590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184700,2545923000,7180,7180,7180,7180,7899
|
|
20231018,184600,2545923000,7180,7180,7180,7180,0
|
|
20231018,184500,2545923000,7180,7180,7180,7180,0
|
|
20231018,184400,2545923000,7180,7180,7180,7180,0
|
|
20231018,184300,2545923000,7180,7180,7180,7180,0
|
|
20231018,184200,2545923000,7180,7180,7180,7180,0
|
|
20231018,184100,2545923000,7180,7180,7180,7180,0
|
|
20231018,184000,2545923000,7180,7180,7180,7180,0
|
|
20231018,183900,2545923000,7180,7180,7180,7180,0
|
|
20231018,183800,2545923000,7180,7180,7180,7180,0
|
|
20231018,183700,2545923000,7180,7180,7180,7180,0
|
|
20231018,183600,2545923000,7180,7180,7180,7180,0
|
|
20231018,183500,2545923000,7180,7180,7180,7180,0
|
|
20231018,183400,2545923000,7180,7180,7180,7180,0
|
|
20231018,183300,2545923000,7180,7180,7180,7180,0
|
|
20231018,183200,2545923000,7180,7180,7180,7180,0
|
|
20231018,183100,2545923000,7180,7180,7180,7180,0
|
|
20231018,183000,2545923000,7180,7180,7180,7180,0
|
|
20231018,182900,2545923000,7180,7180,7180,7180,0
|
|
20231018,182800,2545923000,7180,7180,7180,7180,0
|
|
20231018,182700,2545923000,7180,7180,7180,7180,0
|
|
20231018,182600,2545923000,7180,7180,7180,7180,0
|
|
20231018,182500,2545923000,7180,7180,7180,7180,0
|
|
20231018,182400,2545923000,7180,7180,7180,7180,0
|
|
20231018,182300,2545923000,7180,7180,7180,7180,0
|
|
20231018,182200,2545923000,7180,7180,7180,7180,0
|
|
20231018,182100,2545923000,7180,7180,7180,7180,0
|
|
20231018,182000,2545923000,7180,7180,7180,7180,0
|
|
20231018,181900,2545923000,7180,7180,7180,7180,0
|
|
20231018,181800,2545923000,7180,7180,7180,7180,0
|
|
20231018,181700,2545923000,7180,7180,7180,7180,7899
|
|
20231018,181600,2545923000,7180,7180,7180,7180,0
|
|
20231018,181500,2545923000,7180,7180,7180,7180,0
|
|
20231018,181400,2545923000,7180,7180,7180,7180,0
|
|
20231018,181300,2545923000,7180,7180,7180,7180,0
|
|
20231018,181200,2545923000,7180,7180,7180,7180,0
|
|
20231018,181100,2545923000,7180,7180,7180,7180,0
|
|
20231018,181000,2545923000,7180,7180,7180,7180,0
|
|
20231018,180900,2545923000,7180,7180,7180,7180,0
|
|
20231018,180800,2545923000,7180,7180,7180,7180,0
|
|
20231018,180700,2545923000,7180,7180,7180,7180,0
|
|
20231018,180600,2545923000,7180,7180,7180,7180,0
|
|
20231018,180500,2545923000,7180,7180,7180,7180,0
|
|
20231018,180400,2545923000,7180,7180,7180,7180,0
|
|
20231018,180300,2545923000,7180,7180,7180,7180,0
|
|
20231018,180200,2545923000,7180,7180,7180,7180,0
|
|
20231018,180100,2545923000,7180,7180,7180,7180,0
|
|
20231018,180000,2545923000,7180,7180,7180,7180,0
|
|
20231018,175900,2545923000,7180,7180,7180,7180,0
|
|
20231018,175800,2545923000,7180,7180,7180,7180,0
|
|
20231018,175700,2545923000,7180,7180,7180,7180,0
|
|
20231018,175600,2545923000,7180,7180,7180,7180,0
|
|
20231018,175500,2545923000,7180,7180,7180,7180,0
|
|
20231018,175400,2545923000,7180,7180,7180,7180,0
|
|
20231018,175300,2545923000,7180,7180,7180,7180,0
|
|
20231018,175200,2545923000,7180,7180,7180,7180,0
|
|
20231018,175100,2545923000,7180,7180,7180,7180,0
|
|
20231018,175000,2545923000,7180,7180,7180,7180,0
|
|
20231018,174900,2545923000,7180,7180,7180,7180,0
|
|
20231018,174800,2545923000,7180,7180,7180,7180,0
|
|
20231018,174700,2545923000,7180,7180,7180,7180,7899
|
|
20231018,174600,2545923000,7180,7180,7180,7180,0
|
|
20231018,174500,2545923000,7180,7180,7180,7180,0
|
|
20231018,174400,2545923000,7180,7180,7180,7180,0
|
|
20231018,174300,2545923000,7180,7180,7180,7180,0
|
|
20231018,174200,2545923000,7180,7180,7180,7180,0
|
|
20231018,174100,2545923000,7180,7180,7180,7180,0
|
|
20231018,174000,2545923000,7180,7180,7180,7180,0
|
|
20231018,173900,2545923000,7180,7180,7180,7180,0
|
|
20231018,173800,2545923000,7180,7180,7180,7180,0
|
|
20231018,173700,2545923000,7180,7180,7180,7180,0
|
|
20231018,173600,2545923000,7180,7180,7180,7180,0
|
|
20231018,173500,2545923000,7180,7180,7180,7180,0
|
|
20231018,173400,2545923000,7180,7180,7180,7180,0
|
|
20231018,173300,2545923000,7180,7180,7180,7180,0
|
|
20231018,173200,2545923000,7180,7180,7180,7180,0
|
|
20231018,173100,2545923000,7180,7180,7180,7180,0
|
|
20231018,173000,2545923000,7180,7180,7180,7180,0
|
|
20231018,172900,2545923000,7180,7180,7180,7180,0
|
|
20231018,172800,2545923000,7180,7180,7180,7180,0
|
|
20231018,172700,2545923000,7180,7180,7180,7180,0
|
|
20231018,172600,2545923000,7180,7180,7180,7180,0
|
|
20231018,172500,2545923000,7180,7180,7180,7180,0
|
|
20231018,172400,2545923000,7180,7180,7180,7180,0
|
|
20231018,172300,2545923000,7180,7180,7180,7180,0
|
|
20231018,172200,2545923000,7180,7180,7180,7180,0
|
|
20231018,172100,2545923000,7180,7180,7180,7180,0
|
|
20231018,172000,2545923000,7180,7180,7180,7180,0
|
|
20231018,171900,2545923000,7180,7180,7180,7180,0
|
|
20231018,171800,2545923000,7180,7180,7180,7180,0
|
|
20231018,171700,2545923000,7180,7180,7180,7180,7899
|
|
20231018,171600,2545923000,7180,7180,7180,7180,0
|
|
20231018,171500,2545923000,7180,7180,7180,7180,0
|
|
20231018,171400,2545923000,7180,7180,7180,7180,0
|
|
20231018,171300,2545923000,7180,7180,7180,7180,0
|
|
20231018,171200,2545923000,7180,7180,7180,7180,0
|
|
20231018,171100,2545923000,7180,7180,7180,7180,0
|
|
20231018,171000,2545923000,7180,7180,7180,7180,0
|
|
20231018,170900,2545923000,7180,7180,7180,7180,0
|
|
20231018,170800,2545923000,7180,7180,7180,7180,0
|
|
20231018,170700,2545923000,7180,7180,7180,7180,0
|
|
20231018,170600,2545923000,7180,7180,7180,7180,0
|
|
20231018,170500,2545923000,7180,7180,7180,7180,0
|
|
20231018,170400,2545923000,7180,7180,7180,7180,0
|
|
20231018,170300,2545923000,7180,7180,7180,7180,0
|
|
20231018,170200,2545923000,7180,7180,7180,7180,0
|
|
20231018,170100,2545923000,7180,7180,7180,7180,0
|
|
20231018,170000,2545923000,7180,7180,7180,7180,0
|
|
20231018,165900,2545923000,7180,7180,7180,7180,0
|
|
20231018,165800,2545923000,7180,7180,7180,7180,0
|
|
20231018,165700,2545923000,7180,7180,7180,7180,0
|
|
20231018,165600,2545923000,7180,7180,7180,7180,0
|
|
20231018,165500,2545923000,7180,7180,7180,7180,0
|
|
20231018,165400,2545923000,7180,7180,7180,7180,0
|
|
20231018,165300,2545923000,7180,7180,7180,7180,0
|
|
20231018,165200,2545923000,7180,7180,7180,7180,0
|
|
20231018,165100,2545923000,7180,7180,7180,7180,0
|
|
20231018,165000,2545923000,7180,7180,7180,7180,0
|
|
20231018,164900,2545923000,7180,7180,7180,7180,0
|
|
20231018,164800,2545923000,7180,7180,7180,7180,0
|
|
20231018,164700,2545923000,7180,7180,7180,7180,7899
|
|
20231018,164600,2545923000,7180,7180,7180,7180,0
|
|
20231018,164500,2545923000,7180,7180,7180,7180,0
|
|
20231018,164400,2545923000,7180,7180,7180,7180,0
|
|
20231018,164300,2545923000,7180,7180,7180,7180,0
|
|
20231018,164200,2545923000,7180,7180,7180,7180,0
|
|
20231018,164100,2545923000,7180,7180,7180,7180,0
|
|
20231018,164000,2545923000,7180,7180,7180,7180,0
|
|
20231018,163900,2545923000,7180,7180,7180,7180,0
|
|
20231018,163800,2545923000,7180,7180,7180,7180,0
|
|
20231018,163700,2545923000,7180,7180,7180,7180,0
|
|
20231018,163600,2545923000,7180,7180,7180,7180,0
|
|
20231018,163500,2545923000,7180,7180,7180,7180,0
|
|
20231018,163400,2545923000,7180,7180,7180,7180,0
|
|
20231018,163300,2545923000,7180,7180,7180,7180,0
|
|
20231018,163200,2545923000,7180,7180,7180,7180,0
|
|
20231018,163100,2545923000,7180,7180,7180,7180,0
|
|
20231018,163000,2545923000,7180,7180,7180,7180,0
|
|
20231018,162900,2545923000,7180,7180,7180,7180,0
|
|
20231018,162800,2545923000,7180,7180,7180,7180,0
|
|
20231018,162700,2545923000,7180,7180,7180,7180,0
|
|
20231018,162600,2545923000,7180,7180,7180,7180,0
|
|
20231018,162500,2545923000,7180,7180,7180,7180,0
|
|
20231018,162400,2545923000,7180,7180,7180,7180,0
|
|
20231018,162300,2545923000,7180,7180,7180,7180,0
|
|
20231018,162200,2545923000,7180,7180,7180,7180,0
|
|
20231018,162100,2545923000,7180,7180,7180,7180,0
|
|
20231018,162000,2545923000,7180,7180,7180,7180,0
|
|
20231018,161900,2545923000,7180,7180,7180,7180,0
|
|
20231018,161800,2545923000,7180,7180,7180,7180,0
|
|
20231018,161700,2545923000,7180,7180,7180,7180,7899
|
|
20231018,161600,2545923000,7180,7180,7180,7180,0
|
|
20231018,161500,2545923000,7180,7180,7180,7180,0
|
|
20231018,161400,2545923000,7180,7180,7180,7180,0
|
|
20231018,161300,2545923000,7180,7180,7180,7180,0
|
|
20231018,161200,2545923000,7180,7180,7180,7180,0
|
|
20231018,161100,2545923000,7180,7180,7180,7180,0
|
|
20231018,161000,2545923000,7180,7180,7180,7180,0
|
|
20231018,160900,2545923000,7180,7180,7180,7180,0
|
|
20231018,160800,2545923000,7180,7180,7180,7180,0
|
|
20231018,160700,2545923000,7180,7180,7180,7180,0
|
|
20231018,160600,2545923000,7180,7180,7180,7180,0
|
|
20231018,160500,2545923000,7180,7180,7180,7180,0
|
|
20231018,160400,2545923000,7180,7180,7180,7180,0
|
|
20231018,160300,2545923000,7180,7180,7180,7180,0
|
|
20231018,160200,2545923000,7180,7180,7180,7180,0
|
|
20231018,160100,2545923000,7180,7180,7180,7180,0
|
|
20231018,160000,2545923000,7180,7180,7180,7180,0
|
|
20231018,155900,2545923000,7180,7180,7180,7180,0
|
|
20231018,155800,2545923000,7180,7180,7180,7180,0
|
|
20231018,155700,2545923000,7180,7180,7180,7180,0
|
|
20231018,155600,2545923000,7180,7180,7180,7180,0
|
|
20231018,155500,2545923000,7180,7180,7180,7180,0
|
|
20231018,155400,2545923000,7180,7180,7180,7180,0
|
|
20231018,155300,2545923000,7180,7180,7180,7180,0
|
|
20231018,155200,2545923000,7180,7180,7180,7180,0
|
|
20231018,155100,2545923000,7180,7180,7180,7180,0
|
|
20231018,155000,2545923000,7180,7180,7180,7180,0
|
|
20231018,154900,2545923000,7180,7180,7180,7180,0
|
|
20231018,154800,2545923000,7180,7180,7180,7180,0
|
|
20231018,154700,2545923000,7180,7180,7180,7180,7899
|
|
20231018,154600,2545923000,7180,7180,7180,7180,0
|
|
20231018,154500,2545923000,7180,7180,7180,7180,0
|
|
20231018,154400,2545923000,7180,7180,7180,7180,0
|
|
20231018,154300,2545923000,7180,7180,7180,7180,0
|
|
20231018,154200,2545923000,7180,7180,7180,7180,0
|
|
20231018,154100,2545923000,7180,7180,7180,7180,0
|
|
20231018,154000,2545923000,7180,7180,7180,7180,0
|
|
20231018,153900,2545923000,7180,7180,7180,7180,0
|
|
20231018,153800,2545923000,7180,7180,7180,7180,0
|
|
20231018,153700,2545923000,7180,7180,7180,7180,0
|
|
20231018,153600,2545923000,7180,7180,7180,7180,0
|
|
20231018,153500,2545923000,7180,7180,7180,7180,0
|
|
20231018,153400,2545923000,7180,7180,7180,7180,0
|
|
20231018,153300,2545923000,7180,7180,7180,7180,0
|
|
20231018,153200,2545923000,7180,7180,7180,7180,0
|
|
20231018,153100,2545923000,7180,7180,7180,7180,0
|
|
20231018,153000,2545923000,7180,7180,7180,7180,7899
|
|
20231018,152900,2489208180,7190,7190,7190,7190,0
|
|
20231018,152800,2489208180,7190,7190,7190,7190,0
|
|
20231018,152700,2489208180,7190,7190,7190,7190,0
|
|
20231018,152600,2489208180,7190,7190,7190,7190,0
|
|
20231018,152500,2489208180,7190,7190,7190,7190,0
|
|
20231018,152400,2489208180,7190,7190,7190,7190,0
|
|
20231018,152300,2489208180,7190,7190,7190,7190,0
|
|
20231018,152200,2489208180,7190,7190,7190,7190,0
|
|
20231018,152100,2489208180,7190,7190,7190,7190,0
|
|
20231018,152000,2489208180,7190,7190,7190,7190,0
|
|
20231018,151900,2489208180,7190,7180,7190,7180,1590
|
|
20231018,151800,2477791940,7180,7180,7190,7180,200
|
|
20231018,151700,2476355930,7190,7180,7190,7180,197
|
|
20231018,151600,2474940930,7190,7190,7190,7190,222
|
|
20231018,151500,2473344750,7190,7190,7190,7190,700
|
|
20231018,151400,2468311750,7190,7180,7190,7180,708
|
|
20231018,151300,2463227240,7180,7180,7180,7170,3207
|
|
20231018,151200,2440201980,7170,7180,7180,7170,101
|
|
20231018,151100,2439477800,7170,7170,7170,7170,87
|
|
20231018,151000,2438854010,7180,7180,7190,7180,1707
|
|
20231018,150900,2426597740,7180,7180,7180,7180,1
|
|
20231018,150800,2426590560,7180,7180,7180,7180,5
|
|
20231018,150700,2426554660,7180,7180,7180,7180,449
|
|
20231018,150600,2423330840,7180,7180,7180,7180,108
|
|
20231018,150500,2422555400,7180,7180,7180,7180,305
|
|
20231018,150400,2420365500,7180,7190,7190,7180,301
|
|
20231018,150300,2418201350,7190,7190,7190,7190,5
|
|
20231018,150200,2418165400,7190,7190,7190,7180,752
|
|
20231018,150100,2412759070,7190,7180,7190,7180,191
|
|
20231018,150000,2411387480,7190,7180,7190,7180,338
|
|
20231018,145900,2408960540,7180,7180,7180,7180,620
|
|
20231018,145800,2404508940,7180,7180,7180,7180,2210
|
|
20231018,145700,2388641140,7180,7170,7180,7170,127
|
|
20231018,145600,2387729490,7180,7180,7180,7180,69
|
|
20231018,145500,2387234070,7180,7170,7180,7170,248
|
|
20231018,145400,2385455440,7180,7180,7180,7180,58
|
|
20231018,145300,2385039000,7180,7170,7180,7170,3949
|
|
20231018,145200,2356688970,7180,7180,7180,7180,0
|
|
20231018,145100,2356688970,7180,7170,7180,7170,827
|
|
20231018,145000,2350752180,7170,7170,7170,7160,4631
|
|
20231018,144900,2317550080,7170,7160,7170,7160,202
|
|
20231018,144800,2316101760,7160,7160,7160,7160,5
|
|
20231018,144700,2316065960,7160,7160,7160,7160,100
|
|
20231018,144600,2315349960,7160,7170,7170,7160,15
|
|
20231018,144500,2315242480,7170,7170,7170,7160,265
|
|
20231018,144400,2313344820,7160,7160,7160,7160,1757
|
|
20231018,144300,2300764700,7170,7170,7170,7160,151
|
|
20231018,144200,2299682400,7160,7170,7170,7160,226
|
|
20231018,144100,2298063240,7170,7170,7170,7170,1067
|
|
20231018,144000,2290412850,7170,7160,7170,7160,527
|
|
20231018,143900,2286635300,7160,7160,7170,7160,451
|
|
20231018,143800,2283406130,7170,7160,7170,7160,250
|
|
20231018,143700,2281613650,7170,7160,7170,7160,59
|
|
20231018,143600,2281190660,7170,7160,7170,7160,1621
|
|
20231018,143500,2269576190,7170,7170,7170,7170,19
|
|
20231018,143400,2269439960,7170,7160,7170,7160,1075
|
|
20231018,143300,2261738210,7170,7170,7170,7170,109
|
|
20231018,143200,2260956680,7170,7170,7170,7160,487
|
|
20231018,143100,2257466200,7170,7170,7170,7170,5
|
|
20231018,143000,2257430350,7170,7170,7170,7160,1466
|
|
20231018,142900,2246925580,7170,7170,7170,7170,596
|
|
20231018,142800,2242652260,7170,7170,7170,7170,127
|
|
20231018,142700,2241741670,7170,7170,7170,7170,190
|
|
20231018,142600,2240379370,7160,7160,7160,7160,3000
|
|
20231018,142500,2218899370,7160,7180,7180,7160,2371
|
|
20231018,142400,2201910120,7180,7170,7180,7170,2193
|
|
20231018,142300,2186175290,7170,7170,7170,7170,507
|
|
20231018,142200,2182540100,7170,7170,7170,7170,5
|
|
20231018,142100,2182504250,7160,7170,7170,7160,31
|
|
20231018,142000,2182282280,7170,7170,7170,7170,2121
|
|
20231018,141900,2167074710,7170,7160,7170,7160,123
|
|
20231018,141800,2166193000,7160,7170,7170,7160,1715
|
|
20231018,141700,2153912470,7170,7170,7170,7170,66
|
|
20231018,141600,2153439250,7170,7170,7180,7170,498
|
|
20231018,141500,2149868500,7170,7170,7170,7170,317
|
|
20231018,141400,2147595610,7170,7170,7170,7170,129
|
|
20231018,141300,2146670680,7180,7180,7180,7170,426
|
|
20231018,141200,2143616000,7170,7170,7170,7170,58
|
|
20231018,141100,2143200140,7170,7180,7180,7170,4079
|
|
20231018,141000,2113953100,7180,7170,7180,7170,501
|
|
20231018,140900,2110360920,7170,7180,7180,7170,503
|
|
20231018,140800,2106754400,7180,7180,7180,7180,2086
|
|
20231018,140700,2091776920,7180,7180,7180,7180,474
|
|
20231018,140600,2088373600,7180,7170,7180,7170,127
|
|
20231018,140500,2087462740,7180,7180,7180,7180,50
|
|
20231018,140400,2087103740,7180,7180,7180,7180,28
|
|
20231018,140300,2086902700,7180,7180,7180,7180,566
|
|
20231018,140200,2082838820,7180,7180,7190,7180,1264
|
|
20231018,140100,2073763290,7190,7190,7190,7190,10
|
|
20231018,140000,2073691390,7190,7190,7190,7190,15
|
|
20231018,135900,2073583540,7180,7190,7190,7180,108
|
|
20231018,135800,2072808090,7190,7190,7190,7190,0
|
|
20231018,135700,2072808090,7190,7190,7190,7180,1334
|
|
20231018,135600,2063219890,7190,7190,7190,7190,1
|
|
20231018,135500,2063212700,7190,7190,7190,7190,491
|
|
20231018,135400,2059682410,7190,7190,7190,7190,103
|
|
20231018,135300,2058941840,7180,7190,7190,7180,277
|
|
20231018,135200,2056950240,7190,7190,7190,7190,200
|
|
20231018,135100,2055512240,7190,7190,7190,7190,1340
|
|
20231018,135000,2045877640,7190,7190,7190,7180,654
|
|
20231018,134900,2041176410,7190,7190,7190,7180,155
|
|
20231018,134800,2040062500,7180,7180,7180,7180,2489
|
|
20231018,134700,2022191480,7180,7180,7180,7180,21
|
|
20231018,134600,2022040700,7170,7180,7180,7170,59
|
|
20231018,134500,2021617090,7170,7180,7180,7170,146
|
|
20231018,134400,2020569860,7170,7180,7180,7170,818
|
|
20231018,134300,2014699670,7170,7170,7170,7170,90
|
|
20231018,134200,2014054370,7170,7180,7180,7170,477
|
|
20231018,134100,2010631620,7180,7180,7180,7180,18
|
|
20231018,134000,2010502380,7180,7170,7180,7170,5
|
|
20231018,133900,2010466510,7170,7170,7170,7170,70
|
|
20231018,133800,2009964610,7180,7180,7180,7180,2110
|
|
20231018,133700,1994814810,7180,7180,7180,7180,21
|
|
20231018,133600,1994664030,7170,7170,7170,7170,0
|
|
20231018,133500,1994664030,7170,7170,7170,7170,0
|
|
20231018,133400,1994664030,7170,7170,7170,7170,485
|
|
20231018,133300,1991186580,7170,7170,7170,7170,42
|
|
20231018,133200,1990885440,7170,7170,7170,7170,2552
|
|
20231018,133100,1972587600,7180,7180,7180,7180,49
|
|
20231018,133000,1972235780,7180,7180,7180,7180,0
|
|
20231018,132900,1972235780,7180,7180,7180,7180,5
|
|
20231018,132800,1972199880,7180,7180,7180,7180,15
|
|
20231018,132700,1972092180,7170,7170,7180,7170,659
|
|
20231018,132600,1967367130,7170,7170,7170,7170,73
|
|
20231018,132500,1966843720,7170,7170,7170,7170,230
|
|
20231018,132400,1965194620,7170,7170,7170,7170,112
|
|
20231018,132300,1964391580,7170,7170,7170,7170,1901
|
|
20231018,132200,1950761410,7170,7170,7170,7170,10
|
|
20231018,132100,1950689710,7180,7180,7180,7180,10
|
|
20231018,132000,1950617910,7180,7180,7180,7180,0
|
|
20231018,131900,1950617910,7180,7170,7180,7170,15
|
|
20231018,131800,1950510260,7180,7180,7180,7180,1
|
|
20231018,131700,1950503080,7180,7180,7180,7170,14
|
|
20231018,131600,1950402660,7180,7180,7180,7180,101
|
|
20231018,131500,1949677480,7180,7170,7180,7170,473
|
|
20231018,131400,1946285060,7180,7170,7180,7170,637
|
|
20231018,131300,1941717760,7180,7180,7180,7180,24
|
|
20231018,131200,1941545440,7180,7180,7180,7180,61
|
|
20231018,131100,1941107460,7180,7180,7180,7180,330
|
|
20231018,131000,1938738060,7180,7180,7180,7180,25
|
|
20231018,130900,1938558560,7180,7180,7180,7180,26
|
|
20231018,130800,1938371880,7180,7180,7180,7180,20
|
|
20231018,130700,1938228280,7180,7180,7180,7180,59
|
|
20231018,130600,1937804660,7180,7170,7180,7170,2162
|
|
20231018,130500,1922297610,7170,7180,7180,7170,638
|
|
20231018,130400,1917721770,7180,7180,7180,7180,27
|
|
20231018,130300,1917527910,7170,7190,7190,7170,65
|
|
20231018,130200,1917061130,7190,7190,7190,7190,14
|
|
20231018,130100,1916960470,7180,7180,7180,7180,509
|
|
20231018,130000,1913305850,7180,7180,7180,7180,2
|
|
20231018,125900,1913291490,7180,7180,7180,7180,79
|
|
20231018,125800,1912724270,7180,7180,7180,7180,1001
|
|
20231018,125700,1905537090,7180,7180,7180,7180,2
|
|
20231018,125600,1905522730,7180,7180,7180,7180,791
|
|
20231018,125500,1899843350,7180,7180,7180,7180,12
|
|
20231018,125400,1899757190,7180,7180,7180,7180,581
|
|
20231018,125300,1895585610,7190,7190,7190,7190,1
|
|
20231018,125200,1895578420,7180,7170,7180,7170,18510
|
|
20231018,125100,1762830080,7170,7170,7170,7170,53
|
|
20231018,125000,1762450070,7170,7170,7170,7170,1856
|
|
20231018,124900,1749142550,7170,7170,7170,7170,12
|
|
20231018,124800,1749056510,7170,7170,7170,7170,9
|
|
20231018,124700,1748991980,7170,7170,7170,7170,16
|
|
20231018,124600,1748877260,7170,7170,7170,7170,412
|
|
20231018,124500,1745923220,7170,7170,7170,7170,107
|
|
20231018,124400,1745156030,7170,7170,7170,7160,718
|
|
20231018,124300,1740014960,7170,7170,7170,7170,10
|
|
20231018,124200,1739943260,7170,7170,7170,7170,184
|
|
20231018,124100,1738623980,7170,7170,7170,7170,2
|
|
20231018,124000,1738609640,7160,7170,7170,7160,1721
|
|
20231018,123900,1726273150,7170,7170,7170,7170,3
|
|
20231018,123800,1726251640,7170,7160,7170,7160,506
|
|
20231018,123700,1722628620,7160,7170,7170,7160,38
|
|
20231018,123600,1722356520,7170,7170,7170,7160,319
|
|
20231018,123500,1720072110,7170,7170,7170,7170,305
|
|
20231018,123400,1717885260,7170,7170,7170,7160,20
|
|
20231018,123300,1717742040,7160,7170,7170,7160,467
|
|
20231018,123200,1714397800,7170,7170,7170,7160,237
|
|
20231018,123100,1712700860,7170,7170,7170,7160,1921
|
|
20231018,123000,1698939070,7170,7170,7170,7170,459
|
|
20231018,122900,1695648040,7170,7170,7170,7170,1
|
|
20231018,122800,1695640870,7170,7170,7170,7170,49
|
|
20231018,122700,1695289540,7170,7170,7170,7160,4446
|
|
20231018,122600,1663454960,7170,7170,7170,7170,20
|
|
20231018,122500,1663311560,7170,7160,7170,7160,4227
|
|
20231018,122400,1633044050,7170,7170,7170,7170,11
|
|
20231018,122300,1632965180,7170,7160,7170,7160,265
|
|
20231018,122200,1631067500,7170,7170,7170,7170,10
|
|
20231018,122100,1630995800,7170,7170,7170,7160,62
|
|
20231018,122000,1630551760,7160,7170,7170,7160,5277
|
|
20231018,121900,1592742150,7180,7170,7180,7170,657
|
|
20231018,121800,1588031440,7180,7180,7180,7180,1
|
|
20231018,121700,1588024260,7180,7170,7180,7170,301
|
|
20231018,121600,1585866080,7180,7180,7180,7180,1394
|
|
20231018,121500,1575857160,7180,7180,7180,7170,729
|
|
20231018,121400,1570629010,7180,7180,7180,7170,134
|
|
20231018,121300,1569668120,7180,7180,7180,7180,1
|
|
20231018,121200,1569660940,7180,7180,7180,7180,94
|
|
20231018,121100,1568986020,7180,7170,7180,7170,4317
|
|
20231018,121000,1538032740,7180,7180,7180,7170,37
|
|
20231018,120900,1537767430,7180,7180,7180,7180,10
|
|
20231018,120800,1537695630,7180,7180,7180,7180,27
|
|
20231018,120700,1537501770,7180,7170,7180,7170,1154
|
|
20231018,120600,1529227580,7170,7170,7180,7170,114
|
|
20231018,120500,1528409520,7180,7180,7180,7180,10
|
|
20231018,120400,1528337720,7180,7180,7180,7170,197
|
|
20231018,120300,1526924370,7180,7180,7180,7180,20
|
|
20231018,120200,1526780770,7180,7180,7180,7180,25
|
|
20231018,120100,1526601270,7180,7180,7180,7180,412
|
|
20231018,120000,1523643110,7180,7180,7180,7170,235
|
|
20231018,115900,1521957850,7170,7180,7180,7170,3612
|
|
20231018,115800,1496054410,7180,7170,7180,7170,151
|
|
20231018,115700,1494971730,7180,7180,7180,7170,43
|
|
20231018,115600,1494663250,7180,7170,7180,7170,106
|
|
20231018,115500,1493903170,7180,7170,7180,7170,289
|
|
20231018,115400,1491829960,7180,7170,7180,7170,1323
|
|
20231018,115300,1482344020,7180,7180,7180,7170,1200
|
|
20231018,115200,1473737890,7180,7180,7180,7180,5337
|
|
20231018,115100,1435418230,7180,7180,7190,7180,585
|
|
20231018,115000,1431217100,7190,7180,7190,7180,470
|
|
20231018,114900,1427842490,7180,7190,7190,7180,232
|
|
20231018,114800,1426174420,7190,7190,7190,7190,50
|
|
20231018,114700,1425814920,7190,7190,7190,7190,0
|
|
20231018,114600,1425814920,7190,7190,7190,7190,81
|
|
20231018,114500,1425232530,7190,7190,7190,7190,5
|
|
20231018,114400,1425196580,7190,7200,7200,7190,729
|
|
20231018,114300,1419954270,7190,7190,7190,7190,1
|
|
20231018,114200,1419947080,7190,7190,7190,7190,811
|
|
20231018,114100,1414115990,7190,7190,7190,7190,2192
|
|
20231018,114000,1398355510,7200,7200,7200,7200,106
|
|
20231018,113900,1397592310,7200,7190,7200,7190,605
|
|
20231018,113800,1393237160,7200,7200,7200,7200,767
|
|
20231018,113700,1387714760,7200,7210,7210,7200,1471
|
|
20231018,113600,1377123550,7200,7200,7210,7200,629
|
|
20231018,113500,1372594740,7210,7210,7210,7210,0
|
|
20231018,113400,1372594740,7210,7210,7210,7200,125
|
|
20231018,113300,1371694330,7210,7210,7210,7210,13
|
|
20231018,113200,1371600600,7210,7210,7210,7210,31
|
|
20231018,113100,1371377090,7200,7210,7210,7200,134
|
|
20231018,113000,1370411270,7210,7210,7210,7210,60
|
|
20231018,112900,1369978670,7210,7200,7210,7200,165
|
|
20231018,112800,1368790650,7210,7210,7210,7210,72
|
|
20231018,112700,1368271530,7210,7210,7210,7210,3
|
|
20231018,112600,1368249900,7210,7210,7210,7200,475
|
|
20231018,112500,1364829700,7210,7200,7210,7200,1052
|
|
20231018,112400,1357254700,7210,7210,7210,7200,741
|
|
20231018,112300,1351914710,7220,7220,7220,7220,0
|
|
20231018,112200,1351914710,7220,7230,7230,7220,34
|
|
20231018,112100,1351669110,7230,7230,7230,7230,0
|
|
20231018,112000,1351669110,7230,7220,7230,7220,74
|
|
20231018,111900,1351134790,7230,7220,7230,7220,92
|
|
20231018,111800,1350470540,7220,7220,7220,7220,10
|
|
20231018,111700,1350398340,7220,7220,7220,7220,0
|
|
20231018,111600,1350398340,7220,7220,7220,7220,1
|
|
20231018,111500,1350391120,7220,7220,7220,7220,1
|
|
20231018,111400,1350383900,7220,7220,7220,7220,62
|
|
20231018,111300,1349936260,7220,7220,7220,7220,0
|
|
20231018,111200,1349936260,7220,7220,7220,7220,24
|
|
20231018,111100,1349762980,7220,7220,7220,7220,0
|
|
20231018,111000,1349762980,7220,7230,7230,7220,77
|
|
20231018,110900,1349206340,7230,7230,7230,7230,72
|
|
20231018,110800,1348685780,7230,7240,7240,7220,2170
|
|
20231018,110700,1332999740,7240,7240,7240,7230,143
|
|
20231018,110600,1331965200,7240,7240,7240,7240,2
|
|
20231018,110500,1331950720,7240,7240,7240,7240,9
|
|
20231018,110400,1331885560,7240,7230,7240,7230,1384
|
|
20231018,110300,1321878150,7220,7200,7250,7200,9642
|
|
20231018,110200,1252309060,7190,7190,7190,7190,283
|
|
20231018,110100,1250274290,7200,7200,7200,7190,83
|
|
20231018,110000,1249677290,7200,7190,7200,7190,643
|
|
20231018,105900,1245054110,7190,7200,7200,7190,82
|
|
20231018,105800,1244464040,7200,7200,7200,7200,0
|
|
20231018,105700,1244464040,7200,7210,7210,7190,447
|
|
20231018,105600,1241249900,7210,7210,7210,7210,0
|
|
20231018,105500,1241249900,7210,7200,7210,7200,120
|
|
20231018,105400,1240385890,7210,7210,7210,7210,101
|
|
20231018,105300,1239657680,7200,7200,7210,7200,802
|
|
20231018,105200,1233883260,7210,7200,7210,7200,224
|
|
20231018,105100,1232270440,7210,7200,7210,7200,51
|
|
20231018,105000,1231903230,7210,7210,7210,7210,151
|
|
20231018,104900,1230814520,7200,7230,7230,7200,3247
|
|
20231018,104800,1207426030,7220,7230,7230,7220,142
|
|
20231018,104700,1206400770,7230,7220,7230,7220,1397
|
|
20231018,104600,1196314420,7220,7210,7220,7210,7
|
|
20231018,104500,1196263940,7220,7210,7220,7210,179
|
|
20231018,104400,1194973340,7210,7210,7210,7210,50
|
|
20231018,104300,1194612840,7220,7210,7220,7210,560
|
|
20231018,104200,1190575230,7210,7230,7230,7210,704
|
|
20231018,104100,1185490530,7260,7260,7260,7250,102
|
|
20231018,104000,1184750510,7220,7220,7220,7220,0
|
|
20231018,103900,1184750510,7220,7250,7250,7210,3507
|
|
20231018,103800,1159359640,7260,7260,7260,7260,13
|
|
20231018,103700,1159265260,7250,7260,7260,7250,17
|
|
20231018,103600,1159141980,7250,7260,7260,7250,117
|
|
20231018,103500,1158293710,7260,7260,7260,7260,457
|
|
20231018,103400,1154975890,7270,7270,7270,7270,1
|
|
20231018,103300,1154968620,7270,7260,7270,7250,650
|
|
20231018,103200,1150249690,7260,7250,7260,7250,163
|
|
20231018,103100,1149066830,7260,7250,7260,7250,248
|
|
20231018,103000,1147267810,7260,7260,7260,7260,21
|
|
20231018,102900,1147115350,7260,7250,7270,7250,399
|
|
20231018,102800,1144219120,7250,7270,7270,7250,123
|
|
20231018,102700,1143324930,7270,7230,7270,7230,5072
|
|
20231018,102600,1106551830,7230,7230,7230,7230,26
|
|
20231018,102500,1106363850,7230,7230,7230,7230,0
|
|
20231018,102400,1106363850,7230,7230,7230,7230,8
|
|
20231018,102300,1106306010,7230,7220,7230,7220,56
|
|
20231018,102200,1105901670,7230,7220,7230,7220,101
|
|
20231018,102100,1105172440,7230,7240,7240,7230,243
|
|
20231018,102000,1103414510,7250,7240,7250,7240,134
|
|
20231018,101900,1102444340,7240,7250,7250,7240,756
|
|
20231018,101800,1096970510,7250,7240,7250,7240,339
|
|
20231018,101700,1094515610,7250,7250,7250,7250,0
|
|
20231018,101600,1094515610,7250,7250,7250,7240,113
|
|
20231018,101500,1093697430,7250,7250,7250,7240,1909
|
|
20231018,101400,1079862390,7250,7230,7250,7230,497
|
|
20231018,101300,1076267950,7230,7210,7230,7210,1992
|
|
20231018,101200,1061903360,7210,7210,7210,7210,559
|
|
20231018,101100,1057872970,7200,7210,7210,7200,1132
|
|
20231018,101000,1049722470,7210,7210,7210,7210,301
|
|
20231018,100900,1047552260,7210,7210,7210,7210,41
|
|
20231018,100800,1047256650,7210,7200,7210,7200,634
|
|
20231018,100700,1042691840,7200,7190,7200,7190,1163
|
|
20231018,100600,1034329850,7200,7210,7210,7200,2287
|
|
20231018,100500,1017862430,7210,7200,7210,7200,836
|
|
20231018,100400,1011839850,7210,7210,7210,7200,110
|
|
20231018,100300,1011047820,7210,7200,7210,7200,115
|
|
20231018,100200,1010219800,7210,7200,7210,7200,262
|
|
20231018,100100,1008333350,7210,7200,7210,7200,402
|
|
20231018,100000,1005438940,7200,7210,7210,7200,481
|
|
20231018,095900,1001975730,7190,7200,7210,7190,953
|
|
20231018,095800,995119020,7200,7210,7210,7190,105
|
|
20231018,095700,994364010,7200,7200,7210,7200,1356
|
|
20231018,095600,984600800,7210,7210,7210,7200,352
|
|
20231018,095500,982065340,7210,7200,7210,7200,642
|
|
20231018,095400,977442930,7200,7200,7200,7190,377
|
|
20231018,095300,974729800,7200,7200,7200,7200,73
|
|
20231018,095200,974204200,7200,7200,7200,7190,369
|
|
20231018,095100,971550080,7200,7190,7200,7190,2478
|
|
20231018,095000,953709710,7190,7200,7200,7190,2053
|
|
20231018,094900,938940960,7200,7190,7200,7190,940
|
|
20231018,094800,932177510,7190,7190,7200,7180,2831
|
|
20231018,094700,911844600,7190,7180,7190,7180,625
|
|
20231018,094600,907354020,7170,7180,7190,7170,3064
|
|
20231018,094500,885354690,7190,7180,7190,7180,1035
|
|
20231018,094400,877918260,7190,7180,7200,7180,7835
|
|
20231018,094300,821655310,7180,7180,7180,7170,567
|
|
20231018,094200,817589250,7180,7170,7180,7170,2393
|
|
20231018,094100,800426100,7180,7180,7180,7180,944
|
|
20231018,094000,793648180,7190,7180,7190,7170,896
|
|
20231018,093900,787214280,7190,7180,7190,7180,1293
|
|
20231018,093800,777930530,7180,7180,7190,7170,2489
|
|
20231018,093700,760057630,7190,7200,7200,7180,2915
|
|
20231018,093600,739088300,7200,7210,7210,7200,621
|
|
20231018,093500,734613990,7210,7210,7210,7200,125
|
|
20231018,093400,733713080,7210,7210,7220,7200,1485
|
|
20231018,093300,723014220,7210,7220,7220,7210,749
|
|
20231018,093200,717611660,7220,7220,7220,7210,1178
|
|
20231018,093100,709115640,7220,7210,7220,7210,1049
|
|
20231018,093000,701549050,7210,7220,7220,7210,1207
|
|
20231018,092900,692844750,7220,7210,7220,7210,533
|
|
20231018,092800,688998370,7210,7220,7220,7210,1167
|
|
20231018,092700,680583380,7220,7210,7220,7210,1146
|
|
20231018,092600,672316400,7210,7210,7210,7210,445
|
|
20231018,092500,669107950,7210,7200,7210,7200,898
|
|
20231018,092400,662642330,7200,7200,7200,7200,571
|
|
20231018,092300,658531130,7190,7190,7200,7180,1553
|
|
20231018,092200,647366920,7190,7180,7190,7170,746
|
|
20231018,092100,642014240,7190,7170,7190,7170,1905
|
|
20231018,092000,628343560,7170,7160,7170,7160,2577
|
|
20231018,091900,609872430,7160,7190,7190,7160,6881
|
|
20231018,091800,560530840,7190,7200,7200,7180,5094
|
|
20231018,091700,523916060,7210,7200,7210,7200,2416
|
|
20231018,091600,506520850,7200,7240,7240,7200,10335
|
|
20231018,091500,431983500,7250,7250,7250,7240,85
|
|
20231018,091400,431367450,7240,7220,7270,7220,6206
|
|
20231018,091300,386518770,7230,7220,7230,7200,4570
|
|
20231018,091200,353561380,7230,7220,7230,7220,969
|
|
20231018,091100,346557190,7230,7300,7300,7230,22916
|
|
20231018,091000,179793720,7300,7290,7310,7280,4163
|
|
20231018,090900,149447680,7300,7320,7350,7290,1810
|
|
20231018,090800,136231050,7320,7320,7320,7320,141
|
|
20231018,090700,135198930,7320,7300,7320,7280,1994
|
|
20231018,090600,120645100,7300,7270,7310,7270,1624
|
|
20231018,090500,108817880,7270,7290,7290,7250,2141
|
|
20231018,090400,93251710,7280,7310,7310,7280,829
|
|
20231018,090300,87206550,7310,7320,7320,7300,6047
|
|
20231018,090200,43012910,7340,7340,7340,7320,788
|
|
20231018,090100,37240090,7360,7310,7360,7310,379
|
|
20231018,090000,34463280,7330,7350,7360,7320,4690
|