588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184500,2861923820,7280,7280,7280,7280,5358
|
|
20231024,184400,2861923820,7280,7280,7280,7280,0
|
|
20231024,184300,2861923820,7280,7280,7280,7280,0
|
|
20231024,184200,2861923820,7280,7280,7280,7280,0
|
|
20231024,184100,2861923820,7280,7280,7280,7280,0
|
|
20231024,184000,2861923820,7280,7280,7280,7280,0
|
|
20231024,183900,2861923820,7280,7280,7280,7280,0
|
|
20231024,183800,2861923820,7280,7280,7280,7280,0
|
|
20231024,183700,2861923820,7280,7280,7280,7280,0
|
|
20231024,183600,2861923820,7280,7280,7280,7280,0
|
|
20231024,183500,2861923820,7280,7280,7280,7280,0
|
|
20231024,183400,2861923820,7280,7280,7280,7280,0
|
|
20231024,183300,2861923820,7280,7280,7280,7280,0
|
|
20231024,183200,2861923820,7280,7280,7280,7280,0
|
|
20231024,183100,2861923820,7280,7280,7280,7280,0
|
|
20231024,183000,2861923820,7280,7280,7280,7280,0
|
|
20231024,182900,2861923820,7280,7280,7280,7280,0
|
|
20231024,182800,2861923820,7280,7280,7280,7280,0
|
|
20231024,182700,2861923820,7280,7280,7280,7280,0
|
|
20231024,182600,2861923820,7280,7280,7280,7280,0
|
|
20231024,182500,2861923820,7280,7280,7280,7280,0
|
|
20231024,182400,2861923820,7280,7280,7280,7280,0
|
|
20231024,182300,2861923820,7280,7280,7280,7280,0
|
|
20231024,182200,2861923820,7280,7280,7280,7280,0
|
|
20231024,182100,2861923820,7280,7280,7280,7280,0
|
|
20231024,182000,2861923820,7280,7280,7280,7280,0
|
|
20231024,181900,2861923820,7280,7280,7280,7280,0
|
|
20231024,181800,2861923820,7280,7280,7280,7280,0
|
|
20231024,181700,2861923820,7280,7280,7280,7280,0
|
|
20231024,181600,2861923820,7280,7280,7280,7280,0
|
|
20231024,181500,2861923820,7280,7280,7280,7280,5358
|
|
20231024,181400,2861923820,7280,7280,7280,7280,0
|
|
20231024,181300,2861923820,7280,7280,7280,7280,0
|
|
20231024,181200,2861923820,7280,7280,7280,7280,0
|
|
20231024,181100,2861923820,7280,7280,7280,7280,0
|
|
20231024,181000,2861923820,7280,7280,7280,7280,0
|
|
20231024,180900,2861923820,7280,7280,7280,7280,0
|
|
20231024,180800,2861923820,7280,7280,7280,7280,0
|
|
20231024,180700,2861923820,7280,7280,7280,7280,0
|
|
20231024,180600,2861923820,7280,7280,7280,7280,0
|
|
20231024,180500,2861923820,7280,7280,7280,7280,0
|
|
20231024,180400,2861923820,7280,7280,7280,7280,0
|
|
20231024,180300,2861923820,7280,7280,7280,7280,0
|
|
20231024,180200,2861923820,7280,7280,7280,7280,0
|
|
20231024,180100,2861923820,7280,7280,7280,7280,0
|
|
20231024,180000,2861923820,7280,7280,7280,7280,0
|
|
20231024,175900,2861923820,7280,7280,7280,7280,0
|
|
20231024,175800,2861923820,7280,7280,7280,7280,0
|
|
20231024,175700,2861923820,7280,7280,7280,7280,0
|
|
20231024,175600,2861923820,7280,7280,7280,7280,0
|
|
20231024,175500,2861923820,7280,7280,7280,7280,0
|
|
20231024,175400,2861923820,7280,7280,7280,7280,0
|
|
20231024,175300,2861923820,7280,7280,7280,7280,0
|
|
20231024,175200,2861923820,7280,7280,7280,7280,0
|
|
20231024,175100,2861923820,7280,7280,7280,7280,0
|
|
20231024,175000,2861923820,7280,7280,7280,7280,0
|
|
20231024,174900,2861923820,7280,7280,7280,7280,0
|
|
20231024,174800,2861923820,7280,7280,7280,7280,0
|
|
20231024,174700,2861923820,7280,7280,7280,7280,0
|
|
20231024,174600,2861923820,7280,7280,7280,7280,0
|
|
20231024,174500,2861923820,7280,7280,7280,7280,5358
|
|
20231024,174400,2861923820,7280,7280,7280,7280,0
|
|
20231024,174300,2861923820,7280,7280,7280,7280,0
|
|
20231024,174200,2861923820,7280,7280,7280,7280,0
|
|
20231024,174100,2861923820,7280,7280,7280,7280,0
|
|
20231024,174000,2861923820,7280,7280,7280,7280,0
|
|
20231024,173900,2861923820,7280,7280,7280,7280,0
|
|
20231024,173800,2861923820,7280,7280,7280,7280,0
|
|
20231024,173700,2861923820,7280,7280,7280,7280,0
|
|
20231024,173600,2861923820,7280,7280,7280,7280,0
|
|
20231024,173500,2861923820,7280,7280,7280,7280,0
|
|
20231024,173400,2861923820,7280,7280,7280,7280,0
|
|
20231024,173300,2861923820,7280,7280,7280,7280,0
|
|
20231024,173200,2861923820,7280,7280,7280,7280,0
|
|
20231024,173100,2861923820,7280,7280,7280,7280,0
|
|
20231024,173000,2861923820,7280,7280,7280,7280,0
|
|
20231024,172900,2861923820,7280,7280,7280,7280,0
|
|
20231024,172800,2861923820,7280,7280,7280,7280,0
|
|
20231024,172700,2861923820,7280,7280,7280,7280,0
|
|
20231024,172600,2861923820,7280,7280,7280,7280,0
|
|
20231024,172500,2861923820,7280,7280,7280,7280,0
|
|
20231024,172400,2861923820,7280,7280,7280,7280,0
|
|
20231024,172300,2861923820,7280,7280,7280,7280,0
|
|
20231024,172200,2861923820,7280,7280,7280,7280,0
|
|
20231024,172100,2861923820,7280,7280,7280,7280,0
|
|
20231024,172000,2861923820,7280,7280,7280,7280,0
|
|
20231024,171900,2861923820,7280,7280,7280,7280,0
|
|
20231024,171800,2861923820,7280,7280,7280,7280,0
|
|
20231024,171700,2861923820,7280,7280,7280,7280,0
|
|
20231024,171600,2861923820,7280,7280,7280,7280,0
|
|
20231024,171500,2861923820,7280,7280,7280,7280,5358
|
|
20231024,171400,2861923820,7280,7280,7280,7280,0
|
|
20231024,171300,2861923820,7280,7280,7280,7280,0
|
|
20231024,171200,2861923820,7280,7280,7280,7280,0
|
|
20231024,171100,2861923820,7280,7280,7280,7280,0
|
|
20231024,171000,2861923820,7280,7280,7280,7280,0
|
|
20231024,170900,2861923820,7280,7280,7280,7280,0
|
|
20231024,170800,2861923820,7280,7280,7280,7280,0
|
|
20231024,170700,2861923820,7280,7280,7280,7280,0
|
|
20231024,170600,2861923820,7280,7280,7280,7280,0
|
|
20231024,170500,2861923820,7280,7280,7280,7280,0
|
|
20231024,170400,2861923820,7280,7280,7280,7280,0
|
|
20231024,170300,2861923820,7280,7280,7280,7280,0
|
|
20231024,170200,2861923820,7280,7280,7280,7280,0
|
|
20231024,170100,2861923820,7280,7280,7280,7280,0
|
|
20231024,170000,2861923820,7280,7280,7280,7280,0
|
|
20231024,165900,2861923820,7280,7280,7280,7280,0
|
|
20231024,165800,2861923820,7280,7280,7280,7280,0
|
|
20231024,165700,2861923820,7280,7280,7280,7280,0
|
|
20231024,165600,2861923820,7280,7280,7280,7280,0
|
|
20231024,165500,2861923820,7280,7280,7280,7280,0
|
|
20231024,165400,2861923820,7280,7280,7280,7280,0
|
|
20231024,165300,2861923820,7280,7280,7280,7280,0
|
|
20231024,165200,2861923820,7280,7280,7280,7280,0
|
|
20231024,165100,2861923820,7280,7280,7280,7280,0
|
|
20231024,165000,2861923820,7280,7280,7280,7280,0
|
|
20231024,164900,2861923820,7280,7280,7280,7280,0
|
|
20231024,164800,2861923820,7280,7280,7280,7280,0
|
|
20231024,164700,2861923820,7280,7280,7280,7280,0
|
|
20231024,164600,2861923820,7280,7280,7280,7280,0
|
|
20231024,164500,2861923820,7280,7280,7280,7280,5358
|
|
20231024,164400,2861923820,7280,7280,7280,7280,0
|
|
20231024,164300,2861923820,7280,7280,7280,7280,0
|
|
20231024,164200,2861923820,7280,7280,7280,7280,0
|
|
20231024,164100,2861923820,7280,7280,7280,7280,0
|
|
20231024,164000,2861923820,7280,7280,7280,7280,0
|
|
20231024,163900,2861923820,7280,7280,7280,7280,0
|
|
20231024,163800,2861923820,7280,7280,7280,7280,0
|
|
20231024,163700,2861923820,7280,7280,7280,7280,0
|
|
20231024,163600,2861923820,7280,7280,7280,7280,0
|
|
20231024,163500,2861923820,7280,7280,7280,7280,0
|
|
20231024,163400,2861923820,7280,7280,7280,7280,0
|
|
20231024,163300,2861923820,7280,7280,7280,7280,0
|
|
20231024,163200,2861923820,7280,7280,7280,7280,0
|
|
20231024,163100,2861923820,7280,7280,7280,7280,0
|
|
20231024,163000,2861923820,7280,7280,7280,7280,0
|
|
20231024,162900,2861923820,7280,7280,7280,7280,0
|
|
20231024,162800,2861923820,7280,7280,7280,7280,0
|
|
20231024,162700,2861923820,7280,7280,7280,7280,0
|
|
20231024,162600,2861923820,7280,7280,7280,7280,0
|
|
20231024,162500,2861923820,7280,7280,7280,7280,0
|
|
20231024,162400,2861923820,7280,7280,7280,7280,0
|
|
20231024,162300,2861923820,7280,7280,7280,7280,0
|
|
20231024,162200,2861923820,7280,7280,7280,7280,0
|
|
20231024,162100,2861923820,7280,7280,7280,7280,0
|
|
20231024,162000,2861923820,7280,7280,7280,7280,0
|
|
20231024,161900,2861923820,7280,7280,7280,7280,0
|
|
20231024,161800,2861923820,7280,7280,7280,7280,0
|
|
20231024,161700,2861923820,7280,7280,7280,7280,0
|
|
20231024,161600,2861923820,7280,7280,7280,7280,0
|
|
20231024,161500,2861923820,7280,7280,7280,7280,5358
|
|
20231024,161400,2861923820,7280,7280,7280,7280,0
|
|
20231024,161300,2861923820,7280,7280,7280,7280,0
|
|
20231024,161200,2861923820,7280,7280,7280,7280,0
|
|
20231024,161100,2861923820,7280,7280,7280,7280,0
|
|
20231024,161000,2861923820,7280,7280,7280,7280,0
|
|
20231024,160900,2861923820,7280,7280,7280,7280,0
|
|
20231024,160800,2861923820,7280,7280,7280,7280,0
|
|
20231024,160700,2861923820,7280,7280,7280,7280,0
|
|
20231024,160600,2861923820,7280,7280,7280,7280,0
|
|
20231024,160500,2861923820,7280,7280,7280,7280,0
|
|
20231024,160400,2861923820,7280,7280,7280,7280,0
|
|
20231024,160300,2861923820,7280,7280,7280,7280,0
|
|
20231024,160200,2861923820,7280,7280,7280,7280,0
|
|
20231024,160100,2861923820,7280,7280,7280,7280,0
|
|
20231024,160000,2861923820,7280,7280,7280,7280,0
|
|
20231024,155900,2861923820,7280,7280,7280,7280,0
|
|
20231024,155800,2861923820,7280,7280,7280,7280,0
|
|
20231024,155700,2861923820,7280,7280,7280,7280,0
|
|
20231024,155600,2861923820,7280,7280,7280,7280,0
|
|
20231024,155500,2861923820,7280,7280,7280,7280,0
|
|
20231024,155400,2861923820,7280,7280,7280,7280,0
|
|
20231024,155300,2861923820,7280,7280,7280,7280,0
|
|
20231024,155200,2861923820,7280,7280,7280,7280,0
|
|
20231024,155100,2861923820,7280,7280,7280,7280,0
|
|
20231024,155000,2861923820,7280,7280,7280,7280,0
|
|
20231024,154900,2861923820,7280,7280,7280,7280,0
|
|
20231024,154800,2861923820,7280,7280,7280,7280,0
|
|
20231024,154700,2861923820,7280,7280,7280,7280,0
|
|
20231024,154600,2861923820,7280,7280,7280,7280,0
|
|
20231024,154500,2861923820,7280,7280,7280,7280,5358
|
|
20231024,154400,2861923820,7280,7280,7280,7280,0
|
|
20231024,154300,2861923820,7280,7280,7280,7280,0
|
|
20231024,154200,2861923820,7280,7280,7280,7280,0
|
|
20231024,154100,2861923820,7280,7280,7280,7280,0
|
|
20231024,154000,2861923820,7280,7280,7280,7280,0
|
|
20231024,153900,2861923820,7280,7280,7280,7280,0
|
|
20231024,153800,2861923820,7280,7280,7280,7280,0
|
|
20231024,153700,2861923820,7280,7280,7280,7280,0
|
|
20231024,153600,2861923820,7280,7280,7280,7280,0
|
|
20231024,153500,2861923820,7280,7280,7280,7280,0
|
|
20231024,153400,2861923820,7280,7280,7280,7280,0
|
|
20231024,153300,2861923820,7280,7280,7280,7280,0
|
|
20231024,153200,2861923820,7280,7280,7280,7280,0
|
|
20231024,153100,2861923820,7280,7280,7280,7280,0
|
|
20231024,153000,2861923820,7280,7280,7280,7280,5358
|
|
20231024,152900,2822917580,7260,7260,7260,7260,0
|
|
20231024,152800,2822917580,7260,7260,7260,7260,0
|
|
20231024,152700,2822917580,7260,7260,7260,7260,0
|
|
20231024,152600,2822917580,7260,7260,7260,7260,0
|
|
20231024,152500,2822917580,7260,7260,7260,7260,0
|
|
20231024,152400,2822917580,7260,7260,7260,7260,0
|
|
20231024,152300,2822917580,7260,7260,7260,7260,0
|
|
20231024,152200,2822917580,7260,7260,7260,7260,0
|
|
20231024,152100,2822917580,7260,7260,7260,7260,0
|
|
20231024,152000,2822917580,7260,7260,7260,7260,0
|
|
20231024,151900,2822917580,7260,7270,7280,7240,777
|
|
20231024,151800,2817271540,7280,7270,7280,7270,453
|
|
20231024,151700,2813978170,7280,7280,7280,7270,1966
|
|
20231024,151600,2799684640,7280,7280,7280,7280,42
|
|
20231024,151500,2799378880,7280,7280,7280,7270,54
|
|
20231024,151400,2798985920,7270,7270,7280,7270,242
|
|
20231024,151300,2797226310,7280,7280,7280,7270,317
|
|
20231024,151200,2794921550,7280,7280,7290,7280,1517
|
|
20231024,151100,2783875760,7280,7290,7290,7280,1451
|
|
20231024,151000,2773311600,7290,7280,7290,7280,597
|
|
20231024,150900,2768960630,7290,7290,7290,7280,214
|
|
20231024,150800,2767400670,7280,7280,7300,7270,3069
|
|
20231024,150700,2745069940,7290,7290,7300,7290,1841
|
|
20231024,150600,2731648000,7300,7290,7300,7290,5227
|
|
20231024,150500,2693530840,7300,7290,7300,7290,1660
|
|
20231024,150400,2681428220,7280,7290,7290,7280,1429
|
|
20231024,150300,2671013850,7290,7270,7290,7270,1219
|
|
20231024,150200,2662137430,7270,7260,7280,7260,709
|
|
20231024,150100,2656984000,7270,7270,7280,7260,2784
|
|
20231024,150000,2636752530,7280,7240,7290,7240,7295
|
|
20231024,145900,2583797520,7240,7240,7240,7230,1022
|
|
20231024,145800,2576402270,7240,7230,7240,7230,34
|
|
20231024,145700,2576156410,7230,7230,7240,7230,766
|
|
20231024,145600,2570618200,7240,7230,7240,7230,706
|
|
20231024,145500,2565513760,7240,7240,7240,7230,1083
|
|
20231024,145400,2557682070,7240,7230,7240,7230,101
|
|
20231024,145300,2556951830,7240,7230,7240,7230,873
|
|
20231024,145200,2550637330,7240,7230,7240,7230,80
|
|
20231024,145100,2550058870,7240,7240,7240,7230,2058
|
|
20231024,145000,2535176750,7240,7240,7240,7230,202
|
|
20231024,144900,2533716270,7240,7220,7240,7220,1759
|
|
20231024,144800,2520999690,7230,7210,7230,7210,1531
|
|
20231024,144700,2509952940,7210,7210,7210,7200,7
|
|
20231024,144600,2509902500,7210,7200,7220,7200,252
|
|
20231024,144500,2508088050,7200,7210,7220,7200,864
|
|
20231024,144400,2501860150,7210,7210,7210,7210,3
|
|
20231024,144300,2501838520,7210,7210,7210,7210,2370
|
|
20231024,144200,2484750820,7210,7180,7210,7180,1552
|
|
20231024,144100,2473584870,7190,7190,7190,7180,87
|
|
20231024,144000,2472959640,7190,7210,7210,7180,819
|
|
20231024,143900,2467071470,7200,7210,7210,7200,575
|
|
20231024,143800,2462930460,7210,7200,7210,7200,709
|
|
20231024,143700,2457825100,7200,7210,7220,7200,1023
|
|
20231024,143600,2450452930,7220,7210,7220,7210,342
|
|
20231024,143500,2447987060,7220,7200,7220,7190,860
|
|
20231024,143400,2441790250,7200,7200,7200,7200,667
|
|
20231024,143300,2436987850,7210,7200,7240,7200,9231
|
|
20231024,143200,2370404030,7190,7180,7190,7170,11999
|
|
20231024,143100,2284245800,7180,7180,7180,7170,114
|
|
20231024,143000,2283428370,7170,7170,7180,7170,422
|
|
20231024,142900,2280401470,7180,7170,7180,7170,305
|
|
20231024,142800,2278214600,7180,7180,7180,7180,1
|
|
20231024,142700,2278207420,7180,7180,7180,7180,2235
|
|
20231024,142600,2262160120,7180,7180,7180,7180,1005
|
|
20231024,142500,2254944220,7180,7180,7180,7180,268
|
|
20231024,142400,2253019980,7180,7180,7180,7180,127
|
|
20231024,142300,2252108120,7180,7170,7180,7170,349
|
|
20231024,142200,2249602560,7180,7180,7180,7170,65
|
|
20231024,142100,2249135950,7180,7180,7180,7180,1
|
|
20231024,142000,2249128770,7180,7180,7180,7170,226
|
|
20231024,141900,2247506240,7180,7180,7180,7170,597
|
|
20231024,141800,2243223890,7180,7180,7180,7170,383
|
|
20231024,141700,2240474950,7180,7180,7180,7180,319
|
|
20231024,141600,2238184530,7170,7170,7180,7170,300
|
|
20231024,141500,2236032440,7180,7180,7180,7170,104
|
|
20231024,141400,2235286150,7170,7170,7180,7170,151
|
|
20231024,141300,2234203450,7180,7170,7180,7170,8
|
|
20231024,141200,2234146060,7170,7160,7180,7160,7316
|
|
20231024,141100,2181719670,7160,7160,7160,7150,387
|
|
20231024,141000,2178952580,7160,7150,7160,7150,202
|
|
20231024,140900,2177508260,7160,7150,7160,7150,7195
|
|
20231024,140800,2126059670,7150,7150,7150,7150,535
|
|
20231024,140700,2122234420,7150,7140,7150,7140,763
|
|
20231024,140600,2116786180,7140,7140,7140,7140,268
|
|
20231024,140500,2114872660,7140,7130,7140,7130,22
|
|
20231024,140400,2114715780,7130,7140,7140,7130,1695
|
|
20231024,140300,2102613690,7150,7130,7150,7130,3006
|
|
20231024,140200,2081169390,7130,7130,7130,7130,1
|
|
20231024,140100,2081162260,7120,7120,7120,7120,160
|
|
20231024,140000,2080023060,7130,7130,7130,7120,2326
|
|
20231024,135900,2063439190,7130,7140,7140,7130,202
|
|
20231024,135800,2061998910,7140,7130,7140,7130,792
|
|
20231024,135700,2056350780,7140,7140,7140,7140,15
|
|
20231024,135600,2056243680,7140,7140,7140,7140,0
|
|
20231024,135500,2056243680,7140,7140,7140,7140,804
|
|
20231024,135400,2050503120,7140,7140,7140,7140,1084
|
|
20231024,135300,2042763360,7140,7120,7140,7120,3560
|
|
20231024,135200,2017387830,7120,7120,7120,7120,130
|
|
20231024,135100,2016462230,7110,7120,7120,7110,440
|
|
20231024,135000,2013332750,7120,7110,7120,7110,2009
|
|
20231024,134900,1999048210,7110,7110,7110,7110,267
|
|
20231024,134800,1997149840,7110,7110,7110,7110,13
|
|
20231024,134700,1997057410,7110,7100,7110,7100,2043
|
|
20231024,134600,1982552100,7090,7100,7100,7090,1556
|
|
20231024,134500,1971509500,7090,7090,7090,7090,390
|
|
20231024,134400,1968744400,7090,7100,7100,7090,463
|
|
20231024,134300,1965461710,7090,7090,7090,7090,746
|
|
20231024,134200,1960172570,7080,7090,7100,7070,1747
|
|
20231024,134100,1947800080,7090,7100,7100,7090,1416
|
|
20231024,134000,1937760030,7100,7100,7100,7090,5
|
|
20231024,133900,1937724550,7100,7100,7100,7100,87
|
|
20231024,133800,1937106850,7100,7100,7100,7100,112
|
|
20231024,133700,1936311650,7100,7100,7100,7100,51
|
|
20231024,133600,1935949550,7100,7100,7100,7100,1
|
|
20231024,133500,1935942450,7100,7080,7100,7080,501
|
|
20231024,133400,1932393040,7070,7070,7070,7070,115
|
|
20231024,133300,1931579990,7080,7070,7090,7060,1538
|
|
20231024,133200,1920702800,7070,7070,7070,7070,2
|
|
20231024,133100,1920688660,7070,7070,7070,7070,149
|
|
20231024,133000,1919635230,7070,7070,7070,7070,4
|
|
20231024,132900,1919606950,7060,7060,7060,7060,10
|
|
20231024,132800,1919536350,7060,7060,7060,7060,107
|
|
20231024,132700,1918780930,7070,7070,7070,7060,1844
|
|
20231024,132600,1905762130,7070,7070,7070,7070,201
|
|
20231024,132500,1904341060,7080,7080,7080,7080,48
|
|
20231024,132400,1904001220,7080,7080,7080,7080,5
|
|
20231024,132300,1903965820,7080,7080,7080,7070,1126
|
|
20231024,132200,1895997270,7080,7090,7090,7060,1868
|
|
20231024,132100,1882787840,7100,7100,7100,7100,163
|
|
20231024,132000,1881630540,7100,7100,7100,7100,2
|
|
20231024,131900,1881616340,7100,7100,7100,7100,50
|
|
20231024,131800,1881261340,7100,7100,7100,7100,1
|
|
20231024,131700,1881254240,7090,7090,7090,7090,800
|
|
20231024,131600,1875582240,7100,7100,7100,7100,1
|
|
20231024,131500,1875575140,7100,7100,7100,7100,0
|
|
20231024,131400,1875575140,7100,7100,7100,7100,10
|
|
20231024,131300,1875504140,7100,7100,7100,7100,11
|
|
20231024,131200,1875426040,7100,7100,7100,7100,44
|
|
20231024,131100,1875113640,7100,7090,7100,7090,212
|
|
20231024,131000,1873610550,7090,7070,7090,7070,623
|
|
20231024,130900,1869203760,7070,7070,7070,7060,34
|
|
20231024,130800,1868963680,7070,7060,7070,7060,225
|
|
20231024,130700,1867375150,7070,7090,7090,7070,1466
|
|
20231024,130600,1856995830,7090,7090,7090,7090,0
|
|
20231024,130500,1856995830,7090,7090,7090,7090,0
|
|
20231024,130400,1856995830,7090,7090,7090,7090,0
|
|
20231024,130300,1856995830,7090,7090,7090,7090,443
|
|
20231024,130200,1853854960,7100,7100,7100,7100,0
|
|
20231024,130100,1853854960,7100,7100,7100,7100,580
|
|
20231024,130000,1849736960,7100,7100,7100,7100,1
|
|
20231024,125900,1849729860,7100,7090,7100,7090,792
|
|
20231024,125800,1844114570,7100,7100,7100,7100,0
|
|
20231024,125700,1844114570,7100,7100,7100,7090,218
|
|
20231024,125600,1842566820,7090,7100,7100,7090,129
|
|
20231024,125500,1841651220,7110,7110,7110,7110,0
|
|
20231024,125400,1841651220,7110,7110,7110,7110,0
|
|
20231024,125300,1841651220,7110,7110,7110,7110,0
|
|
20231024,125200,1841651220,7110,7110,7110,7110,1
|
|
20231024,125100,1841644110,7100,7100,7100,7100,420
|
|
20231024,125000,1838662110,7100,7090,7100,7080,134
|
|
20231024,124900,1837713050,7090,7090,7090,7090,2
|
|
20231024,124800,1837698870,7090,7090,7090,7090,0
|
|
20231024,124700,1837698870,7090,7100,7100,7090,1507
|
|
20231024,124600,1827009210,7100,7100,7100,7100,83
|
|
20231024,124500,1826419910,7100,7100,7100,7100,172
|
|
20231024,124400,1825198710,7120,7100,7120,7100,804
|
|
20231024,124300,1819484840,7100,7100,7100,7100,0
|
|
20231024,124200,1819484840,7100,7100,7100,7100,51
|
|
20231024,124100,1819122740,7100,7100,7100,7100,140
|
|
20231024,124000,1818128740,7090,7090,7090,7090,30
|
|
20231024,123900,1817916040,7090,7080,7090,7080,435
|
|
20231024,123800,1814834680,7070,7060,7070,7060,122
|
|
20231024,123700,1813972340,7060,7080,7080,7060,1204
|
|
20231024,123600,1805455890,7090,7090,7090,7090,0
|
|
20231024,123500,1805455890,7090,7080,7090,7080,7
|
|
20231024,123400,1805406320,7080,7090,7090,7080,3000
|
|
20231024,123300,1784165750,7100,7100,7100,7100,1
|
|
20231024,123200,1784158650,7090,7090,7090,7090,0
|
|
20231024,123100,1784158650,7090,7090,7090,7090,11
|
|
20231024,123000,1784080660,7100,7100,7100,7100,579
|
|
20231024,122900,1779969760,7100,7090,7110,7090,960
|
|
20231024,122800,1773152520,7090,7100,7110,7090,541
|
|
20231024,122700,1769313290,7100,7110,7110,7100,341
|
|
20231024,122600,1766890260,7120,7120,7120,7120,0
|
|
20231024,122500,1766890260,7120,7120,7120,7120,0
|
|
20231024,122400,1766890260,7120,7130,7130,7120,660
|
|
20231024,122300,1762191050,7120,7110,7120,7110,1212
|
|
20231024,122200,1753573100,7110,7110,7110,7110,0
|
|
20231024,122100,1753573100,7110,7100,7110,7100,543
|
|
20231024,122000,1749717790,7100,7110,7110,7100,435
|
|
20231024,121900,1746628590,7110,7110,7110,7110,106
|
|
20231024,121800,1745874930,7100,7100,7100,7100,141
|
|
20231024,121700,1744873830,7090,7100,7100,7090,493
|
|
20231024,121600,1741377220,7100,7090,7100,7090,104
|
|
20231024,121500,1740639200,7090,7090,7090,7090,94
|
|
20231024,121400,1739972740,7090,7090,7090,7090,0
|
|
20231024,121300,1739972740,7090,7080,7090,7080,100
|
|
20231024,121200,1739264640,7080,7080,7080,7080,211
|
|
20231024,121100,1737770760,7090,7090,7090,7090,0
|
|
20231024,121000,1737770760,7090,7100,7100,7090,332
|
|
20231024,120900,1735416670,7100,7100,7100,7100,0
|
|
20231024,120800,1735416670,7100,7100,7100,7100,5
|
|
20231024,120700,1735381170,7100,7080,7100,7080,2000
|
|
20231024,120600,1721205430,7080,7080,7080,7080,10
|
|
20231024,120500,1721134630,7080,7070,7080,7070,692
|
|
20231024,120400,1716241790,7080,7090,7090,7080,125
|
|
20231024,120300,1715356540,7090,7100,7100,7090,519
|
|
20231024,120200,1711676730,7100,7100,7100,7100,231
|
|
20231024,120100,1710036630,7110,7110,7110,7110,0
|
|
20231024,120000,1710036630,7110,7110,7110,7110,399
|
|
20231024,115900,1707199740,7110,7110,7110,7110,95
|
|
20231024,115800,1706524290,7110,7110,7110,7110,95
|
|
20231024,115700,1705848840,7110,7100,7110,7100,22
|
|
20231024,115600,1705692540,7100,7130,7130,7100,1149
|
|
20231024,115500,1697517440,7120,7110,7120,7110,105
|
|
20231024,115400,1696769850,7120,7130,7130,7120,448
|
|
20231024,115300,1693579400,7130,7130,7130,7130,99
|
|
20231024,115200,1692873530,7130,7130,7130,7130,156
|
|
20231024,115100,1691761250,7130,7130,7130,7130,103
|
|
20231024,115000,1691026860,7130,7130,7130,7130,49
|
|
20231024,114900,1690677490,7130,7130,7130,7120,92
|
|
20231024,114800,1690021540,7130,7130,7130,7130,171
|
|
20231024,114700,1688802310,7130,7120,7130,7120,71
|
|
20231024,114600,1688296330,7120,7120,7120,7120,6
|
|
20231024,114500,1688253610,7120,7120,7120,7120,229
|
|
20231024,114400,1686623130,7120,7120,7120,7120,100
|
|
20231024,114300,1685911130,7120,7110,7130,7110,2254
|
|
20231024,114200,1669861560,7120,7120,7120,7110,3052
|
|
20231024,114100,1648131390,7120,7120,7120,7120,110
|
|
20231024,114000,1647348190,7120,7120,7120,7120,85
|
|
20231024,113900,1646742990,7120,7120,7120,7120,192
|
|
20231024,113800,1645375950,7120,7110,7120,7110,119
|
|
20231024,113700,1644529450,7110,7110,7110,7100,195
|
|
20231024,113600,1643143310,7110,7110,7110,7110,10
|
|
20231024,113500,1643072210,7110,7130,7130,7110,269
|
|
20231024,113400,1641157200,7130,7130,7130,7130,73
|
|
20231024,113300,1640636710,7120,7130,7130,7120,125
|
|
20231024,113200,1639745890,7130,7100,7130,7100,2182
|
|
20231024,113100,1624220940,7100,7100,7100,7100,170
|
|
20231024,113000,1623013940,7100,7100,7100,7090,336
|
|
20231024,112900,1620629740,7100,7100,7100,7100,86
|
|
20231024,112800,1620019140,7100,7100,7100,7100,174
|
|
20231024,112700,1618783740,7100,7090,7100,7090,164
|
|
20231024,112600,1617619670,7100,7100,7100,7100,152
|
|
20231024,112500,1616540470,7110,7110,7110,7100,219
|
|
20231024,112400,1614985030,7110,7140,7140,7100,1187
|
|
20231024,112300,1606534640,7140,7130,7140,7130,1015
|
|
20231024,112200,1599297680,7140,7140,7140,7140,138
|
|
20231024,112100,1598312360,7140,7150,7150,7140,1374
|
|
20231024,112000,1588500720,7150,7160,7160,7150,136
|
|
20231024,111900,1587527790,7160,7160,7160,7160,520
|
|
20231024,111800,1583804590,7160,7140,7160,7140,10137
|
|
20231024,111700,1511289800,7140,7130,7150,7130,685
|
|
20231024,111600,1506395490,7130,7140,7140,7130,1126
|
|
20231024,111500,1498364830,7140,7140,7150,7140,977
|
|
20231024,111400,1491385040,7140,7140,7140,7140,234
|
|
20231024,111300,1489714280,7150,7140,7150,7140,1297
|
|
20231024,111200,1480451580,7130,7130,7130,7130,352
|
|
20231024,111100,1477941820,7130,7120,7130,7120,1187
|
|
20231024,111000,1469480920,7120,7110,7130,7110,1101
|
|
20231024,110900,1461643190,7100,7100,7110,7100,10195
|
|
20231024,110800,1389254380,7100,7090,7100,7080,2876
|
|
20231024,110700,1368853650,7100,7100,7100,7090,260
|
|
20231024,110600,1367008880,7100,7090,7100,7090,1883
|
|
20231024,110500,1353650690,7090,7090,7090,7090,571
|
|
20231024,110400,1349602300,7090,7090,7090,7080,2553
|
|
20231024,110300,1331502530,7080,7080,7080,7080,174
|
|
20231024,110200,1330270610,7080,7080,7080,7080,107
|
|
20231024,110100,1329513050,7090,7080,7090,7070,121
|
|
20231024,110000,1328656860,7080,7080,7080,7070,254
|
|
20231024,105900,1326859540,7080,7060,7080,7060,932
|
|
20231024,105800,1320275290,7050,7060,7060,7050,79
|
|
20231024,105700,1319717820,7060,7050,7060,7050,777
|
|
20231024,105600,1314239320,7050,7060,7060,7050,128
|
|
20231024,105500,1313336640,7050,7050,7060,7040,1038
|
|
20231024,105400,1306018480,7050,7050,7060,7040,581
|
|
20231024,105300,1301923800,7050,7070,7070,7040,1382
|
|
20231024,105200,1292179830,7070,7060,7070,7060,229
|
|
20231024,105100,1290563020,7070,7060,7080,7060,787
|
|
20231024,105000,1284995080,7080,7070,7080,7060,677
|
|
20231024,104900,1280209540,7080,7070,7080,7060,637
|
|
20231024,104800,1275701280,7070,7060,7070,7060,586
|
|
20231024,104700,1271558760,7070,7060,7070,7060,536
|
|
20231024,104600,1267774240,7060,7080,7080,7060,1597
|
|
20231024,104500,1256482190,7080,7050,7080,7050,2584
|
|
20231024,104400,1238232330,7050,7020,7050,7020,3208
|
|
20231024,104300,1215654500,7020,7020,7020,7000,1011
|
|
20231024,104200,1208562430,7030,7030,7040,7030,256
|
|
20231024,104100,1206762740,7030,7040,7040,7030,143
|
|
20231024,104000,1205757180,7050,7020,7050,7020,3100
|
|
20231024,103900,1183954700,7020,7000,7020,7000,801
|
|
20231024,103800,1178344650,7000,7000,7000,6990,338
|
|
20231024,103700,1175979950,7010,7010,7010,7010,158
|
|
20231024,103600,1174872370,7010,7010,7020,7010,389
|
|
20231024,103500,1172144970,7010,6970,7010,6970,4675
|
|
20231024,103400,1139505620,6960,6970,6970,6960,557
|
|
20231024,103300,1135627300,6970,6970,6970,6970,108
|
|
20231024,103200,1134874540,6970,6980,6980,6970,583
|
|
20231024,103100,1130807080,6980,6970,6980,6970,599
|
|
20231024,103000,1126632030,6980,6980,6980,6970,147
|
|
20231024,102900,1125606070,6980,6980,6980,6970,232
|
|
20231024,102800,1123987780,6980,6960,6980,6960,619
|
|
20231024,102700,1119677240,6960,6950,6960,6950,666
|
|
20231024,102600,1115048310,6950,6960,6960,6950,389
|
|
20231024,102500,1112344740,6950,6970,6970,6950,960
|
|
20231024,102400,1105666240,6980,6980,6990,6970,2366
|
|
20231024,102300,1089155780,6980,6980,6980,6970,261
|
|
20231024,102200,1087334010,6980,6960,6980,6960,659
|
|
20231024,102100,1082743120,6960,6990,7000,6950,2966
|
|
20231024,102000,1062075840,7010,7010,7010,6990,63
|
|
20231024,101900,1061634810,7000,7010,7020,6990,969
|
|
20231024,101800,1054843500,6990,7000,7050,6990,4976
|
|
20231024,101700,1019905050,7000,6980,7000,6980,1253
|
|
20231024,101600,1011140090,6990,6990,7000,6980,857
|
|
20231024,101500,1005152600,6990,6990,7000,6980,458
|
|
20231024,101400,1001950330,7000,6970,7000,6970,1917
|
|
20231024,101300,988561010,6970,6980,6980,6970,431
|
|
20231024,101200,985556220,6980,6970,6980,6970,1064
|
|
20231024,101100,978135050,6970,6970,6970,6970,130
|
|
20231024,101000,977228950,6970,6950,6970,6940,5283
|
|
20231024,100900,940504450,6950,6940,6950,6940,3323
|
|
20231024,100800,917439400,6940,6940,6940,6930,351
|
|
20231024,100700,915004670,6940,6940,6940,6930,200
|
|
20231024,100600,913617630,6940,6930,6940,6930,334
|
|
20231024,100500,911302630,6930,6930,6930,6930,1224
|
|
20231024,100400,902820310,6940,6940,6950,6910,2085
|
|
20231024,100300,888365810,6940,6910,6940,6910,1763
|
|
20231024,100200,876171830,6900,6900,6910,6900,1739
|
|
20231024,100100,864168800,6900,6900,6910,6890,2294
|
|
20231024,100000,848351090,6890,6900,6900,6880,3560
|
|
20231024,095900,823818430,6900,6910,6910,6890,6314
|
|
20231024,095800,780283040,6910,6910,6920,6900,3286
|
|
20231024,095700,757587760,6910,6930,6930,6910,9434
|
|
20231024,095600,692362940,6930,6950,6950,6930,1488
|
|
20231024,095500,682048130,6950,6930,6950,6930,2185
|
|
20231024,095400,666898620,6930,6920,6930,6920,1881
|
|
20231024,095300,653870220,6930,6950,6950,6920,3466
|
|
20231024,095200,629867350,6940,6960,6960,6940,2170
|
|
20231024,095100,614790100,6960,6930,6960,6920,4792
|
|
20231024,095000,581576620,6930,6930,6940,6930,1270
|
|
20231024,094900,572773210,6930,6930,6940,6920,2246
|
|
20231024,094800,557210930,6930,6940,6950,6930,4753
|
|
20231024,094700,524250140,6950,6980,6980,6950,6426
|
|
20231024,094600,479508330,6980,6980,6980,6980,1365
|
|
20231024,094500,469980630,6980,6980,6980,6970,2312
|
|
20231024,094400,453860180,6980,6980,6980,6970,386
|
|
20231024,094300,451165940,6970,7000,7000,6970,3298
|
|
20231024,094200,428140610,7000,7010,7030,7000,7146
|
|
20231024,094100,378056330,7010,7010,7020,7000,1734
|
|
20231024,094000,365900950,7010,7030,7030,7010,2827
|
|
20231024,093900,346039030,7040,7040,7040,7040,15
|
|
20231024,093800,345933430,7040,7040,7040,7030,112
|
|
20231024,093700,345145950,7040,7040,7040,7040,113
|
|
20231024,093600,344350430,7040,7040,7040,7040,436
|
|
20231024,093500,341280990,7030,7040,7040,7030,1059
|
|
20231024,093400,333830370,7050,7050,7050,7050,3
|
|
20231024,093300,333809220,7050,7050,7050,7040,871
|
|
20231024,093200,327668680,7050,7020,7050,7020,4374
|
|
20231024,093100,296925720,7020,7020,7020,7010,378
|
|
20231024,093000,294273160,7020,7030,7030,7020,370
|
|
20231024,092900,291675560,7020,7040,7040,7020,1279
|
|
20231024,092800,282679560,7050,7050,7050,7050,551
|
|
20231024,092700,278795010,7050,7040,7050,7040,461
|
|
20231024,092600,275546140,7030,7050,7080,7030,3991
|
|
20231024,092500,247419860,7050,7070,7070,7050,951
|
|
20231024,092400,240713430,7060,7070,7070,7060,837
|
|
20231024,092300,234797850,7080,7080,7080,7080,23
|
|
20231024,092200,234635010,7090,7090,7090,7070,2715
|
|
20231024,092100,215402930,7100,7100,7110,7100,554
|
|
20231024,092000,211469510,7100,7130,7130,7100,2985
|
|
20231024,091900,190244480,7130,7130,7130,7120,82
|
|
20231024,091800,189659920,7140,7120,7140,7120,1109
|
|
20231024,091700,181758170,7120,7120,7120,7110,204
|
|
20231024,091600,180305740,7130,7120,7140,7120,939
|
|
20231024,091500,173616970,7120,7110,7120,7100,4144
|
|
20231024,091400,144190800,7110,7120,7120,7110,2368
|
|
20231024,091300,127338820,7120,7120,7120,7120,161
|
|
20231024,091200,126192500,7120,7110,7120,7100,1692
|
|
20231024,091100,114166350,7130,7110,7130,7110,466
|
|
20231024,091000,110849730,7120,7110,7120,7110,188
|
|
20231024,090900,109511750,7110,7100,7110,7090,312
|
|
20231024,090800,107296550,7100,7130,7140,7100,2492
|
|
20231024,090700,89552550,7130,7100,7130,7090,389
|
|
20231024,090600,86787950,7100,7080,7100,7080,371
|
|
20231024,090500,84154710,7090,7100,7120,7090,4670
|
|
20231024,090400,51022530,7100,7110,7150,7100,517
|
|
20231024,090300,47345030,7110,7090,7170,7090,2870
|
|
20231024,090200,26914450,7100,7110,7110,7090,668
|
|
20231024,090100,22174120,7110,7090,7110,7070,1073
|
|
20231024,090000,14576300,7100,7100,7100,7100,2053
|