589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184600,2456532410,7050,7050,7050,7050,3353
|
|
20231020,184500,2456532410,7050,7050,7050,7050,0
|
|
20231020,184400,2456532410,7050,7050,7050,7050,0
|
|
20231020,184300,2456532410,7050,7050,7050,7050,0
|
|
20231020,184200,2456532410,7050,7050,7050,7050,0
|
|
20231020,184100,2456532410,7050,7050,7050,7050,0
|
|
20231020,184000,2456532410,7050,7050,7050,7050,0
|
|
20231020,183900,2456532410,7050,7050,7050,7050,0
|
|
20231020,183800,2456532410,7050,7050,7050,7050,0
|
|
20231020,183700,2456532410,7050,7050,7050,7050,0
|
|
20231020,183600,2456532410,7050,7050,7050,7050,0
|
|
20231020,183500,2456532410,7050,7050,7050,7050,0
|
|
20231020,183400,2456532410,7050,7050,7050,7050,0
|
|
20231020,183300,2456532410,7050,7050,7050,7050,0
|
|
20231020,183200,2456532410,7050,7050,7050,7050,0
|
|
20231020,183100,2456532410,7050,7050,7050,7050,0
|
|
20231020,183000,2456532410,7050,7050,7050,7050,0
|
|
20231020,182900,2456532410,7050,7050,7050,7050,0
|
|
20231020,182800,2456532410,7050,7050,7050,7050,0
|
|
20231020,182700,2456532410,7050,7050,7050,7050,0
|
|
20231020,182600,2456532410,7050,7050,7050,7050,0
|
|
20231020,182500,2456532410,7050,7050,7050,7050,0
|
|
20231020,182400,2456532410,7050,7050,7050,7050,0
|
|
20231020,182300,2456532410,7050,7050,7050,7050,0
|
|
20231020,182200,2456532410,7050,7050,7050,7050,0
|
|
20231020,182100,2456532410,7050,7050,7050,7050,0
|
|
20231020,182000,2456532410,7050,7050,7050,7050,0
|
|
20231020,181900,2456532410,7050,7050,7050,7050,0
|
|
20231020,181800,2456532410,7050,7050,7050,7050,0
|
|
20231020,181700,2456532410,7050,7050,7050,7050,0
|
|
20231020,181600,2456532410,7050,7050,7050,7050,3353
|
|
20231020,181500,2456532410,7050,7050,7050,7050,0
|
|
20231020,181400,2456532410,7050,7050,7050,7050,0
|
|
20231020,181300,2456532410,7050,7050,7050,7050,0
|
|
20231020,181200,2456532410,7050,7050,7050,7050,0
|
|
20231020,181100,2456532410,7050,7050,7050,7050,0
|
|
20231020,181000,2456532410,7050,7050,7050,7050,0
|
|
20231020,180900,2456532410,7050,7050,7050,7050,0
|
|
20231020,180800,2456532410,7050,7050,7050,7050,0
|
|
20231020,180700,2456532410,7050,7050,7050,7050,0
|
|
20231020,180600,2456532410,7050,7050,7050,7050,0
|
|
20231020,180500,2456532410,7050,7050,7050,7050,0
|
|
20231020,180400,2456532410,7050,7050,7050,7050,0
|
|
20231020,180300,2456532410,7050,7050,7050,7050,0
|
|
20231020,180200,2456532410,7050,7050,7050,7050,0
|
|
20231020,180100,2456532410,7050,7050,7050,7050,0
|
|
20231020,180000,2456532410,7050,7050,7050,7050,0
|
|
20231020,175900,2456532410,7050,7050,7050,7050,0
|
|
20231020,175800,2456532410,7050,7050,7050,7050,0
|
|
20231020,175700,2456532410,7050,7050,7050,7050,0
|
|
20231020,175600,2456532410,7050,7050,7050,7050,0
|
|
20231020,175500,2456532410,7050,7050,7050,7050,0
|
|
20231020,175400,2456532410,7050,7050,7050,7050,0
|
|
20231020,175300,2456532410,7050,7050,7050,7050,0
|
|
20231020,175200,2456532410,7050,7050,7050,7050,0
|
|
20231020,175100,2456532410,7050,7050,7050,7050,0
|
|
20231020,175000,2456532410,7050,7050,7050,7050,0
|
|
20231020,174900,2456532410,7050,7050,7050,7050,0
|
|
20231020,174800,2456532410,7050,7050,7050,7050,0
|
|
20231020,174700,2456532410,7050,7050,7050,7050,0
|
|
20231020,174600,2456532410,7050,7050,7050,7050,3353
|
|
20231020,174500,2456532410,7050,7050,7050,7050,0
|
|
20231020,174400,2456532410,7050,7050,7050,7050,0
|
|
20231020,174300,2456532410,7050,7050,7050,7050,0
|
|
20231020,174200,2456532410,7050,7050,7050,7050,0
|
|
20231020,174100,2456532410,7050,7050,7050,7050,0
|
|
20231020,174000,2456532410,7050,7050,7050,7050,0
|
|
20231020,173900,2456532410,7050,7050,7050,7050,0
|
|
20231020,173800,2456532410,7050,7050,7050,7050,0
|
|
20231020,173700,2456532410,7050,7050,7050,7050,0
|
|
20231020,173600,2456532410,7050,7050,7050,7050,0
|
|
20231020,173500,2456532410,7050,7050,7050,7050,0
|
|
20231020,173400,2456532410,7050,7050,7050,7050,0
|
|
20231020,173300,2456532410,7050,7050,7050,7050,0
|
|
20231020,173200,2456532410,7050,7050,7050,7050,0
|
|
20231020,173100,2456532410,7050,7050,7050,7050,0
|
|
20231020,173000,2456532410,7050,7050,7050,7050,0
|
|
20231020,172900,2456532410,7050,7050,7050,7050,0
|
|
20231020,172800,2456532410,7050,7050,7050,7050,0
|
|
20231020,172700,2456532410,7050,7050,7050,7050,0
|
|
20231020,172600,2456532410,7050,7050,7050,7050,0
|
|
20231020,172500,2456532410,7050,7050,7050,7050,0
|
|
20231020,172400,2456532410,7050,7050,7050,7050,0
|
|
20231020,172300,2456532410,7050,7050,7050,7050,0
|
|
20231020,172200,2456532410,7050,7050,7050,7050,0
|
|
20231020,172100,2456532410,7050,7050,7050,7050,0
|
|
20231020,172000,2456532410,7050,7050,7050,7050,0
|
|
20231020,171900,2456532410,7050,7050,7050,7050,0
|
|
20231020,171800,2456532410,7050,7050,7050,7050,0
|
|
20231020,171700,2456532410,7050,7050,7050,7050,0
|
|
20231020,171600,2456532410,7050,7050,7050,7050,3353
|
|
20231020,171500,2456532410,7050,7050,7050,7050,0
|
|
20231020,171400,2456532410,7050,7050,7050,7050,0
|
|
20231020,171300,2456532410,7050,7050,7050,7050,0
|
|
20231020,171200,2456532410,7050,7050,7050,7050,0
|
|
20231020,171100,2456532410,7050,7050,7050,7050,0
|
|
20231020,171000,2456532410,7050,7050,7050,7050,0
|
|
20231020,170900,2456532410,7050,7050,7050,7050,0
|
|
20231020,170800,2456532410,7050,7050,7050,7050,0
|
|
20231020,170700,2456532410,7050,7050,7050,7050,0
|
|
20231020,170600,2456532410,7050,7050,7050,7050,0
|
|
20231020,170500,2456532410,7050,7050,7050,7050,0
|
|
20231020,170400,2456532410,7050,7050,7050,7050,0
|
|
20231020,170300,2456532410,7050,7050,7050,7050,0
|
|
20231020,170200,2456532410,7050,7050,7050,7050,0
|
|
20231020,170100,2456532410,7050,7050,7050,7050,0
|
|
20231020,170000,2456532410,7050,7050,7050,7050,0
|
|
20231020,165900,2456532410,7050,7050,7050,7050,0
|
|
20231020,165800,2456532410,7050,7050,7050,7050,0
|
|
20231020,165700,2456532410,7050,7050,7050,7050,0
|
|
20231020,165600,2456532410,7050,7050,7050,7050,0
|
|
20231020,165500,2456532410,7050,7050,7050,7050,0
|
|
20231020,165400,2456532410,7050,7050,7050,7050,0
|
|
20231020,165300,2456532410,7050,7050,7050,7050,0
|
|
20231020,165200,2456532410,7050,7050,7050,7050,0
|
|
20231020,165100,2456532410,7050,7050,7050,7050,0
|
|
20231020,165000,2456532410,7050,7050,7050,7050,0
|
|
20231020,164900,2456532410,7050,7050,7050,7050,0
|
|
20231020,164800,2456532410,7050,7050,7050,7050,0
|
|
20231020,164700,2456532410,7050,7050,7050,7050,0
|
|
20231020,164600,2456532410,7050,7050,7050,7050,3353
|
|
20231020,164500,2456532410,7050,7050,7050,7050,0
|
|
20231020,164400,2456532410,7050,7050,7050,7050,0
|
|
20231020,164300,2456532410,7050,7050,7050,7050,0
|
|
20231020,164200,2456532410,7050,7050,7050,7050,0
|
|
20231020,164100,2456532410,7050,7050,7050,7050,0
|
|
20231020,164000,2456532410,7050,7050,7050,7050,0
|
|
20231020,163900,2456532410,7050,7050,7050,7050,0
|
|
20231020,163800,2456532410,7050,7050,7050,7050,0
|
|
20231020,163700,2456532410,7050,7050,7050,7050,0
|
|
20231020,163600,2456532410,7050,7050,7050,7050,0
|
|
20231020,163500,2456532410,7050,7050,7050,7050,0
|
|
20231020,163400,2456532410,7050,7050,7050,7050,0
|
|
20231020,163300,2456532410,7050,7050,7050,7050,0
|
|
20231020,163200,2456532410,7050,7050,7050,7050,0
|
|
20231020,163100,2456532410,7050,7050,7050,7050,0
|
|
20231020,163000,2456532410,7050,7050,7050,7050,0
|
|
20231020,162900,2456532410,7050,7050,7050,7050,0
|
|
20231020,162800,2456532410,7050,7050,7050,7050,0
|
|
20231020,162700,2456532410,7050,7050,7050,7050,0
|
|
20231020,162600,2456532410,7050,7050,7050,7050,0
|
|
20231020,162500,2456532410,7050,7050,7050,7050,0
|
|
20231020,162400,2456532410,7050,7050,7050,7050,0
|
|
20231020,162300,2456532410,7050,7050,7050,7050,0
|
|
20231020,162200,2456532410,7050,7050,7050,7050,0
|
|
20231020,162100,2456532410,7050,7050,7050,7050,0
|
|
20231020,162000,2456532410,7050,7050,7050,7050,0
|
|
20231020,161900,2456532410,7050,7050,7050,7050,0
|
|
20231020,161800,2456532410,7050,7050,7050,7050,0
|
|
20231020,161700,2456532410,7050,7050,7050,7050,0
|
|
20231020,161600,2456532410,7050,7050,7050,7050,3353
|
|
20231020,161500,2456532410,7050,7050,7050,7050,0
|
|
20231020,161400,2456532410,7050,7050,7050,7050,0
|
|
20231020,161300,2456532410,7050,7050,7050,7050,0
|
|
20231020,161200,2456532410,7050,7050,7050,7050,0
|
|
20231020,161100,2456532410,7050,7050,7050,7050,0
|
|
20231020,161000,2456532410,7050,7050,7050,7050,0
|
|
20231020,160900,2456532410,7050,7050,7050,7050,0
|
|
20231020,160800,2456532410,7050,7050,7050,7050,0
|
|
20231020,160700,2456532410,7050,7050,7050,7050,0
|
|
20231020,160600,2456532410,7050,7050,7050,7050,0
|
|
20231020,160500,2456532410,7050,7050,7050,7050,0
|
|
20231020,160400,2456532410,7050,7050,7050,7050,0
|
|
20231020,160300,2456532410,7050,7050,7050,7050,0
|
|
20231020,160200,2456532410,7050,7050,7050,7050,0
|
|
20231020,160100,2456532410,7050,7050,7050,7050,0
|
|
20231020,160000,2456532410,7050,7050,7050,7050,0
|
|
20231020,155900,2456532410,7050,7050,7050,7050,0
|
|
20231020,155800,2456532410,7050,7050,7050,7050,0
|
|
20231020,155700,2456532410,7050,7050,7050,7050,0
|
|
20231020,155600,2456532410,7050,7050,7050,7050,0
|
|
20231020,155500,2456532410,7050,7050,7050,7050,0
|
|
20231020,155400,2456532410,7050,7050,7050,7050,0
|
|
20231020,155300,2456532410,7050,7050,7050,7050,0
|
|
20231020,155200,2456532410,7050,7050,7050,7050,0
|
|
20231020,155100,2456532410,7050,7050,7050,7050,0
|
|
20231020,155000,2456532410,7050,7050,7050,7050,0
|
|
20231020,154900,2456532410,7050,7050,7050,7050,0
|
|
20231020,154800,2456532410,7050,7050,7050,7050,0
|
|
20231020,154700,2456532410,7050,7050,7050,7050,0
|
|
20231020,154600,2456532410,7050,7050,7050,7050,3353
|
|
20231020,154500,2456532410,7050,7050,7050,7050,0
|
|
20231020,154400,2456532410,7050,7050,7050,7050,0
|
|
20231020,154300,2456532410,7050,7050,7050,7050,0
|
|
20231020,154200,2456532410,7050,7050,7050,7050,0
|
|
20231020,154100,2456532410,7050,7050,7050,7050,0
|
|
20231020,154000,2456532410,7050,7050,7050,7050,0
|
|
20231020,153900,2456532410,7050,7050,7050,7050,0
|
|
20231020,153800,2456532410,7050,7050,7050,7050,0
|
|
20231020,153700,2456532410,7050,7050,7050,7050,0
|
|
20231020,153600,2456532410,7050,7050,7050,7050,0
|
|
20231020,153500,2456532410,7050,7050,7050,7050,0
|
|
20231020,153400,2456532410,7050,7050,7050,7050,0
|
|
20231020,153300,2456532410,7050,7050,7050,7050,0
|
|
20231020,153200,2456532410,7050,7050,7050,7050,0
|
|
20231020,153100,2456532410,7050,7050,7050,7050,0
|
|
20231020,153000,2456532410,7050,7050,7050,7050,3353
|
|
20231020,152900,2432893760,7070,7070,7070,7070,0
|
|
20231020,152800,2432893760,7070,7070,7070,7070,0
|
|
20231020,152700,2432893760,7070,7070,7070,7070,0
|
|
20231020,152600,2432893760,7070,7070,7070,7070,0
|
|
20231020,152500,2432893760,7070,7070,7070,7070,0
|
|
20231020,152400,2432893760,7070,7070,7070,7070,0
|
|
20231020,152300,2432893760,7070,7070,7070,7070,0
|
|
20231020,152200,2432893760,7070,7070,7070,7070,0
|
|
20231020,152100,2432893760,7070,7070,7070,7070,0
|
|
20231020,152000,2432893760,7070,7070,7070,7070,0
|
|
20231020,151900,2432893760,7070,7040,7070,7040,3137
|
|
20231020,151800,2410771020,7040,7040,7050,7040,1276
|
|
20231020,151700,2401787970,7050,7050,7050,7050,113
|
|
20231020,151600,2400991320,7050,7050,7060,7050,1803
|
|
20231020,151500,2388276720,7050,7050,7050,7050,2
|
|
20231020,151400,2388262620,7050,7050,7050,7050,19
|
|
20231020,151300,2388128670,7050,7040,7050,7040,2121
|
|
20231020,151200,2373196280,7040,7040,7040,7030,598
|
|
20231020,151100,2368991640,7040,7040,7040,7030,1639
|
|
20231020,151000,2357463080,7040,7060,7060,7040,4368
|
|
20231020,150900,2326677810,7060,7060,7060,7050,1085
|
|
20231020,150800,2319021860,7060,7060,7060,7050,681
|
|
20231020,150700,2314219350,7060,7060,7060,7050,3007
|
|
20231020,150600,2292998290,7070,7070,7070,7070,1
|
|
20231020,150500,2292991220,7070,7070,7080,7070,227
|
|
20231020,150400,2291386320,7070,7070,7070,7070,1845
|
|
20231020,150300,2278342170,7070,7070,7070,7070,810
|
|
20231020,150200,2272615470,7070,7080,7080,7070,502
|
|
20231020,150100,2269062300,7080,7080,7080,7080,214
|
|
20231020,150000,2267547180,7080,7080,7090,7080,365
|
|
20231020,145900,2264961980,7080,7090,7090,7080,1260
|
|
20231020,145800,2256041170,7090,7090,7090,7090,0
|
|
20231020,145700,2256041170,7090,7080,7090,7080,534
|
|
20231020,145600,2252260420,7080,7080,7080,7080,0
|
|
20231020,145500,2252260420,7080,7080,7080,7080,357
|
|
20231020,145400,2249732860,7090,7090,7090,7090,1594
|
|
20231020,145300,2238431400,7090,7090,7090,7090,100
|
|
20231020,145200,2237722400,7100,7110,7110,7100,146
|
|
20231020,145100,2236685790,7100,7100,7100,7100,107
|
|
20231020,145000,2235926090,7110,7110,7110,7110,705
|
|
20231020,144900,2230913540,7120,7120,7120,7110,398
|
|
20231020,144800,2228081990,7120,7120,7120,7120,7
|
|
20231020,144700,2228032150,7120,7130,7130,7120,483
|
|
20231020,144600,2224592910,7130,7110,7130,7110,977
|
|
20231020,144500,2217639990,7110,7100,7110,7100,45
|
|
20231020,144400,2217320050,7100,7100,7100,7100,1
|
|
20231020,144300,2217312950,7100,7100,7100,7100,313
|
|
20231020,144200,2215090650,7100,7100,7100,7100,336
|
|
20231020,144100,2212705050,7100,7100,7110,7100,284
|
|
20231020,144000,2210688580,7100,7090,7110,7090,1834
|
|
20231020,143900,2197678240,7090,7090,7090,7080,428
|
|
20231020,143800,2194646430,7090,7080,7090,7080,252
|
|
20231020,143700,2192861760,7080,7080,7080,7080,46
|
|
20231020,143600,2192536080,7090,7100,7100,7090,930
|
|
20231020,143500,2185941380,7100,7100,7100,7090,1088
|
|
20231020,143400,2178220320,7100,7100,7100,7090,3822
|
|
20231020,143300,2151120130,7110,7100,7110,7100,557
|
|
20231020,143200,2147164730,7100,7100,7100,7090,212
|
|
20231020,143100,2145660620,7100,7110,7110,7100,1153
|
|
20231020,143000,2137472200,7110,7110,7110,7110,254
|
|
20231020,142900,2135666260,7110,7120,7120,7110,251
|
|
20231020,142800,2133881040,7110,7120,7120,7110,159
|
|
20231020,142700,2132749960,7120,7110,7120,7110,232
|
|
20231020,142600,2131099830,7110,7130,7130,7110,709
|
|
20231020,142500,2126050030,7140,7140,7140,7140,50
|
|
20231020,142400,2125693030,7130,7130,7140,7130,384
|
|
20231020,142300,2122954220,7140,7130,7140,7130,251
|
|
20231020,142200,2121164230,7130,7140,7140,7130,354
|
|
20231020,142100,2118639360,7140,7140,7140,7140,182
|
|
20231020,142000,2117339880,7140,7130,7140,7130,173
|
|
20231020,141900,2116105970,7120,7130,7130,7120,164
|
|
20231020,141800,2114937950,7130,7130,7130,7130,96
|
|
20231020,141700,2114253470,7130,7130,7130,7130,104
|
|
20231020,141600,2113511950,7120,7110,7130,7110,1029
|
|
20231020,141500,2106193060,7110,7110,7110,7110,62
|
|
20231020,141400,2105752240,7100,7110,7110,7100,1236
|
|
20231020,141300,2096976270,7110,7100,7110,7100,100
|
|
20231020,141200,2096265620,7110,7110,7110,7100,429
|
|
20231020,141100,2093217040,7110,7130,7130,7110,664
|
|
20231020,141000,2088493690,7130,7130,7130,7130,220
|
|
20231020,140900,2086925090,7130,7130,7130,7130,33
|
|
20231020,140800,2086689800,7130,7110,7130,7110,440
|
|
20231020,140700,2083558540,7100,7140,7140,7100,3119
|
|
20231020,140600,2061383850,7150,7150,7160,7150,270
|
|
20231020,140500,2059452640,7160,7160,7160,7160,110
|
|
20231020,140400,2058665040,7160,7130,7160,7130,1506
|
|
20231020,140300,2047906380,7140,7140,7150,7110,3157
|
|
20231020,140200,2025394440,7150,7150,7150,7140,129
|
|
20231020,140100,2024472190,7150,7160,7160,7150,1421
|
|
20231020,140000,2014310670,7160,7160,7160,7160,91
|
|
20231020,135900,2013659110,7160,7170,7170,7150,161
|
|
20231020,135800,2012506050,7170,7170,7180,7170,78
|
|
20231020,135700,2011946560,7160,7160,7160,7150,577
|
|
20231020,135600,2007816850,7160,7170,7180,7160,728
|
|
20231020,135500,2002597250,7170,7180,7180,7170,443
|
|
20231020,135400,1999418070,7180,7210,7210,7180,628
|
|
20231020,135300,1994900900,7210,7200,7210,7190,2169
|
|
20231020,135200,1979277680,7190,7200,7200,7190,444
|
|
20231020,135100,1976084220,7200,7200,7200,7200,158
|
|
20231020,135000,1974946620,7200,7180,7200,7180,1331
|
|
20231020,134900,1965369560,7180,7190,7190,7180,482
|
|
20231020,134800,1961906290,7190,7180,7190,7180,105
|
|
20231020,134700,1961151440,7180,7200,7200,7170,667
|
|
20231020,134600,1956359550,7200,7200,7200,7190,684
|
|
20231020,134500,1951436760,7200,7190,7200,7190,660
|
|
20231020,134400,1946690590,7200,7200,7200,7200,116
|
|
20231020,134300,1945855390,7200,7160,7200,7160,890
|
|
20231020,134200,1939464750,7180,7200,7200,7160,4291
|
|
20231020,134100,1908624730,7190,7200,7200,7190,108
|
|
20231020,134000,1907847140,7200,7200,7200,7190,1734
|
|
20231020,133900,1895362840,7200,7200,7200,7200,107
|
|
20231020,133800,1894592440,7200,7200,7200,7190,685
|
|
20231020,133700,1889660560,7200,7170,7200,7170,1410
|
|
20231020,133600,1879532360,7180,7200,7200,7180,1771
|
|
20231020,133500,1866798420,7190,7180,7200,7180,966
|
|
20231020,133400,1859851760,7180,7180,7190,7170,1305
|
|
20231020,133300,1850481760,7180,7160,7180,7160,2464
|
|
20231020,133200,1832812980,7160,7160,7170,7160,272
|
|
20231020,133100,1830864440,7160,7140,7170,7140,2003
|
|
20231020,133000,1816534950,7140,7120,7140,7120,1620
|
|
20231020,132900,1804994740,7120,7120,7120,7120,9
|
|
20231020,132800,1804930660,7120,7120,7120,7120,316
|
|
20231020,132700,1802680740,7120,7120,7120,7110,893
|
|
20231020,132600,1796322590,7120,7110,7120,7110,76
|
|
20231020,132500,1795781780,7110,7110,7110,7110,75
|
|
20231020,132400,1795248530,7110,7110,7110,7110,500
|
|
20231020,132300,1791693530,7110,7110,7110,7110,615
|
|
20231020,132200,1787320880,7110,7110,7110,7110,0
|
|
20231020,132100,1787320880,7110,7100,7110,7100,67
|
|
20231020,132000,1786844530,7100,7100,7100,7100,0
|
|
20231020,131900,1786844530,7100,7100,7100,7100,114
|
|
20231020,131800,1786035130,7100,7100,7100,7100,0
|
|
20231020,131700,1786035130,7100,7100,7100,7100,43
|
|
20231020,131600,1785729830,7090,7090,7090,7090,0
|
|
20231020,131500,1785729830,7090,7090,7090,7090,1001
|
|
20231020,131400,1778632740,7090,7090,7100,7090,673
|
|
20231020,131300,1773858860,7090,7090,7090,7090,115
|
|
20231020,131200,1773043510,7100,7090,7100,7090,41
|
|
20231020,131100,1772752600,7100,7100,7110,7100,1302
|
|
20231020,131000,1763503400,7100,7100,7100,7100,0
|
|
20231020,130900,1763503400,7100,7100,7100,7100,422
|
|
20231020,130800,1760507200,7080,7110,7110,7080,1272
|
|
20231020,130700,1751480770,7110,7110,7110,7110,451
|
|
20231020,130600,1748274160,7120,7120,7120,7120,1
|
|
20231020,130500,1748267040,7120,7120,7120,7110,327
|
|
20231020,130400,1745939640,7120,7120,7120,7120,2
|
|
20231020,130300,1745925400,7120,7120,7120,7110,519
|
|
20231020,130200,1742234690,7110,7110,7110,7110,1186
|
|
20231020,130100,1733802230,7110,7100,7110,7100,182
|
|
20231020,130000,1732508410,7110,7090,7110,7090,864
|
|
20231020,125900,1726380280,7080,7080,7080,7080,341
|
|
20231020,125800,1723966000,7090,7090,7090,7080,1427
|
|
20231020,125700,1713858580,7090,7090,7090,7090,99
|
|
20231020,125600,1713156670,7100,7100,7100,7100,1
|
|
20231020,125500,1713149570,7100,7100,7100,7100,0
|
|
20231020,125400,1713149570,7100,7100,7100,7100,0
|
|
20231020,125300,1713149570,7100,7090,7100,7090,477
|
|
20231020,125200,1709767630,7090,7090,7090,7090,1
|
|
20231020,125100,1709760540,7100,7100,7100,7100,463
|
|
20231020,125000,1706473240,7110,7100,7110,7100,45
|
|
20231020,124900,1706153730,7090,7090,7090,7090,429
|
|
20231020,124800,1703112120,7080,7080,7080,7080,68
|
|
20231020,124700,1702630680,7080,7090,7090,7070,553
|
|
20231020,124600,1698717050,7090,7080,7090,7080,272
|
|
20231020,124500,1696791150,7080,7080,7080,7080,6
|
|
20231020,124400,1696748670,7090,7080,7090,7080,511
|
|
20231020,124300,1693130680,7080,7090,7090,7080,63
|
|
20231020,124200,1692684020,7070,7090,7090,7070,608
|
|
20231020,124100,1688381730,7090,7080,7090,7080,1090
|
|
20231020,124000,1680661620,7070,7090,7090,7070,327
|
|
20231020,123900,1678344850,7100,7100,7100,7100,0
|
|
20231020,123800,1678344850,7100,7100,7100,7100,0
|
|
20231020,123700,1678344850,7100,7100,7100,7100,0
|
|
20231020,123600,1678344850,7100,7110,7110,7100,301
|
|
20231020,123500,1676206900,7110,7120,7120,7110,610
|
|
20231020,123400,1671869350,7120,7120,7120,7120,20
|
|
20231020,123300,1671726950,7120,7120,7120,7120,54
|
|
20231020,123200,1671342470,7120,7120,7120,7120,0
|
|
20231020,123100,1671342470,7120,7120,7120,7120,10
|
|
20231020,123000,1671271270,7120,7120,7120,7120,44
|
|
20231020,122900,1670957990,7130,7120,7130,7120,3322
|
|
20231020,122800,1647305340,7120,7120,7120,7120,2
|
|
20231020,122700,1647291100,7120,7120,7120,7120,1
|
|
20231020,122600,1647283980,7110,7110,7110,7110,18
|
|
20231020,122500,1647156000,7120,7120,7120,7120,8
|
|
20231020,122400,1647099040,7120,7120,7120,7120,17
|
|
20231020,122300,1646978000,7120,7120,7120,7120,351
|
|
20231020,122200,1644478880,7120,7120,7120,7120,0
|
|
20231020,122100,1644478880,7120,7110,7120,7110,108
|
|
20231020,122000,1643709940,7120,7120,7120,7120,99
|
|
20231020,121900,1643005060,7120,7120,7120,7120,178
|
|
20231020,121800,1641737700,7130,7130,7130,7130,1
|
|
20231020,121700,1641730570,7120,7120,7130,7120,61
|
|
20231020,121600,1641296240,7130,7120,7130,7120,345
|
|
20231020,121500,1638839780,7120,7140,7140,7120,260
|
|
20231020,121400,1636984580,7140,7140,7150,7140,600
|
|
20231020,121300,1632699580,7140,7150,7150,7120,957
|
|
20231020,121200,1625862720,7140,7130,7140,7130,1686
|
|
20231020,121100,1613831990,7120,7100,7120,7100,1260
|
|
20231020,121000,1604870050,7100,7100,7100,7100,0
|
|
20231020,120900,1604870050,7100,7100,7100,7100,515
|
|
20231020,120800,1601213550,7100,7100,7100,7100,1
|
|
20231020,120700,1601206450,7100,7100,7100,7100,368
|
|
20231020,120600,1598593650,7110,7110,7110,7110,1
|
|
20231020,120500,1598586540,7100,7100,7100,7100,592
|
|
20231020,120400,1594383340,7100,7100,7100,7100,137
|
|
20231020,120300,1593410640,7100,7100,7100,7100,160
|
|
20231020,120200,1592274640,7100,7090,7100,7090,1370
|
|
20231020,120100,1582553260,7090,7110,7110,7090,43
|
|
20231020,120000,1582248290,7090,7130,7130,7090,456
|
|
20231020,115900,1579003640,7120,7120,7140,7120,3890
|
|
20231020,115800,1551276600,7120,7090,7120,7090,4736
|
|
20231020,115700,1517650730,7090,7070,7090,7060,978
|
|
20231020,115600,1510732560,7070,7070,7070,7070,349
|
|
20231020,115500,1508265130,7070,7060,7070,7060,1310
|
|
20231020,115400,1499005230,7060,7030,7060,7030,5102
|
|
20231020,115300,1463104190,7030,7030,7030,7030,0
|
|
20231020,115200,1463104190,7030,7030,7030,7030,497
|
|
20231020,115100,1459610280,7030,7030,7030,7030,40
|
|
20231020,115000,1459329080,7020,7030,7030,7020,109
|
|
20231020,114900,1458562830,7030,7030,7030,7030,214
|
|
20231020,114800,1457058410,7030,7020,7030,7020,1530
|
|
20231020,114700,1446313070,7020,7010,7020,7010,416
|
|
20231020,114600,1443394250,7020,7020,7020,7020,324
|
|
20231020,114500,1441119770,7030,7030,7030,7030,0
|
|
20231020,114400,1441119770,7030,7040,7040,7030,722
|
|
20231020,114300,1436044060,7040,7030,7040,7030,101
|
|
20231020,114200,1435334020,7040,7030,7040,7030,51
|
|
20231020,114100,1434975480,7040,7020,7040,7020,1553
|
|
20231020,114000,1424066510,7020,7020,7020,7020,1155
|
|
20231020,113900,1415958410,7020,7020,7020,7020,54
|
|
20231020,113800,1415579330,7010,7020,7020,7010,24
|
|
20231020,113700,1415411050,7010,7020,7020,7010,175
|
|
20231020,113600,1414184290,7010,7010,7020,7010,55
|
|
20231020,113500,1413798640,7010,7020,7020,7010,551
|
|
20231020,113400,1409931640,7020,7020,7020,7020,500
|
|
20231020,113300,1406421640,7030,7030,7030,7030,34
|
|
20231020,113200,1406182620,7020,7020,7020,7020,687
|
|
20231020,113100,1401359880,7020,7010,7020,7010,317
|
|
20231020,113000,1399135040,7010,7010,7010,7010,2
|
|
20231020,112900,1399121020,7020,7010,7020,7010,625
|
|
20231020,112800,1394737110,7010,7010,7010,7010,738
|
|
20231020,112700,1389563730,7010,7010,7010,7010,255
|
|
20231020,112600,1387776180,7010,7010,7010,7010,142
|
|
20231020,112500,1386780760,7010,7010,7010,7010,0
|
|
20231020,112400,1386780760,7010,7020,7020,7010,2619
|
|
20231020,112300,1368414390,7030,7030,7030,7030,172
|
|
20231020,112200,1367205230,7030,7020,7030,7010,4119
|
|
20231020,112100,1338285580,7030,7020,7030,7020,2558
|
|
20231020,112000,1320325760,7020,7040,7040,7020,1859
|
|
20231020,111900,1307254980,7040,7030,7040,7030,798
|
|
20231020,111800,1301639720,7030,7030,7030,7030,190
|
|
20231020,111700,1300304020,7030,7030,7030,7030,270
|
|
20231020,111600,1298405920,7030,7040,7040,7030,201
|
|
20231020,111500,1296991880,7040,7040,7040,7040,252
|
|
20231020,111400,1295217800,7040,7030,7040,7030,409
|
|
20231020,111300,1292342510,7030,7030,7030,7030,637
|
|
20231020,111200,1287864400,7030,7040,7040,7030,1774
|
|
20231020,111100,1275375470,7040,7040,7040,7040,1
|
|
20231020,111000,1275368430,7040,7050,7050,7040,720
|
|
20231020,110900,1270294190,7050,7010,7050,7010,18138
|
|
20231020,110800,1142823440,7000,7000,7000,7000,2327
|
|
20231020,110700,1126534440,7000,6990,7000,6990,4273
|
|
20231020,110600,1096665610,7000,7000,7000,7000,6787
|
|
20231020,110500,1049156610,7010,7010,7010,7010,2
|
|
20231020,110400,1049142590,7010,7010,7010,7010,25
|
|
20231020,110300,1048967340,7010,7010,7010,7010,106
|
|
20231020,110200,1048224280,7000,7010,7010,7000,689
|
|
20231020,110100,1043400170,7000,7010,7010,7000,446
|
|
20231020,110000,1040274210,7010,7010,7010,7010,1554
|
|
20231020,105900,1029380670,7000,7000,7000,7000,11
|
|
20231020,105800,1029303670,7000,7010,7010,7000,420
|
|
20231020,105700,1026362670,7010,7010,7010,7010,407
|
|
20231020,105600,1023509600,7010,7010,7010,7010,1265
|
|
20231020,105500,1014641950,7020,7020,7020,7020,0
|
|
20231020,105400,1014641950,7020,7020,7020,7020,122
|
|
20231020,105300,1013785510,7020,7020,7020,7020,314
|
|
20231020,105200,1011581230,7020,7020,7020,7020,256
|
|
20231020,105100,1009784110,7020,7020,7020,7020,1023
|
|
20231020,105000,1002602650,7010,7020,7020,7010,587
|
|
20231020,104900,998483930,7020,7030,7030,7020,2376
|
|
20231020,104800,981804360,7030,7020,7030,7020,2113
|
|
20231020,104700,966966890,7020,7010,7020,7010,312
|
|
20231020,104600,964778650,7020,7010,7020,7010,154
|
|
20231020,104500,963697740,7020,7020,7020,7010,16
|
|
20231020,104400,963585560,7010,7010,7010,7010,556
|
|
20231020,104300,959688000,7000,7010,7010,7000,301
|
|
20231020,104200,957578990,7010,7010,7010,7000,17
|
|
20231020,104100,957459870,7010,7020,7020,7000,1815
|
|
20231020,104000,944739910,7020,7020,7020,7020,7
|
|
20231020,103900,944690770,7010,7010,7010,7010,9
|
|
20231020,103800,944627680,7010,7010,7010,7010,871
|
|
20231020,103700,938521970,7000,7000,7000,7000,3000
|
|
20231020,103600,917521970,7010,7010,7010,7000,714
|
|
20231020,103500,912517390,7010,7010,7010,7000,1191
|
|
20231020,103400,904168540,7010,7010,7020,7010,613
|
|
20231020,103300,899870350,7010,7010,7010,7010,364
|
|
20231020,103200,897318710,7010,7020,7020,7010,80
|
|
20231020,103100,896757410,7020,7020,7020,7020,414
|
|
20231020,103000,893851130,7020,7030,7030,7020,515
|
|
20231020,102900,890235800,7020,7020,7030,7020,2617
|
|
20231020,102800,871853810,7010,7010,7010,7000,1124
|
|
20231020,102700,863975570,7010,7010,7020,7000,1573
|
|
20231020,102600,852948390,7010,7010,7010,7000,5247
|
|
20231020,102500,816190570,7010,7010,7010,7010,800
|
|
20231020,102400,810582570,7020,7020,7020,7020,2
|
|
20231020,102300,810568530,7020,7010,7020,7010,158
|
|
20231020,102200,809460220,7020,7020,7020,7020,21
|
|
20231020,102100,809312800,7010,7010,7020,7010,1397
|
|
20231020,102000,799509860,7010,7010,7020,7010,193
|
|
20231020,101900,798156550,7010,7010,7010,7010,361
|
|
20231020,101800,795625940,7020,7030,7030,7010,1707
|
|
20231020,101700,783643150,7030,7030,7030,7030,33
|
|
20231020,101600,783411160,7030,7020,7030,7020,1470
|
|
20231020,101500,773091700,7020,7000,7020,7000,3335
|
|
20231020,101400,749701830,7010,7000,7010,7000,157
|
|
20231020,101300,748601580,7010,7010,7010,7010,213
|
|
20231020,101200,747108450,7010,7010,7010,7010,19
|
|
20231020,101100,746975260,7010,7000,7010,7000,960
|
|
20231020,101000,740245760,7000,7010,7010,7000,535
|
|
20231020,100900,736495420,7010,7010,7010,7010,211
|
|
20231020,100800,735016310,7010,7010,7010,7010,22
|
|
20231020,100700,734862090,7010,7010,7010,7000,356
|
|
20231020,100600,732367530,7010,7020,7020,7000,1158
|
|
20231020,100500,724249440,7020,7010,7020,7010,184
|
|
20231020,100400,722959580,7020,7020,7020,7010,367
|
|
20231020,100300,720386880,7010,7010,7010,7010,0
|
|
20231020,100200,720386880,7010,7020,7020,7010,1113
|
|
20231020,100100,712578960,7020,7010,7020,7010,224
|
|
20231020,100000,711008710,7020,7010,7020,7010,188
|
|
20231020,095900,709690820,7010,7010,7010,7010,778
|
|
20231020,095800,704237040,7000,7010,7010,7000,1290
|
|
20231020,095700,695196510,7010,7020,7020,7010,308
|
|
20231020,095600,693036010,7020,7020,7020,7010,706
|
|
20231020,095500,688083940,7030,7040,7040,7030,197
|
|
20231020,095400,686699010,7040,7040,7040,7030,984
|
|
20231020,095300,679780020,7040,7030,7040,7030,340
|
|
20231020,095200,677388760,7030,7040,7040,7030,165
|
|
20231020,095100,676228710,7030,7000,7040,7000,2482
|
|
20231020,095000,658816120,7000,7000,7000,7000,275
|
|
20231020,094900,656891120,7000,7000,7010,7000,4577
|
|
20231020,094800,624852060,7000,7020,7030,7000,4228
|
|
20231020,094700,595201630,7020,7030,7030,7020,267
|
|
20231020,094600,593325170,7030,7030,7030,7030,84
|
|
20231020,094500,592734650,7030,7030,7030,7030,739
|
|
20231020,094400,587539480,7040,7030,7040,7030,715
|
|
20231020,094300,582513010,7030,7030,7040,7030,219
|
|
20231020,094200,580973370,7030,7030,7030,7030,535
|
|
20231020,094100,577212320,7030,7040,7040,7030,240
|
|
20231020,094000,575522730,7040,7040,7040,7030,909
|
|
20231020,093900,569124740,7040,7050,7050,7040,1978
|
|
20231020,093800,555180600,7060,7070,7070,7060,1407
|
|
20231020,093700,545246940,7080,7080,7080,7070,519
|
|
20231020,093600,541573730,7070,7060,7080,7050,3343
|
|
20231020,093500,517965500,7060,7060,7060,7060,21
|
|
20231020,093400,517817240,7060,7060,7060,7050,87
|
|
20231020,093300,517203030,7050,7050,7050,7050,863
|
|
20231020,093200,511118880,7050,7050,7060,7050,1062
|
|
20231020,093100,503631770,7040,7060,7060,7040,1224
|
|
20231020,093000,495010240,7060,7070,7070,7050,901
|
|
20231020,092900,488640240,7070,7040,7070,7040,3168
|
|
20231020,092800,466296510,7030,7030,7030,7030,769
|
|
20231020,092700,460890440,7030,7040,7050,7030,709
|
|
20231020,092600,455900260,7050,7010,7060,7000,2854
|
|
20231020,092500,435820510,7010,7000,7010,7000,362
|
|
20231020,092400,433286210,7000,7000,7010,6990,655
|
|
20231020,092300,428705050,7000,7000,7010,7000,1782
|
|
20231020,092200,416230950,7000,6970,7000,6970,898
|
|
20231020,092100,409961520,6980,6970,6980,6960,1117
|
|
20231020,092000,402175100,6970,6970,6980,6970,2411
|
|
20231020,091900,385365890,6970,7000,7000,6960,11769
|
|
20231020,091800,303194090,7010,7000,7010,7000,553
|
|
20231020,091700,299321250,7000,7010,7010,7000,1008
|
|
20231020,091600,292262460,7010,7020,7020,7010,1102
|
|
20231020,091500,284526480,7040,7030,7050,7030,2402
|
|
20231020,091400,267628650,7020,7010,7020,7010,535
|
|
20231020,091300,263875870,7000,7000,7020,6990,1303
|
|
20231020,091200,254756340,7000,7000,7010,6990,1644
|
|
20231020,091100,243241510,7000,7010,7010,7000,2668
|
|
20231020,091000,224565460,7000,7000,7010,7000,864
|
|
20231020,090900,218512820,7000,6990,7000,6980,1767
|
|
20231020,090800,206160640,6980,7020,7030,6980,7360
|
|
20231020,090700,154669180,7020,7060,7070,7020,2199
|
|
20231020,090600,139192970,7070,7050,7110,7050,8218
|
|
20231020,090500,81132940,7060,7060,7060,7050,844
|
|
20231020,090400,75175940,7050,7010,7050,7010,2643
|
|
20231020,090300,56608300,7010,7050,7050,7000,4904
|
|
20231020,090200,22206290,7050,7050,7050,7050,1198
|
|
20231020,090100,13760390,7050,7090,7090,7050,279
|
|
20231020,090000,11792820,7080,7030,7080,7000,1675
|