770,6760,637
|
|
20231030,105000,855422070,6760,6760,6770,6750,560
|
|
20231030,104900,851637240,6760,6770,6780,6760,712
|
|
20231030,104800,846817480,6780,6780,6780,6760,450
|
|
20231030,104700,843770380,6780,6780,6790,6780,976
|
|
20231030,104600,837151500,6790,6780,6790,6780,571
|
|
20231030,104500,833274440,6780,6770,6790,6770,1111
|
|
20231030,104400,825740480,6750,6750,6760,6740,1721
|
|
20231030,104300,814122040,6750,6770,6770,6750,612
|
|
20231030,104200,809980330,6770,6760,6770,6760,44
|
|
20231030,104100,809682550,6760,6760,6770,6760,2666
|
|
20231030,104000,791639960,6760,6750,6760,6740,717
|
|
20231030,103900,786800620,6750,6750,6750,6750,5
|
|
20231030,103800,786766870,6740,6740,6740,6740,0
|
|
20231030,103700,786766870,6740,6730,6740,6730,276
|
|
20231030,103600,784908630,6720,6730,6730,6720,15
|
|
20231030,103500,784807820,6720,6750,6750,6720,409
|
|
20231030,103400,782055050,6750,6760,6760,6750,135
|
|
20231030,103300,781143720,6760,6750,6770,6750,384
|
|
20231030,103200,778547760,6730,6750,6760,6730,2394
|
|
20231030,103100,762400540,6750,6730,6770,6730,4007
|
|
20231030,103000,735342220,6740,6720,6740,6720,635
|
|
20231030,102900,731064500,6730,6700,6730,6700,724
|
|
20231030,102800,726212220,6700,6700,6710,6690,749
|
|
20231030,102700,721195730,6700,6700,6710,6700,538
|
|
20231030,102600,717591120,6700,6710,6710,6700,20
|
|
20231030,102500,717457020,6710,6710,6710,6710,200
|
|
20231030,102400,716115020,6710,6710,6710,6710,133
|
|
20231030,102300,715222590,6720,6720,6730,6720,1026
|
|
20231030,102200,708321840,6730,6700,6730,6700,997
|
|
20231030,102100,701628200,6700,6700,6710,6700,244
|
|
20231030,102000,699992000,6700,6700,6700,6700,105
|
|
20231030,101900,699288500,6700,6700,6700,6700,100
|
|
20231030,101800,698618500,6700,6700,6700,6700,7
|
|
20231030,101700,698571600,6700,6700,6710,6700,194
|
|
20231030,101600,697271770,6690,6710,6710,6690,1845
|
|
20231030,101500,684915260,6720,6740,6740,6720,2492
|
|
20231030,101400,668148810,6740,6740,6740,6730,118
|
|
20231030,101300,667353500,6730,6730,6740,6730,1236
|
|
20231030,101200,659033370,6750,6720,6750,6710,5039
|
|
20231030,101100,625085110,6720,6700,6720,6700,506
|
|
20231030,101000,621689290,6700,6700,6710,6700,218
|
|
20231030,100900,620228620,6700,6700,6700,6700,218
|
|
20231030,100800,618768020,6700,6700,6700,6690,1466
|
|
20231030,100700,608945850,6710,6680,6710,6670,853
|
|
20231030,100600,603237390,6670,6690,6690,6670,588
|
|
20231030,100500,599306140,6690,6710,6710,6690,329
|
|
20231030,100400,597104530,6700,6700,6710,6700,2331
|
|
20231030,100300,581483870,6690,6650,6690,6650,2363
|
|
20231030,100200,565681100,6660,6650,6670,6650,145
|
|
20231030,100100,564715270,6660,6670,6670,6650,2358
|
|
20231030,100000,549009070,6670,6670,6670,6670,1
|
|
20231030,095900,549002400,6670,6680,6680,6670,267
|
|
20231030,095800,547219180,6680,6680,6690,6680,567
|
|
20231030,095700,543430620,6680,6680,6680,6680,248
|
|
20231030,095600,541773980,6680,6690,6690,6680,159
|
|
20231030,095500,540711850,6690,6680,6690,6680,400
|
|
20231030,095400,538038360,6680,6690,6690,6680,1179
|
|
20231030,095300,530153750,6680,6690,6690,6680,1789
|
|
20231030,095200,518186160,6690,6670,6690,6670,842
|
|
20231030,095100,512568460,6660,6650,6670,6650,10
|
|
20231030,095000,512501830,6660,6660,6660,6660,160
|
|
20231030,094900,511436230,6670,6660,6670,6650,2358
|
|
20231030,094800,495730650,6660,6660,6660,6640,1497
|
|
20231030,094700,485764030,6680,6660,6680,6660,773
|
|
20231030,094600,480611060,6650,6640,6650,6640,1481
|
|
20231030,094500,470777130,6640,6640,6640,6640,217
|
|
20231030,094400,469336250,6640,6650,6650,6640,438
|
|
20231030,094300,466426930,6640,6640,6650,6640,401
|
|
20231030,094200,463763350,6640,6650,6660,6640,1205
|
|
20231030,094100,455755050,6650,6650,6650,6640,2517
|
|
20231030,094000,439026230,6650,6660,6660,6650,1908
|
|
20231030,093900,426336470,6660,6660,6660,6660,0
|
|
20231030,093800,426336470,6660,6670,6670,6640,822
|
|
20231030,093700,420866840,6650,6680,6680,6650,793
|
|
20231030,093600,415587900,6660,6670,6700,6660,3759
|
|
20231030,093500,390519550,6680,6700,6700,6670,2349
|
|
20231030,093400,374813470,6690,6700,6700,6690,456
|
|
20231030,093300,371762130,6700,6700,6700,6690,1095
|
|
20231030,093200,364428620,6700,6660,6700,6660,3963
|
|
20231030,093100,337939010,6660,6670,6670,6640,1776
|
|
20231030,093000,326120230,6670,6670,6670,6670,307
|
|
20231030,092900,324072540,6670,6670,6670,6670,20
|
|
20231030,092800,323939140,6670,6670,6670,6670,268
|
|
20231030,092700,322151580,6670,6660,6680,6660,217
|
|
20231030,092600,320705790,6660,6670,6680,6660,1352
|
|
20231030,092500,311691140,6670,6670,6670,6660,1341
|
|
20231030,092400,302746680,6670,6670,6670,6670,357
|
|
20231030,092300,300365490,6680,6670,6680,6660,482
|
|
20231030,092200,297150240,6670,6690,6690,6670,394
|
|
20231030,092100,294517070,6690,6690,6700,6670,239
|
|
20231030,092000,292918960,6690,6670,6690,6670,1115
|
|
20231030,091900,285474450,6660,6670,6670,6660,58
|
|
20231030,091800,285087860,6660,6630,6660,6630,1429
|
|
20231030,091700,275588860,6630,6630,6630,6610,381
|
|
20231030,091600,273063400,6610,6620,6630,6600,986
|
|
20231030,091500,266547410,6620,6610,6630,6610,1005
|
|
20231030,091400,259898940,6600,6610,6610,6600,310
|
|
20231030,091300,257851340,6610,6600,6610,6580,1078
|
|
20231030,091200,250747640,6600,6600,6600,6580,2389
|
|
20231030,091100,235015550,6600,6620,6630,6600,2657
|
|
20231030,091000,217425650,6620,6590,6630,6580,3768
|
|
20231030,090900,192568520,6590,6620,6620,6590,5852
|
|
20231030,090800,153951820,6630,6610,6630,6610,895
|
|
20231030,090700,148026100,6610,6650,6650,6610,5531
|
|
20231030,090600,111396620,6660,6650,6670,6630,1063
|
|
20231030,090500,104326170,6620,6620,6650,6610,1365
|
|
20231030,090400,95287360,6630,6660,6680,6630,2116
|
|
20231030,090300,81208660,6690,6660,6690,6660,2579
|
|
20231030,090200,64031980,6660,6660,6660,6640,2067
|
|
20231030,090100,50305770,6660,6660,6660,6630,671
|
|
20231030,090000,45850980,6660,6680,6730,6640,6554
|