589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184600,2261929760,7050,7050,7050,7050,5683
|
|
20231023,184500,2261929760,7050,7050,7050,7050,0
|
|
20231023,184400,2261929760,7050,7050,7050,7050,0
|
|
20231023,184300,2261929760,7050,7050,7050,7050,0
|
|
20231023,184200,2261929760,7050,7050,7050,7050,0
|
|
20231023,184100,2261929760,7050,7050,7050,7050,0
|
|
20231023,184000,2261929760,7050,7050,7050,7050,0
|
|
20231023,183900,2261929760,7050,7050,7050,7050,0
|
|
20231023,183800,2261929760,7050,7050,7050,7050,0
|
|
20231023,183700,2261929760,7050,7050,7050,7050,0
|
|
20231023,183600,2261929760,7050,7050,7050,7050,0
|
|
20231023,183500,2261929760,7050,7050,7050,7050,0
|
|
20231023,183400,2261929760,7050,7050,7050,7050,0
|
|
20231023,183300,2261929760,7050,7050,7050,7050,0
|
|
20231023,183200,2261929760,7050,7050,7050,7050,0
|
|
20231023,183100,2261929760,7050,7050,7050,7050,0
|
|
20231023,183000,2261929760,7050,7050,7050,7050,0
|
|
20231023,182900,2261929760,7050,7050,7050,7050,0
|
|
20231023,182800,2261929760,7050,7050,7050,7050,0
|
|
20231023,182700,2261929760,7050,7050,7050,7050,0
|
|
20231023,182600,2261929760,7050,7050,7050,7050,0
|
|
20231023,182500,2261929760,7050,7050,7050,7050,0
|
|
20231023,182400,2261929760,7050,7050,7050,7050,0
|
|
20231023,182300,2261929760,7050,7050,7050,7050,0
|
|
20231023,182200,2261929760,7050,7050,7050,7050,0
|
|
20231023,182100,2261929760,7050,7050,7050,7050,0
|
|
20231023,182000,2261929760,7050,7050,7050,7050,0
|
|
20231023,181900,2261929760,7050,7050,7050,7050,0
|
|
20231023,181800,2261929760,7050,7050,7050,7050,0
|
|
20231023,181700,2261929760,7050,7050,7050,7050,0
|
|
20231023,181600,2261929760,7050,7050,7050,7050,5683
|
|
20231023,181500,2261929760,7050,7050,7050,7050,0
|
|
20231023,181400,2261929760,7050,7050,7050,7050,0
|
|
20231023,181300,2261929760,7050,7050,7050,7050,0
|
|
20231023,181200,2261929760,7050,7050,7050,7050,0
|
|
20231023,181100,2261929760,7050,7050,7050,7050,0
|
|
20231023,181000,2261929760,7050,7050,7050,7050,0
|
|
20231023,180900,2261929760,7050,7050,7050,7050,0
|
|
20231023,180800,2261929760,7050,7050,7050,7050,0
|
|
20231023,180700,2261929760,7050,7050,7050,7050,0
|
|
20231023,180600,2261929760,7050,7050,7050,7050,0
|
|
20231023,180500,2261929760,7050,7050,7050,7050,0
|
|
20231023,180400,2261929760,7050,7050,7050,7050,0
|
|
20231023,180300,2261929760,7050,7050,7050,7050,0
|
|
20231023,180200,2261929760,7050,7050,7050,7050,0
|
|
20231023,180100,2261929760,7050,7050,7050,7050,0
|
|
20231023,180000,2261929760,7050,7050,7050,7050,0
|
|
20231023,175900,2261929760,7050,7050,7050,7050,0
|
|
20231023,175800,2261929760,7050,7050,7050,7050,0
|
|
20231023,175700,2261929760,7050,7050,7050,7050,0
|
|
20231023,175600,2261929760,7050,7050,7050,7050,0
|
|
20231023,175500,2261929760,7050,7050,7050,7050,0
|
|
20231023,175400,2261929760,7050,7050,7050,7050,0
|
|
20231023,175300,2261929760,7050,7050,7050,7050,0
|
|
20231023,175200,2261929760,7050,7050,7050,7050,0
|
|
20231023,175100,2261929760,7050,7050,7050,7050,0
|
|
20231023,175000,2261929760,7050,7050,7050,7050,0
|
|
20231023,174900,2261929760,7050,7050,7050,7050,0
|
|
20231023,174800,2261929760,7050,7050,7050,7050,0
|
|
20231023,174700,2261929760,7050,7050,7050,7050,0
|
|
20231023,174600,2261929760,7050,7050,7050,7050,5683
|
|
20231023,174500,2261929760,7050,7050,7050,7050,0
|
|
20231023,174400,2261929760,7050,7050,7050,7050,0
|
|
20231023,174300,2261929760,7050,7050,7050,7050,0
|
|
20231023,174200,2261929760,7050,7050,7050,7050,0
|
|
20231023,174100,2261929760,7050,7050,7050,7050,0
|
|
20231023,174000,2261929760,7050,7050,7050,7050,0
|
|
20231023,173900,2261929760,7050,7050,7050,7050,0
|
|
20231023,173800,2261929760,7050,7050,7050,7050,0
|
|
20231023,173700,2261929760,7050,7050,7050,7050,0
|
|
20231023,173600,2261929760,7050,7050,7050,7050,0
|
|
20231023,173500,2261929760,7050,7050,7050,7050,0
|
|
20231023,173400,2261929760,7050,7050,7050,7050,0
|
|
20231023,173300,2261929760,7050,7050,7050,7050,0
|
|
20231023,173200,2261929760,7050,7050,7050,7050,0
|
|
20231023,173100,2261929760,7050,7050,7050,7050,0
|
|
20231023,173000,2261929760,7050,7050,7050,7050,0
|
|
20231023,172900,2261929760,7050,7050,7050,7050,0
|
|
20231023,172800,2261929760,7050,7050,7050,7050,0
|
|
20231023,172700,2261929760,7050,7050,7050,7050,0
|
|
20231023,172600,2261929760,7050,7050,7050,7050,0
|
|
20231023,172500,2261929760,7050,7050,7050,7050,0
|
|
20231023,172400,2261929760,7050,7050,7050,7050,0
|
|
20231023,172300,2261929760,7050,7050,7050,7050,0
|
|
20231023,172200,2261929760,7050,7050,7050,7050,0
|
|
20231023,172100,2261929760,7050,7050,7050,7050,0
|
|
20231023,172000,2261929760,7050,7050,7050,7050,0
|
|
20231023,171900,2261929760,7050,7050,7050,7050,0
|
|
20231023,171800,2261929760,7050,7050,7050,7050,0
|
|
20231023,171700,2261929760,7050,7050,7050,7050,0
|
|
20231023,171600,2261929760,7050,7050,7050,7050,5683
|
|
20231023,171500,2261929760,7050,7050,7050,7050,0
|
|
20231023,171400,2261929760,7050,7050,7050,7050,0
|
|
20231023,171300,2261929760,7050,7050,7050,7050,0
|
|
20231023,171200,2261929760,7050,7050,7050,7050,0
|
|
20231023,171100,2261929760,7050,7050,7050,7050,0
|
|
20231023,171000,2261929760,7050,7050,7050,7050,0
|
|
20231023,170900,2261929760,7050,7050,7050,7050,0
|
|
20231023,170800,2261929760,7050,7050,7050,7050,0
|
|
20231023,170700,2261929760,7050,7050,7050,7050,0
|
|
20231023,170600,2261929760,7050,7050,7050,7050,0
|
|
20231023,170500,2261929760,7050,7050,7050,7050,0
|
|
20231023,170400,2261929760,7050,7050,7050,7050,0
|
|
20231023,170300,2261929760,7050,7050,7050,7050,0
|
|
20231023,170200,2261929760,7050,7050,7050,7050,0
|
|
20231023,170100,2261929760,7050,7050,7050,7050,0
|
|
20231023,170000,2261929760,7050,7050,7050,7050,0
|
|
20231023,165900,2261929760,7050,7050,7050,7050,0
|
|
20231023,165800,2261929760,7050,7050,7050,7050,0
|
|
20231023,165700,2261929760,7050,7050,7050,7050,0
|
|
20231023,165600,2261929760,7050,7050,7050,7050,0
|
|
20231023,165500,2261929760,7050,7050,7050,7050,0
|
|
20231023,165400,2261929760,7050,7050,7050,7050,0
|
|
20231023,165300,2261929760,7050,7050,7050,7050,0
|
|
20231023,165200,2261929760,7050,7050,7050,7050,0
|
|
20231023,165100,2261929760,7050,7050,7050,7050,0
|
|
20231023,165000,2261929760,7050,7050,7050,7050,0
|
|
20231023,164900,2261929760,7050,7050,7050,7050,0
|
|
20231023,164800,2261929760,7050,7050,7050,7050,0
|
|
20231023,164700,2261929760,7050,7050,7050,7050,0
|
|
20231023,164600,2261929760,7050,7050,7050,7050,5683
|
|
20231023,164500,2261929760,7050,7050,7050,7050,0
|
|
20231023,164400,2261929760,7050,7050,7050,7050,0
|
|
20231023,164300,2261929760,7050,7050,7050,7050,0
|
|
20231023,164200,2261929760,7050,7050,7050,7050,0
|
|
20231023,164100,2261929760,7050,7050,7050,7050,0
|
|
20231023,164000,2261929760,7050,7050,7050,7050,0
|
|
20231023,163900,2261929760,7050,7050,7050,7050,0
|
|
20231023,163800,2261929760,7050,7050,7050,7050,0
|
|
20231023,163700,2261929760,7050,7050,7050,7050,0
|
|
20231023,163600,2261929760,7050,7050,7050,7050,0
|
|
20231023,163500,2261929760,7050,7050,7050,7050,0
|
|
20231023,163400,2261929760,7050,7050,7050,7050,0
|
|
20231023,163300,2261929760,7050,7050,7050,7050,0
|
|
20231023,163200,2261929760,7050,7050,7050,7050,0
|
|
20231023,163100,2261929760,7050,7050,7050,7050,0
|
|
20231023,163000,2261929760,7050,7050,7050,7050,0
|
|
20231023,162900,2261929760,7050,7050,7050,7050,0
|
|
20231023,162800,2261929760,7050,7050,7050,7050,0
|
|
20231023,162700,2261929760,7050,7050,7050,7050,0
|
|
20231023,162600,2261929760,7050,7050,7050,7050,0
|
|
20231023,162500,2261929760,7050,7050,7050,7050,0
|
|
20231023,162400,2261929760,7050,7050,7050,7050,0
|
|
20231023,162300,2261929760,7050,7050,7050,7050,0
|
|
20231023,162200,2261929760,7050,7050,7050,7050,0
|
|
20231023,162100,2261929760,7050,7050,7050,7050,0
|
|
20231023,162000,2261929760,7050,7050,7050,7050,0
|
|
20231023,161900,2261929760,7050,7050,7050,7050,0
|
|
20231023,161800,2261929760,7050,7050,7050,7050,0
|
|
20231023,161700,2261929760,7050,7050,7050,7050,0
|
|
20231023,161600,2261929760,7050,7050,7050,7050,5683
|
|
20231023,161500,2261929760,7050,7050,7050,7050,0
|
|
20231023,161400,2261929760,7050,7050,7050,7050,0
|
|
20231023,161300,2261929760,7050,7050,7050,7050,0
|
|
20231023,161200,2261929760,7050,7050,7050,7050,0
|
|
20231023,161100,2261929760,7050,7050,7050,7050,0
|
|
20231023,161000,2261929760,7050,7050,7050,7050,0
|
|
20231023,160900,2261929760,7050,7050,7050,7050,0
|
|
20231023,160800,2261929760,7050,7050,7050,7050,0
|
|
20231023,160700,2261929760,7050,7050,7050,7050,0
|
|
20231023,160600,2261929760,7050,7050,7050,7050,0
|
|
20231023,160500,2261929760,7050,7050,7050,7050,0
|
|
20231023,160400,2261929760,7050,7050,7050,7050,0
|
|
20231023,160300,2261929760,7050,7050,7050,7050,0
|
|
20231023,160200,2261929760,7050,7050,7050,7050,0
|
|
20231023,160100,2261929760,7050,7050,7050,7050,0
|
|
20231023,160000,2261929760,7050,7050,7050,7050,0
|
|
20231023,155900,2261929760,7050,7050,7050,7050,0
|
|
20231023,155800,2261929760,7050,7050,7050,7050,0
|
|
20231023,155700,2261929760,7050,7050,7050,7050,0
|
|
20231023,155600,2261929760,7050,7050,7050,7050,0
|
|
20231023,155500,2261929760,7050,7050,7050,7050,0
|
|
20231023,155400,2261929760,7050,7050,7050,7050,0
|
|
20231023,155300,2261929760,7050,7050,7050,7050,0
|
|
20231023,155200,2261929760,7050,7050,7050,7050,0
|
|
20231023,155100,2261929760,7050,7050,7050,7050,0
|
|
20231023,155000,2261929760,7050,7050,7050,7050,0
|
|
20231023,154900,2261929760,7050,7050,7050,7050,0
|
|
20231023,154800,2261929760,7050,7050,7050,7050,0
|
|
20231023,154700,2261929760,7050,7050,7050,7050,0
|
|
20231023,154600,2261929760,7050,7050,7050,7050,5683
|
|
20231023,154500,2261929760,7050,7050,7050,7050,0
|
|
20231023,154400,2261929760,7050,7050,7050,7050,0
|
|
20231023,154300,2261929760,7050,7050,7050,7050,0
|
|
20231023,154200,2261929760,7050,7050,7050,7050,0
|
|
20231023,154100,2261929760,7050,7050,7050,7050,0
|
|
20231023,154000,2261929760,7050,7050,7050,7050,0
|
|
20231023,153900,2261929760,7050,7050,7050,7050,0
|
|
20231023,153800,2261929760,7050,7050,7050,7050,0
|
|
20231023,153700,2261929760,7050,7050,7050,7050,0
|
|
20231023,153600,2261929760,7050,7050,7050,7050,0
|
|
20231023,153500,2261929760,7050,7050,7050,7050,0
|
|
20231023,153400,2261929760,7050,7050,7050,7050,0
|
|
20231023,153300,2261929760,7050,7050,7050,7050,0
|
|
20231023,153200,2261929760,7050,7050,7050,7050,0
|
|
20231023,153100,2261929760,7050,7050,7050,7050,0
|
|
20231023,153000,2261929760,7050,7050,7050,7050,5683
|
|
20231023,152900,2221864610,7030,7030,7030,7030,0
|
|
20231023,152800,2221864610,7030,7030,7030,7030,0
|
|
20231023,152700,2221864610,7030,7030,7030,7030,0
|
|
20231023,152600,2221864610,7030,7030,7030,7030,0
|
|
20231023,152500,2221864610,7030,7030,7030,7030,0
|
|
20231023,152400,2221864610,7030,7030,7030,7030,0
|
|
20231023,152300,2221864610,7030,7030,7030,7030,0
|
|
20231023,152200,2221864610,7030,7030,7030,7030,0
|
|
20231023,152100,2221864610,7030,7030,7030,7030,0
|
|
20231023,152000,2221864610,7030,7030,7030,7030,0
|
|
20231023,151900,2221864610,7030,7030,7030,7020,554
|
|
20231023,151800,2217972590,7020,7030,7030,7020,207
|
|
20231023,151700,2216518380,7020,7030,7030,7020,1040
|
|
20231023,151600,2209212720,7030,7030,7030,7030,469
|
|
20231023,151500,2205915650,7030,7030,7030,7030,1014
|
|
20231023,151400,2198787230,7020,7030,7030,7020,494
|
|
20231023,151300,2195317440,7030,7030,7030,7030,712
|
|
20231023,151200,2190312080,7030,7030,7030,7030,1427
|
|
20231023,151100,2180280270,7030,7030,7030,7030,420
|
|
20231023,151000,2177327670,7020,7020,7020,7020,206
|
|
20231023,150900,2175881550,7030,7040,7040,7030,755
|
|
20231023,150800,2170572870,7040,7040,7040,7040,1
|
|
20231023,150700,2170565830,7040,7020,7040,7020,1526
|
|
20231023,150600,2159837640,7020,7030,7030,7020,236
|
|
20231023,150500,2158179900,7030,7030,7030,7030,120
|
|
20231023,150400,2157336300,7030,7030,7030,7020,361
|
|
20231023,150300,2154800470,7030,7020,7030,7020,1149
|
|
20231023,150200,2146733470,7030,7020,7030,7020,109
|
|
20231023,150100,2145967790,7030,7040,7040,7030,990
|
|
20231023,150000,2139000600,7040,7030,7040,7030,903
|
|
20231023,145900,2132650380,7030,7030,7040,7030,856
|
|
20231023,145800,2126625330,7030,7040,7040,7030,212
|
|
20231023,145700,2125132920,7040,7040,7040,7040,102
|
|
20231023,145600,2124414840,7030,7030,7030,7030,123
|
|
20231023,145500,2123550150,7040,7050,7050,7040,1062
|
|
20231023,145400,2116072900,7050,7040,7050,7040,152
|
|
20231023,145300,2115001800,7050,7050,7050,7040,535
|
|
20231023,145200,2111233310,7050,7050,7050,7050,3
|
|
20231023,145100,2111212160,7050,7050,7050,7050,103
|
|
20231023,145000,2110486010,7050,7050,7050,7050,71
|
|
20231023,144900,2109985460,7050,7040,7050,7040,2061
|
|
20231023,144800,2095466130,7040,7040,7040,7040,20
|
|
20231023,144700,2095325330,7040,7040,7040,7030,52
|
|
20231023,144600,2094959460,7040,7040,7040,7040,0
|
|
20231023,144500,2094959460,7040,7040,7040,7040,1065
|
|
20231023,144400,2087461860,7040,7040,7040,7040,104
|
|
20231023,144300,2086729700,7040,7030,7040,7030,135
|
|
20231023,144200,2085779630,7030,7030,7030,7030,267
|
|
20231023,144100,2083902620,7020,7030,7030,7020,475
|
|
20231023,144000,2080563380,7030,7030,7030,7030,327
|
|
20231023,143900,2078264570,7030,7030,7030,7030,328
|
|
20231023,143800,2075958730,7020,7030,7030,7020,1020
|
|
20231023,143700,2068798280,7030,7030,7030,7030,158
|
|
20231023,143600,2067687540,7020,7050,7050,7020,3429
|
|
20231023,143500,2043566300,7050,7050,7050,7050,1107
|
|
20231023,143400,2035761950,7050,7050,7050,7050,109
|
|
20231023,143300,2034993500,7050,7050,7050,7050,1122
|
|
20231023,143200,2027083400,7050,7040,7050,7030,1311
|
|
20231023,143100,2017854510,7030,7040,7040,7030,221
|
|
20231023,143000,2016298860,7040,7030,7040,7030,227
|
|
20231023,142900,2014703000,7040,7040,7040,7040,133
|
|
20231023,142800,2013766680,7040,7030,7040,7030,1135
|
|
20231023,142700,2005786560,7030,7030,7030,7030,100
|
|
20231023,142600,2005083560,7020,7020,7030,7020,718
|
|
20231023,142500,2000043150,7020,7010,7020,7010,1850
|
|
20231023,142400,1987071640,7010,7030,7030,7000,2750
|
|
20231023,142300,1967788100,7020,7030,7030,7020,143
|
|
20231023,142200,1966783070,7020,7020,7030,7020,297
|
|
20231023,142100,1964697060,7020,7030,7030,7020,362
|
|
20231023,142000,1962154700,7020,7030,7030,7020,182
|
|
20231023,141900,1960876060,7030,7030,7030,7030,102
|
|
20231023,141800,1960159000,7030,7030,7030,7030,128
|
|
20231023,141700,1959259160,7030,7030,7030,7030,1
|
|
20231023,141600,1959252130,7020,7020,7020,7020,326
|
|
20231023,141500,1956963610,7030,7030,7030,7030,358
|
|
20231023,141400,1954446870,7040,7040,7040,7040,14
|
|
20231023,141300,1954348310,7030,7040,7040,7030,500
|
|
20231023,141200,1950831310,7040,7040,7040,7040,36
|
|
20231023,141100,1950577870,7040,7060,7060,7040,282
|
|
20231023,141000,1948590550,7060,7060,7060,7060,0
|
|
20231023,140900,1948590550,7060,7050,7060,7050,849
|
|
20231023,140800,1942604080,7040,7030,7040,7030,662
|
|
20231023,140700,1937947760,7030,7030,7030,7030,103
|
|
20231023,140600,1937223670,7030,7030,7030,7020,193
|
|
20231023,140500,1935868180,7020,7030,7030,7020,201
|
|
20231023,140400,1934457150,7030,7030,7030,7030,102
|
|
20231023,140300,1933740090,7030,7030,7030,7030,370
|
|
20231023,140200,1931138990,7020,7010,7020,7010,742
|
|
20231023,140100,1925934910,7010,7010,7010,7010,199
|
|
20231023,140000,1924539920,7010,7010,7010,7010,0
|
|
20231023,135900,1924539920,7010,7020,7020,7010,597
|
|
20231023,135800,1920354490,7020,7020,7030,7010,1635
|
|
20231023,135700,1908878550,7020,7020,7020,7010,182
|
|
20231023,135600,1907600930,7020,7020,7020,7020,112
|
|
20231023,135500,1906814690,7020,7020,7020,7020,1
|
|
20231023,135400,1906807670,7010,7020,7020,7010,122
|
|
20231023,135300,1905951380,7020,7020,7020,7010,132
|
|
20231023,135200,1905024840,7020,7020,7020,7020,1206
|
|
20231023,135100,1896558720,7020,7010,7020,7010,30
|
|
20231023,135000,1896348370,7020,7010,7020,7010,112
|
|
20231023,134900,1895563230,7010,7010,7010,7010,29
|
|
20231023,134800,1895359940,7010,7010,7020,7010,255
|
|
20231023,134700,1893572380,7010,7010,7010,7010,1098
|
|
20231023,134600,1885875400,7020,7030,7030,7020,1708
|
|
20231023,134500,1873884370,7020,7030,7030,7020,996
|
|
20231023,134400,1866882930,7030,7030,7030,7030,508
|
|
20231023,134300,1863311690,7040,7040,7040,7040,102
|
|
20231023,134200,1862593610,7030,7030,7030,7030,126
|
|
20231023,134100,1861707830,7030,7040,7040,7030,554
|
|
20231023,134000,1857812170,7040,7030,7040,7030,945
|
|
20231023,133900,1851168740,7030,7040,7040,7030,313
|
|
20231023,133800,1848967170,7040,7040,7040,7040,202
|
|
20231023,133700,1847545090,7040,7030,7040,7030,1072
|
|
20231023,133600,1840008760,7030,7030,7030,7030,134
|
|
20231023,133500,1839066740,7030,7030,7030,7030,134
|
|
20231023,133400,1838124720,7030,7030,7030,7030,622
|
|
20231023,133300,1833752060,7030,7030,7030,7030,122
|
|
20231023,133200,1832894400,7030,7030,7030,7030,337
|
|
20231023,133100,1830525290,7030,7030,7030,7030,305
|
|
20231023,133000,1828381140,7040,7040,7040,7040,511
|
|
20231023,132900,1824783700,7030,7050,7050,7020,4661
|
|
20231023,132800,1792041300,7050,7040,7050,7040,264
|
|
20231023,132700,1790181420,7040,7040,7040,7040,1007
|
|
20231023,132600,1783092140,7030,7030,7030,7030,2
|
|
20231023,132500,1783078080,7030,7030,7030,7030,0
|
|
20231023,132400,1783078080,7030,7030,7030,7030,639
|
|
20231023,132300,1778585910,7030,7040,7040,7030,748
|
|
20231023,132200,1773325030,7050,7050,7050,7050,0
|
|
20231023,132100,1773325030,7050,7040,7050,7040,121
|
|
20231023,132000,1772472170,7040,7050,7050,7040,192
|
|
20231023,131900,1771119470,7060,7060,7060,7060,0
|
|
20231023,131800,1771119470,7060,7060,7060,7060,3
|
|
20231023,131700,1771098290,7040,7060,7060,7040,491
|
|
20231023,131600,1767635150,7060,7060,7060,7060,1033
|
|
20231023,131500,1760342170,7050,7050,7060,7050,712
|
|
20231023,131400,1755321550,7050,7060,7060,7050,103
|
|
20231023,131300,1754594380,7060,7060,7060,7060,0
|
|
20231023,131200,1754594380,7060,7060,7060,7060,103
|
|
20231023,131100,1753867200,7050,7050,7050,7040,862
|
|
20231023,131000,1747790300,7050,7050,7050,7050,103
|
|
20231023,130900,1747064150,7040,7040,7040,7040,131
|
|
20231023,130800,1746141910,7040,7040,7040,7040,10
|
|
20231023,130700,1746071510,7050,7040,7050,7040,350
|
|
20231023,130600,1743604560,7050,7050,7050,7050,1
|
|
20231023,130500,1743597510,7040,7040,7040,7040,0
|
|
20231023,130400,1743597510,7040,7040,7040,7040,0
|
|
20231023,130300,1743597510,7040,7040,7040,7040,500
|
|
20231023,130200,1740077510,7040,7040,7040,7040,115
|
|
20231023,130100,1739267910,7050,7050,7050,7050,16
|
|
20231023,130000,1739155110,7050,7050,7050,7050,0
|
|
20231023,125900,1739155110,7050,7040,7050,7040,655
|
|
20231023,125800,1734542970,7030,7030,7030,7030,302
|
|
20231023,125700,1732419910,7020,7020,7020,7020,0
|
|
20231023,125600,1732419910,7020,7050,7050,7020,1044
|
|
20231023,125500,1725078250,7040,7070,7070,7030,3843
|
|
20231023,125400,1697987740,7070,7070,7070,7070,26
|
|
20231023,125300,1697803920,7070,7070,7070,7070,1
|
|
20231023,125200,1697796850,7060,7060,7060,7060,0
|
|
20231023,125100,1697796850,7060,7060,7060,7060,311
|
|
20231023,125000,1695601190,7070,7060,7070,7060,146
|
|
20231023,124900,1694570400,7070,7080,7080,7060,508
|
|
20231023,124800,1690983860,7070,7080,7090,7060,1317
|
|
20231023,124700,1681664060,7090,7090,7090,7080,241
|
|
20231023,124600,1679957110,7080,7080,7090,7080,1395
|
|
20231023,124500,1670076440,7080,7080,7080,7080,68
|
|
20231023,124400,1669595000,7070,7070,7070,7070,309
|
|
20231023,124300,1667410370,7080,7080,7080,7080,34
|
|
20231023,124200,1667169650,7080,7080,7080,7070,283
|
|
20231023,124100,1665168670,7080,7080,7080,7080,0
|
|
20231023,124000,1665168670,7080,7080,7080,7080,11
|
|
20231023,123900,1665090790,7070,7070,7070,7070,0
|
|
20231023,123800,1665090790,7070,7080,7080,7070,752
|
|
20231023,123700,1659767700,7070,7070,7070,7060,858
|
|
20231023,123600,1653705420,7080,7080,7090,7080,531
|
|
20231023,123500,1649945930,7090,7080,7090,7080,452
|
|
20231023,123400,1646745750,7090,7090,7090,7090,1
|
|
20231023,123300,1646738660,7080,7080,7080,7080,0
|
|
20231023,123200,1646738660,7080,7080,7080,7080,330
|
|
20231023,123100,1644402260,7080,7080,7080,7080,680
|
|
20231023,123000,1639587860,7090,7080,7090,7080,111
|
|
20231023,122900,1638801880,7080,7080,7080,7080,1345
|
|
20231023,122800,1629279280,7080,7080,7080,7080,0
|
|
20231023,122700,1629279280,7080,7080,7080,7080,11
|
|
20231023,122600,1629201400,7070,7070,7070,7070,200
|
|
20231023,122500,1627787400,7070,7070,7070,7070,100
|
|
20231023,122400,1627080400,7080,7080,7080,7080,0
|
|
20231023,122300,1627080400,7080,7080,7080,7080,1
|
|
20231023,122200,1627073320,7080,7080,7090,7070,460
|
|
20231023,122100,1623817710,7080,7080,7080,7080,364
|
|
20231023,122000,1621240590,7080,7080,7080,7080,0
|
|
20231023,121900,1621240590,7080,7080,7080,7080,431
|
|
20231023,121800,1618189110,7070,7070,7070,7070,660
|
|
20231023,121700,1613522910,7070,7070,7070,7070,48
|
|
20231023,121600,1613183550,7070,7080,7080,7070,108
|
|
20231023,121500,1612419980,7070,7070,7070,7070,210
|
|
20231023,121400,1610935280,7070,7070,7070,7070,100
|
|
20231023,121300,1610228280,7070,7070,7070,7070,69
|
|
20231023,121200,1609740450,7070,7080,7080,7070,843
|
|
20231023,121100,1603772020,7080,7070,7080,7070,2029
|
|
20231023,121000,1589408700,7070,7070,7070,7070,354
|
|
20231023,120900,1586905920,7060,7070,7070,7060,104
|
|
20231023,120800,1586171600,7070,7070,7080,7070,427
|
|
20231023,120700,1583152200,7070,7070,7070,7070,2210
|
|
20231023,120600,1567527500,7060,7050,7060,7050,871
|
|
20231023,120500,1561378390,7040,7060,7060,7030,381
|
|
20231023,120400,1558693270,7060,7060,7060,7060,50
|
|
20231023,120300,1558340270,7060,7040,7060,7040,174
|
|
20231023,120200,1557113120,7040,7050,7060,7040,409
|
|
20231023,120100,1554231140,7060,7030,7060,7030,4167
|
|
20231023,120000,1524857540,7030,7020,7030,7020,382
|
|
20231023,115900,1522175890,7030,7040,7040,7020,1664
|
|
20231023,115800,1510483010,7050,7050,7050,7040,156
|
|
20231023,115700,1509384120,7050,7050,7050,7040,42
|
|
20231023,115600,1509088060,7050,7050,7050,7040,111
|
|
20231023,115500,1508306580,7050,7040,7050,7040,43
|
|
20231023,115400,1508003840,7040,7040,7040,7040,0
|
|
20231023,115300,1508003840,7040,7040,7040,7030,822
|
|
20231023,115200,1502218810,7030,7030,7030,7020,398
|
|
20231023,115100,1499421960,7020,7020,7020,7020,337
|
|
20231023,115000,1497056220,7020,7010,7020,7010,336
|
|
20231023,114900,1494700160,7020,7030,7030,7010,1022
|
|
20231023,114800,1487525090,7030,7030,7030,7030,124
|
|
20231023,114700,1486653370,7030,7030,7030,7030,1
|
|
20231023,114600,1486646340,7030,7040,7040,7030,268
|
|
20231023,114500,1484760200,7050,7040,7050,7040,375
|
|
20231023,114400,1482120140,7030,7050,7050,7020,1310
|
|
20231023,114300,1472912850,7050,7040,7050,7040,136
|
|
20231023,114200,1471955400,7050,7040,7050,7040,267
|
|
20231023,114100,1470075620,7050,7040,7050,7040,11
|
|
20231023,114000,1469998080,7040,7040,7040,7020,1451
|
|
20231023,113900,1459801260,7040,7050,7050,7030,931
|
|
20231023,113800,1453249650,7050,7050,7050,7050,45
|
|
20231023,113700,1452932400,7040,7040,7040,7040,1117
|
|
20231023,113600,1445068720,7040,7040,7040,7040,59
|
|
20231023,113500,1444653360,7040,7030,7040,7030,62
|
|
20231023,113400,1444216980,7040,7030,7040,7030,114
|
|
20231023,113300,1443415490,7030,7030,7040,7030,220
|
|
20231023,113200,1441868840,7030,7040,7040,7030,166
|
|
20231023,113100,1440701270,7030,7030,7030,7020,104
|
|
20231023,113000,1439970210,7030,7040,7040,7030,519
|
|
20231023,112900,1436321230,7030,7040,7040,7030,147
|
|
20231023,112800,1435287740,7040,7040,7040,7040,310
|
|
20231023,112700,1433105340,7040,7040,7040,7040,53
|
|
20231023,112600,1432732220,7040,7040,7040,7030,506
|
|
20231023,112500,1429174000,7030,7030,7030,7030,1206
|
|
20231023,112400,1420695820,7040,7040,7040,7030,288
|
|
20231023,112300,1418670960,7040,7040,7040,7040,265
|
|
20231023,112200,1416805360,7040,7040,7040,7030,565
|
|
20231023,112100,1412829460,7040,7050,7050,7040,561
|
|
20231023,112000,1408879100,7040,7040,7050,7040,59
|
|
20231023,111900,1408463730,7040,7040,7040,7020,1162
|
|
20231023,111800,1400299570,7040,7030,7040,7030,148
|
|
20231023,111700,1399259080,7040,7030,7040,7030,301
|
|
20231023,111600,1397143000,7030,7040,7040,7030,440
|
|
20231023,111500,1394047050,7040,7040,7050,7040,754
|
|
20231023,111400,1388738600,7040,7030,7040,7030,71
|
|
20231023,111300,1388238860,7040,7050,7050,7030,498
|
|
20231023,111200,1384734160,7040,7050,7050,7040,211
|
|
20231023,111100,1383248030,7040,7050,7050,7040,100
|
|
20231023,111000,1382543040,7040,7050,7050,7040,122
|
|
20231023,110900,1381683490,7050,7040,7050,7040,220
|
|
20231023,110800,1380134060,7060,7060,7060,7050,1043
|
|
20231023,110700,1372776000,7050,7050,7050,7050,213
|
|
20231023,110600,1371274350,7050,7040,7060,7040,690
|
|
20231023,110500,1366413050,7040,7030,7040,7030,132
|
|
20231023,110400,1365484870,7040,7040,7040,7030,372
|
|
20231023,110300,1362867910,7050,7050,7050,7050,244
|
|
20231023,110200,1361147710,7060,7050,7060,7050,157
|
|
20231023,110100,1360040630,7060,7040,7060,7040,635
|
|
20231023,110000,1355569030,7040,7040,7040,7030,773
|
|
20231023,105900,1350132980,7050,7050,7050,7050,84
|
|
20231023,105800,1349540780,7050,7040,7050,7040,120
|
|
20231023,105700,1348695230,7040,7040,7040,7040,58
|
|
20231023,105600,1348286910,7040,7040,7040,7040,126
|
|
20231023,105500,1347399870,7050,7040,7050,7040,1120
|
|
20231023,105400,1339511230,7050,7050,7050,7050,181
|
|
20231023,105300,1338235180,7060,7060,7060,7060,221
|
|
20231023,105200,1336674920,7070,7060,7070,7060,164
|
|
20231023,105100,1335516530,7060,7050,7060,7050,1573
|
|
20231023,105000,1324418560,7050,7050,7050,7050,44
|
|
20231023,104900,1324108360,7040,7050,7050,7040,580
|
|
20231023,104800,1320024380,7040,7050,7050,7040,69
|
|
20231023,104700,1319538120,7040,7040,7040,7030,617
|
|
20231023,104600,1315196970,7030,7030,7050,7030,1027
|
|
20231023,104500,1307976320,7030,7040,7050,7030,864
|
|
20231023,104400,1301895250,7040,7050,7050,7040,536
|
|
20231023,104300,1298120250,7060,7050,7060,7040,1555
|
|
20231023,104200,1287162600,7050,7050,7050,7050,51
|
|
20231023,104100,1286803050,7040,7050,7060,7040,272
|
|
20231023,104000,1284885180,7060,7050,7060,7050,158
|
|
20231023,103900,1283770770,7060,7060,7060,7050,409
|
|
20231023,103800,1280886130,7060,7070,7070,7060,431
|
|
20231023,103700,1277842270,7070,7070,7070,7070,438
|
|
20231023,103600,1274745610,7070,7050,7080,7050,9820
|
|
20231023,103500,1205409020,7050,7040,7050,7040,216
|
|
20231023,103400,1203888270,7040,7040,7040,7040,208
|
|
20231023,103300,1202423950,7040,7030,7040,7030,1482
|
|
20231023,103200,1192004990,7020,7030,7030,7020,251
|
|
20231023,103100,1190242070,7030,7030,7030,7030,183
|
|
20231023,103000,1188955580,7020,7030,7030,7020,171
|
|
20231023,102900,1187755060,7030,7030,7030,7030,140
|
|
20231023,102800,1186770860,7030,7020,7030,7020,921
|
|
20231023,102700,1180305100,7020,7030,7030,7010,1058
|
|
20231023,102600,1172884810,7030,7030,7030,7030,209
|
|
20231023,102500,1171415540,7030,7030,7030,7030,427
|
|
20231023,102400,1168413730,7030,7030,7040,7030,259
|
|
20231023,102300,1166592950,7040,6990,7040,6980,13156
|
|
20231023,102200,1074324890,6990,6990,6990,6990,916
|
|
20231023,102100,1067922050,6990,6990,6990,6980,1717
|
|
20231023,102000,1055924580,7000,6980,7000,6980,585
|
|
20231023,101900,1051835770,7000,6980,7000,6980,452
|
|
20231023,101800,1048677690,6990,6980,6990,6980,3006
|
|
20231023,101700,1027693150,6970,6990,6990,6940,23523
|
|
20231023,101600,863923230,6980,6980,6990,6980,415
|
|
20231023,101500,861026520,6990,6990,6990,6980,150
|
|
20231023,101400,859978100,6980,7000,7000,6980,782
|
|
20231023,101300,854512320,6990,6980,6990,6980,2802
|
|
20231023,101200,834928040,6980,6980,6980,6980,227
|
|
20231023,101100,833343580,6990,6970,6990,6970,857
|
|
20231023,101000,827361810,6970,6980,6980,6960,5515
|
|
20231023,100900,788927890,6990,6990,6990,6990,103
|
|
20231023,100800,788207920,6990,6990,6990,6990,0
|
|
20231023,100700,788207920,6990,6990,6990,6990,14
|
|
20231023,100600,788110060,6980,6990,6990,6980,1596
|
|
20231023,100500,776955730,7000,7000,7000,7000,1972
|
|
20231023,100400,763151730,7000,7000,7000,7000,17
|
|
20231023,100300,763032730,7000,7010,7010,6990,804
|
|
20231023,100200,757405460,7000,7010,7010,7000,111
|
|
20231023,100100,756628420,7000,7010,7010,7000,103
|
|
20231023,100000,755907390,7000,7010,7010,7000,305
|
|
20231023,095900,753772340,7010,7030,7030,7010,233
|
|
20231023,095800,752137810,7020,7030,7030,7020,368
|
|
20231023,095700,749554110,7020,7010,7020,7010,1092
|
|
20231023,095600,741891640,7010,7010,7010,7010,1004
|
|
20231023,095500,734853600,7010,7010,7010,7000,158
|
|
20231023,095400,733747560,7000,7010,7010,7000,326
|
|
20231023,095300,731465510,7010,7010,7010,7010,4
|
|
20231023,095200,731437470,7000,7000,7020,7000,3032
|
|
20231023,095100,710198970,7000,7000,7000,7000,468
|
|
20231023,095000,706922970,7000,7000,7000,7000,7
|
|
20231023,094900,706873970,7000,7000,7000,7000,201
|
|
20231023,094800,705466970,7000,6980,7000,6980,1200
|
|
20231023,094700,697086460,6980,6980,6980,6970,778
|
|
20231023,094600,691663520,6980,6980,6980,6970,2332
|
|
20231023,094500,675386190,6970,6980,6980,6970,182
|
|
20231023,094400,674115950,6980,6990,6990,6980,264
|
|
20231023,094300,672273190,6990,7000,7000,6990,860
|
|
20231023,094200,666261760,7000,7000,7000,6990,95
|
|
20231023,094100,665597440,6990,7000,7000,6990,121
|
|
20231023,094000,664751510,6990,6990,6990,6980,1040
|
|
20231023,093900,657482460,6990,7000,7000,6980,794
|
|
20231023,093800,651932160,7000,7010,7010,7000,718
|
|
20231023,093700,646906100,7010,7010,7010,7010,98
|
|
20231023,093600,646219120,7010,6990,7010,6990,2412
|
|
20231023,093500,629350320,6990,6990,6990,6980,875
|
|
20231023,093400,623237690,6980,6990,6990,6980,262
|
|
20231023,093300,621407840,6990,6980,7000,6980,2230
|
|
20231023,093200,605836420,7000,7000,7000,7000,5
|
|
20231023,093100,605801420,6980,6980,6990,6980,977
|
|
20231023,093000,598972290,6980,6990,6990,6980,206
|
|
20231023,092900,597534370,6990,6950,7000,6950,3472
|
|
20231023,092800,573337190,6960,6960,6960,6960,357
|
|
20231023,092700,570852470,6950,6960,6960,6950,201
|
|
20231023,092600,569455110,6950,6980,6990,6940,9018
|
|
20231023,092500,506738590,6980,6990,6990,6980,1231
|
|
20231023,092400,498134900,7000,6970,7000,6960,3711
|
|
20231023,092300,472257240,6970,6990,6990,6960,3011
|
|
20231023,092200,451270600,6990,7000,7000,6980,871
|
|
20231023,092100,445182570,7010,7010,7010,7000,1450
|
|
20231023,092000,435018170,7030,6960,7030,6940,4969
|
|
20231023,091900,400356710,6960,6950,6960,6950,989
|
|
20231023,091800,393482960,6960,6940,6970,6940,4088
|
|
20231023,091700,365081810,6930,6960,6960,6900,12842
|
|
20231023,091600,275999690,6950,7010,7010,6950,13686
|
|
20231023,091500,180593180,7020,7010,7020,7010,2127
|
|
20231023,091400,165677170,7000,7000,7000,7000,1541
|
|
20231023,091300,154890170,7000,7010,7010,7000,2756
|
|
20231023,091200,135582430,7010,7030,7040,7010,848
|
|
20231023,091100,129630900,7030,7030,7040,7030,356
|
|
20231023,091000,127128160,7040,7000,7040,7000,1019
|
|
20231023,090900,119970400,7000,7010,7010,6990,3394
|
|
20231023,090800,96209810,7010,7010,7010,7010,1117
|
|
20231023,090700,88379640,7010,7010,7010,7010,253
|
|
20231023,090600,86606110,7010,7000,7020,6990,766
|
|
20231023,090500,81241450,6990,7000,7010,6990,2080
|
|
20231023,090400,66681110,7010,7040,7050,7010,3252
|
|
20231023,090300,43876200,7030,7050,7050,6990,2742
|
|
20231023,090200,24670510,7050,7050,7070,7050,611
|
|
20231023,090100,20358520,7050,7060,7060,7050,241
|
|
20231023,090000,18658460,7060,7010,7060,7010,1518
|