589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184600,1713932020,7230,7230,7230,7230,3633
|
|
20231025,184500,1713932020,7230,7230,7230,7230,0
|
|
20231025,184400,1713932020,7230,7230,7230,7230,0
|
|
20231025,184300,1713932020,7230,7230,7230,7230,0
|
|
20231025,184200,1713932020,7230,7230,7230,7230,0
|
|
20231025,184100,1713932020,7230,7230,7230,7230,0
|
|
20231025,184000,1713932020,7230,7230,7230,7230,0
|
|
20231025,183900,1713932020,7230,7230,7230,7230,0
|
|
20231025,183800,1713932020,7230,7230,7230,7230,0
|
|
20231025,183700,1713932020,7230,7230,7230,7230,0
|
|
20231025,183600,1713932020,7230,7230,7230,7230,0
|
|
20231025,183500,1713932020,7230,7230,7230,7230,0
|
|
20231025,183400,1713932020,7230,7230,7230,7230,0
|
|
20231025,183300,1713932020,7230,7230,7230,7230,0
|
|
20231025,183200,1713932020,7230,7230,7230,7230,0
|
|
20231025,183100,1713932020,7230,7230,7230,7230,0
|
|
20231025,183000,1713932020,7230,7230,7230,7230,0
|
|
20231025,182900,1713932020,7230,7230,7230,7230,0
|
|
20231025,182800,1713932020,7230,7230,7230,7230,0
|
|
20231025,182700,1713932020,7230,7230,7230,7230,0
|
|
20231025,182600,1713932020,7230,7230,7230,7230,0
|
|
20231025,182500,1713932020,7230,7230,7230,7230,0
|
|
20231025,182400,1713932020,7230,7230,7230,7230,0
|
|
20231025,182300,1713932020,7230,7230,7230,7230,0
|
|
20231025,182200,1713932020,7230,7230,7230,7230,0
|
|
20231025,182100,1713932020,7230,7230,7230,7230,0
|
|
20231025,182000,1713932020,7230,7230,7230,7230,0
|
|
20231025,181900,1713932020,7230,7230,7230,7230,0
|
|
20231025,181800,1713932020,7230,7230,7230,7230,0
|
|
20231025,181700,1713932020,7230,7230,7230,7230,0
|
|
20231025,181600,1713932020,7230,7230,7230,7230,3633
|
|
20231025,181500,1713932020,7230,7230,7230,7230,0
|
|
20231025,181400,1713932020,7230,7230,7230,7230,0
|
|
20231025,181300,1713932020,7230,7230,7230,7230,0
|
|
20231025,181200,1713932020,7230,7230,7230,7230,0
|
|
20231025,181100,1713932020,7230,7230,7230,7230,0
|
|
20231025,181000,1713932020,7230,7230,7230,7230,0
|
|
20231025,180900,1713932020,7230,7230,7230,7230,0
|
|
20231025,180800,1713932020,7230,7230,7230,7230,0
|
|
20231025,180700,1713932020,7230,7230,7230,7230,0
|
|
20231025,180600,1713932020,7230,7230,7230,7230,0
|
|
20231025,180500,1713932020,7230,7230,7230,7230,0
|
|
20231025,180400,1713932020,7230,7230,7230,7230,0
|
|
20231025,180300,1713932020,7230,7230,7230,7230,0
|
|
20231025,180200,1713932020,7230,7230,7230,7230,0
|
|
20231025,180100,1713932020,7230,7230,7230,7230,0
|
|
20231025,180000,1713932020,7230,7230,7230,7230,0
|
|
20231025,175900,1713932020,7230,7230,7230,7230,0
|
|
20231025,175800,1713932020,7230,7230,7230,7230,0
|
|
20231025,175700,1713932020,7230,7230,7230,7230,0
|
|
20231025,175600,1713932020,7230,7230,7230,7230,0
|
|
20231025,175500,1713932020,7230,7230,7230,7230,0
|
|
20231025,175400,1713932020,7230,7230,7230,7230,0
|
|
20231025,175300,1713932020,7230,7230,7230,7230,0
|
|
20231025,175200,1713932020,7230,7230,7230,7230,0
|
|
20231025,175100,1713932020,7230,7230,7230,7230,0
|
|
20231025,175000,1713932020,7230,7230,7230,7230,0
|
|
20231025,174900,1713932020,7230,7230,7230,7230,0
|
|
20231025,174800,1713932020,7230,7230,7230,7230,0
|
|
20231025,174700,1713932020,7230,7230,7230,7230,0
|
|
20231025,174600,1713932020,7230,7230,7230,7230,3633
|
|
20231025,174500,1713932020,7230,7230,7230,7230,0
|
|
20231025,174400,1713932020,7230,7230,7230,7230,0
|
|
20231025,174300,1713932020,7230,7230,7230,7230,0
|
|
20231025,174200,1713932020,7230,7230,7230,7230,0
|
|
20231025,174100,1713932020,7230,7230,7230,7230,0
|
|
20231025,174000,1713932020,7230,7230,7230,7230,0
|
|
20231025,173900,1713932020,7230,7230,7230,7230,0
|
|
20231025,173800,1713932020,7230,7230,7230,7230,0
|
|
20231025,173700,1713932020,7230,7230,7230,7230,0
|
|
20231025,173600,1713932020,7230,7230,7230,7230,0
|
|
20231025,173500,1713932020,7230,7230,7230,7230,0
|
|
20231025,173400,1713932020,7230,7230,7230,7230,0
|
|
20231025,173300,1713932020,7230,7230,7230,7230,0
|
|
20231025,173200,1713932020,7230,7230,7230,7230,0
|
|
20231025,173100,1713932020,7230,7230,7230,7230,0
|
|
20231025,173000,1713932020,7230,7230,7230,7230,0
|
|
20231025,172900,1713932020,7230,7230,7230,7230,0
|
|
20231025,172800,1713932020,7230,7230,7230,7230,0
|
|
20231025,172700,1713932020,7230,7230,7230,7230,0
|
|
20231025,172600,1713932020,7230,7230,7230,7230,0
|
|
20231025,172500,1713932020,7230,7230,7230,7230,0
|
|
20231025,172400,1713932020,7230,7230,7230,7230,0
|
|
20231025,172300,1713932020,7230,7230,7230,7230,0
|
|
20231025,172200,1713932020,7230,7230,7230,7230,0
|
|
20231025,172100,1713932020,7230,7230,7230,7230,0
|
|
20231025,172000,1713932020,7230,7230,7230,7230,0
|
|
20231025,171900,1713932020,7230,7230,7230,7230,0
|
|
20231025,171800,1713932020,7230,7230,7230,7230,0
|
|
20231025,171700,1713932020,7230,7230,7230,7230,0
|
|
20231025,171600,1713932020,7230,7230,7230,7230,3633
|
|
20231025,171500,1713932020,7230,7230,7230,7230,0
|
|
20231025,171400,1713932020,7230,7230,7230,7230,0
|
|
20231025,171300,1713932020,7230,7230,7230,7230,0
|
|
20231025,171200,1713932020,7230,7230,7230,7230,0
|
|
20231025,171100,1713932020,7230,7230,7230,7230,0
|
|
20231025,171000,1713932020,7230,7230,7230,7230,0
|
|
20231025,170900,1713932020,7230,7230,7230,7230,0
|
|
20231025,170800,1713932020,7230,7230,7230,7230,0
|
|
20231025,170700,1713932020,7230,7230,7230,7230,0
|
|
20231025,170600,1713932020,7230,7230,7230,7230,0
|
|
20231025,170500,1713932020,7230,7230,7230,7230,0
|
|
20231025,170400,1713932020,7230,7230,7230,7230,0
|
|
20231025,170300,1713932020,7230,7230,7230,7230,0
|
|
20231025,170200,1713932020,7230,7230,7230,7230,0
|
|
20231025,170100,1713932020,7230,7230,7230,7230,0
|
|
20231025,170000,1713932020,7230,7230,7230,7230,0
|
|
20231025,165900,1713932020,7230,7230,7230,7230,0
|
|
20231025,165800,1713932020,7230,7230,7230,7230,0
|
|
20231025,165700,1713932020,7230,7230,7230,7230,0
|
|
20231025,165600,1713932020,7230,7230,7230,7230,0
|
|
20231025,165500,1713932020,7230,7230,7230,7230,0
|
|
20231025,165400,1713932020,7230,7230,7230,7230,0
|
|
20231025,165300,1713932020,7230,7230,7230,7230,0
|
|
20231025,165200,1713932020,7230,7230,7230,7230,0
|
|
20231025,165100,1713932020,7230,7230,7230,7230,0
|
|
20231025,165000,1713932020,7230,7230,7230,7230,0
|
|
20231025,164900,1713932020,7230,7230,7230,7230,0
|
|
20231025,164800,1713932020,7230,7230,7230,7230,0
|
|
20231025,164700,1713932020,7230,7230,7230,7230,0
|
|
20231025,164600,1713932020,7230,7230,7230,7230,3633
|
|
20231025,164500,1713932020,7230,7230,7230,7230,0
|
|
20231025,164400,1713932020,7230,7230,7230,7230,0
|
|
20231025,164300,1713932020,7230,7230,7230,7230,0
|
|
20231025,164200,1713932020,7230,7230,7230,7230,0
|
|
20231025,164100,1713932020,7230,7230,7230,7230,0
|
|
20231025,164000,1713932020,7230,7230,7230,7230,0
|
|
20231025,163900,1713932020,7230,7230,7230,7230,0
|
|
20231025,163800,1713932020,7230,7230,7230,7230,0
|
|
20231025,163700,1713932020,7230,7230,7230,7230,0
|
|
20231025,163600,1713932020,7230,7230,7230,7230,0
|
|
20231025,163500,1713932020,7230,7230,7230,7230,0
|
|
20231025,163400,1713932020,7230,7230,7230,7230,0
|
|
20231025,163300,1713932020,7230,7230,7230,7230,0
|
|
20231025,163200,1713932020,7230,7230,7230,7230,0
|
|
20231025,163100,1713932020,7230,7230,7230,7230,0
|
|
20231025,163000,1713932020,7230,7230,7230,7230,0
|
|
20231025,162900,1713932020,7230,7230,7230,7230,0
|
|
20231025,162800,1713932020,7230,7230,7230,7230,0
|
|
20231025,162700,1713932020,7230,7230,7230,7230,0
|
|
20231025,162600,1713932020,7230,7230,7230,7230,0
|
|
20231025,162500,1713932020,7230,7230,7230,7230,0
|
|
20231025,162400,1713932020,7230,7230,7230,7230,0
|
|
20231025,162300,1713932020,7230,7230,7230,7230,0
|
|
20231025,162200,1713932020,7230,7230,7230,7230,0
|
|
20231025,162100,1713932020,7230,7230,7230,7230,0
|
|
20231025,162000,1713932020,7230,7230,7230,7230,0
|
|
20231025,161900,1713932020,7230,7230,7230,7230,0
|
|
20231025,161800,1713932020,7230,7230,7230,7230,0
|
|
20231025,161700,1713932020,7230,7230,7230,7230,0
|
|
20231025,161600,1713932020,7230,7230,7230,7230,3633
|
|
20231025,161500,1713932020,7230,7230,7230,7230,0
|
|
20231025,161400,1713932020,7230,7230,7230,7230,0
|
|
20231025,161300,1713932020,7230,7230,7230,7230,0
|
|
20231025,161200,1713932020,7230,7230,7230,7230,0
|
|
20231025,161100,1713932020,7230,7230,7230,7230,0
|
|
20231025,161000,1713932020,7230,7230,7230,7230,0
|
|
20231025,160900,1713932020,7230,7230,7230,7230,0
|
|
20231025,160800,1713932020,7230,7230,7230,7230,0
|
|
20231025,160700,1713932020,7230,7230,7230,7230,0
|
|
20231025,160600,1713932020,7230,7230,7230,7230,0
|
|
20231025,160500,1713932020,7230,7230,7230,7230,0
|
|
20231025,160400,1713932020,7230,7230,7230,7230,0
|
|
20231025,160300,1713932020,7230,7230,7230,7230,0
|
|
20231025,160200,1713932020,7230,7230,7230,7230,0
|
|
20231025,160100,1713932020,7230,7230,7230,7230,0
|
|
20231025,160000,1713932020,7230,7230,7230,7230,0
|
|
20231025,155900,1713932020,7230,7230,7230,7230,0
|
|
20231025,155800,1713932020,7230,7230,7230,7230,0
|
|
20231025,155700,1713932020,7230,7230,7230,7230,0
|
|
20231025,155600,1713932020,7230,7230,7230,7230,0
|
|
20231025,155500,1713932020,7230,7230,7230,7230,0
|
|
20231025,155400,1713932020,7230,7230,7230,7230,0
|
|
20231025,155300,1713932020,7230,7230,7230,7230,0
|
|
20231025,155200,1713932020,7230,7230,7230,7230,0
|
|
20231025,155100,1713932020,7230,7230,7230,7230,0
|
|
20231025,155000,1713932020,7230,7230,7230,7230,0
|
|
20231025,154900,1713932020,7230,7230,7230,7230,0
|
|
20231025,154800,1713932020,7230,7230,7230,7230,0
|
|
20231025,154700,1713932020,7230,7230,7230,7230,0
|
|
20231025,154600,1713932020,7230,7230,7230,7230,3633
|
|
20231025,154500,1713932020,7230,7230,7230,7230,0
|
|
20231025,154400,1713932020,7230,7230,7230,7230,0
|
|
20231025,154300,1713932020,7230,7230,7230,7230,0
|
|
20231025,154200,1713932020,7230,7230,7230,7230,0
|
|
20231025,154100,1713932020,7230,7230,7230,7230,0
|
|
20231025,154000,1713932020,7230,7230,7230,7230,0
|
|
20231025,153900,1713932020,7230,7230,7230,7230,0
|
|
20231025,153800,1713932020,7230,7230,7230,7230,0
|
|
20231025,153700,1713932020,7230,7230,7230,7230,0
|
|
20231025,153600,1713932020,7230,7230,7230,7230,0
|
|
20231025,153500,1713932020,7230,7230,7230,7230,0
|
|
20231025,153400,1713932020,7230,7230,7230,7230,0
|
|
20231025,153300,1713932020,7230,7230,7230,7230,0
|
|
20231025,153200,1713932020,7230,7230,7230,7230,0
|
|
20231025,153100,1713932020,7230,7230,7230,7230,0
|
|
20231025,153000,1713932020,7230,7230,7230,7230,3633
|
|
20231025,152900,1687665430,7240,7240,7240,7240,0
|
|
20231025,152800,1687665430,7240,7240,7240,7240,0
|
|
20231025,152700,1687665430,7240,7240,7240,7240,0
|
|
20231025,152600,1687665430,7240,7240,7240,7240,0
|
|
20231025,152500,1687665430,7240,7240,7240,7240,0
|
|
20231025,152400,1687665430,7240,7240,7240,7240,0
|
|
20231025,152300,1687665430,7240,7240,7240,7240,0
|
|
20231025,152200,1687665430,7240,7240,7240,7240,0
|
|
20231025,152100,1687665430,7240,7240,7240,7240,0
|
|
20231025,152000,1687665430,7240,7240,7240,7240,0
|
|
20231025,151900,1687665430,7240,7250,7250,7240,316
|
|
20231025,151800,1685375440,7240,7250,7250,7240,558
|
|
20231025,151700,1681333650,7250,7250,7250,7240,478
|
|
20231025,151600,1677871910,7250,7250,7250,7250,141
|
|
20231025,151500,1676849660,7250,7250,7250,7240,962
|
|
20231025,151400,1669882620,7250,7250,7250,7250,228
|
|
20231025,151300,1668229620,7250,7250,7250,7240,120
|
|
20231025,151200,1667359630,7250,7250,7250,7240,168
|
|
20231025,151100,1666142770,7250,7250,7250,7250,103
|
|
20231025,151000,1665396020,7250,7240,7250,7240,198
|
|
20231025,150900,1663960970,7240,7250,7250,7240,1020
|
|
20231025,150800,1656574730,7240,7240,7240,7240,801
|
|
20231025,150700,1650775490,7240,7240,7250,7240,170
|
|
20231025,150600,1649544680,7240,7250,7250,7240,334
|
|
20231025,150500,1647123870,7250,7240,7250,7240,233
|
|
20231025,150400,1645436710,7240,7260,7260,7240,1188
|
|
20231025,150300,1636822530,7260,7260,7260,7250,403
|
|
20231025,150200,1633899750,7260,7260,7260,7260,97
|
|
20231025,150100,1633195530,7260,7260,7260,7260,283
|
|
20231025,150000,1631140950,7260,7260,7260,7250,1212
|
|
20231025,145900,1622341930,7270,7250,7270,7250,1623
|
|
20231025,145800,1610560780,7260,7250,7260,7250,503
|
|
20231025,145700,1606914020,7250,7240,7250,7240,335
|
|
20231025,145600,1604485370,7250,7250,7250,7250,321
|
|
20231025,145500,1602158120,7240,7240,7250,7240,559
|
|
20231025,145400,1598109870,7240,7210,7250,7210,2647
|
|
20231025,145300,1578973500,7210,7210,7210,7210,0
|
|
20231025,145200,1578973500,7210,7210,7210,7210,5
|
|
20231025,145100,1578937450,7200,7200,7200,7200,290
|
|
20231025,145000,1576849450,7200,7180,7200,7180,1662
|
|
20231025,144900,1564896470,7180,7180,7180,7180,119
|
|
20231025,144800,1564042050,7190,7180,7190,7180,303
|
|
20231025,144700,1561866480,7200,7200,7200,7200,0
|
|
20231025,144600,1561866480,7200,7200,7200,7200,0
|
|
20231025,144500,1561866480,7200,7190,7210,7180,400
|
|
20231025,144400,1558989820,7210,7200,7220,7200,838
|
|
20231025,144300,1552946770,7190,7190,7200,7180,536
|
|
20231025,144200,1549092920,7190,7180,7190,7180,282
|
|
20231025,144100,1547068140,7170,7170,7170,7170,1
|
|
20231025,144000,1547060970,7170,7170,7180,7170,221
|
|
20231025,143900,1545476390,7180,7170,7190,7160,483
|
|
20231025,143800,1542014270,7190,7170,7190,7170,361
|
|
20231025,143700,1539423720,7170,7200,7210,7170,318
|
|
20231025,143600,1537139300,7210,7170,7210,7170,1439
|
|
20231025,143500,1526782010,7190,7190,7190,7160,3910
|
|
20231025,143400,1498733340,7210,7190,7210,7190,98
|
|
20231025,143300,1498027960,7210,7180,7210,7180,412
|
|
20231025,143200,1495063110,7200,7210,7210,7180,1662
|
|
20231025,143100,1483110540,7210,7200,7210,7200,134
|
|
20231025,143000,1482145370,7200,7230,7230,7200,113
|
|
20231025,142900,1481330240,7230,7230,7240,7230,168
|
|
20231025,142800,1480115450,7230,7230,7230,7230,106
|
|
20231025,142700,1479349070,7230,7240,7240,7230,108
|
|
20231025,142600,1478567860,7230,7240,7240,7230,397
|
|
20231025,142500,1475697170,7230,7240,7240,7230,38
|
|
20231025,142400,1475422060,7240,7240,7240,7240,38
|
|
20231025,142300,1475146940,7240,7240,7240,7240,77
|
|
20231025,142200,1474589460,7230,7230,7230,7230,107
|
|
20231025,142100,1473815850,7230,7240,7240,7210,348
|
|
20231025,142000,1471301510,7280,7210,7300,7210,6816
|
|
20231025,141900,1421724930,7220,7220,7220,7210,51
|
|
20231025,141800,1421357010,7220,7220,7220,7220,84
|
|
20231025,141700,1420750530,7240,7210,7250,7210,2553
|
|
20231025,141600,1402325940,7210,7210,7210,7210,87
|
|
20231025,141500,1401698670,7210,7210,7210,7210,37
|
|
20231025,141400,1401431900,7210,7200,7210,7200,38
|
|
20231025,141300,1401158280,7200,7200,7200,7200,351
|
|
20231025,141200,1398631080,7200,7200,7200,7190,1062
|
|
20231025,141100,1390988170,7200,7190,7200,7190,337
|
|
20231025,141000,1388563770,7200,7200,7200,7200,83
|
|
20231025,140900,1387966170,7200,7180,7200,7180,737
|
|
20231025,140800,1382671540,7180,7180,7180,7180,107
|
|
20231025,140700,1381903280,7170,7170,7170,7170,207
|
|
20231025,140600,1380419090,7160,7180,7180,7160,1001
|
|
20231025,140500,1373237800,7180,7180,7180,7180,37
|
|
20231025,140400,1372972140,7180,7180,7180,7180,37
|
|
20231025,140300,1372706480,7180,7180,7180,7180,227
|
|
20231025,140200,1371076620,7170,7170,7170,7170,104
|
|
20231025,140100,1370330940,7170,7180,7180,7160,530
|
|
20231025,140000,1366533250,7190,7190,7190,7190,1199
|
|
20231025,135900,1357912440,7190,7190,7190,7190,74
|
|
20231025,135800,1357380380,7190,7190,7190,7180,52
|
|
20231025,135700,1357006600,7190,7170,7190,7170,1319
|
|
20231025,135600,1347544330,7170,7170,7170,7170,37
|
|
20231025,135500,1347279040,7160,7170,7170,7160,2
|
|
20231025,135400,1347264710,7170,7160,7170,7160,999
|
|
20231025,135300,1340108290,7160,7160,7160,7160,2
|
|
20231025,135200,1340093970,7160,7160,7160,7160,55
|
|
20231025,135100,1339700170,7160,7160,7160,7150,1438
|
|
20231025,135000,1329404120,7150,7150,7160,7150,110
|
|
20231025,134900,1328616540,7160,7160,7160,7160,204
|
|
20231025,134800,1327155900,7160,7160,7160,7160,295
|
|
20231025,134700,1325043700,7170,7170,7170,7170,2
|
|
20231025,134600,1325029360,7160,7160,7160,7160,2
|
|
20231025,134500,1325015040,7170,7160,7170,7160,57
|
|
20231025,134400,1324606360,7160,7160,7170,7160,685
|
|
20231025,134300,1319701700,7160,7160,7160,7160,0
|
|
20231025,134200,1319701700,7160,7160,7160,7160,0
|
|
20231025,134100,1319701700,7160,7160,7160,7160,613
|
|
20231025,134000,1315312620,7160,7170,7170,7160,407
|
|
20231025,133900,1312397210,7170,7170,7170,7170,8
|
|
20231025,133800,1312339850,7170,7170,7170,7170,447
|
|
20231025,133700,1309134860,7170,7170,7170,7170,1020
|
|
20231025,133600,1301821460,7170,7170,7170,7170,308
|
|
20231025,133500,1299613100,7160,7160,7160,7160,100
|
|
20231025,133400,1298897100,7180,7180,7180,7160,502
|
|
20231025,133300,1295294380,7200,7200,7200,7200,0
|
|
20231025,133200,1295294380,7200,7200,7200,7190,525
|
|
20231025,133100,1291518380,7200,7200,7210,7200,34
|
|
20231025,133000,1291273530,7230,7200,7230,7200,4256
|
|
20231025,132900,1260617310,7190,7180,7190,7180,1868
|
|
20231025,132800,1247200060,7180,7180,7180,7180,13
|
|
20231025,132700,1247106720,7180,7180,7180,7180,0
|
|
20231025,132600,1247106720,7180,7180,7180,7180,1
|
|
20231025,132500,1247099540,7180,7180,7180,7180,11
|
|
20231025,132400,1247020560,7180,7170,7180,7170,252
|
|
20231025,132300,1245213710,7170,7170,7170,7170,57
|
|
20231025,132200,1244805020,7170,7170,7170,7170,10
|
|
20231025,132100,1244733320,7170,7170,7170,7170,0
|
|
20231025,132000,1244733320,7170,7180,7180,7170,2
|
|
20231025,131900,1244718970,7180,7180,7180,7180,100
|
|
20231025,131800,1244000970,7180,7180,7180,7180,0
|
|
20231025,131700,1244000970,7180,7180,7180,7180,112
|
|
20231025,131600,1243196810,7180,7170,7180,7170,115
|
|
20231025,131500,1242372220,7180,7180,7180,7180,15
|
|
20231025,131400,1242264520,7190,7190,7190,7190,50
|
|
20231025,131300,1241905020,7190,7190,7190,7190,6
|
|
20231025,131200,1241861880,7200,7200,7200,7200,0
|
|
20231025,131100,1241861880,7200,7160,7200,7160,3998
|
|
20231025,131000,1213167900,7150,7150,7150,7150,100
|
|
20231025,130900,1212452900,7150,7150,7150,7150,326
|
|
20231025,130800,1210122000,7150,7150,7150,7150,102
|
|
20231025,130700,1209392700,7150,7150,7150,7150,2185
|
|
20231025,130600,1193769950,7160,7160,7160,7160,0
|
|
20231025,130500,1193769950,7160,7160,7160,7160,1081
|
|
20231025,130400,1186029990,7160,7170,7170,7160,146
|
|
20231025,130300,1184984230,7170,7170,7170,7170,0
|
|
20231025,130200,1184984230,7170,7170,7170,7170,0
|
|
20231025,130100,1184984230,7170,7170,7170,7170,1
|
|
20231025,130000,1184977060,7160,7160,7160,7160,99
|
|
20231025,125900,1184268220,7170,7170,7170,7170,1
|
|
20231025,125800,1184261050,7170,7170,7170,7170,7
|
|
20231025,125700,1184210860,7170,7160,7170,7160,101
|
|
20231025,125600,1183487690,7160,7170,7170,7160,74
|
|
20231025,125500,1182957650,7170,7160,7170,7160,183
|
|
20231025,125400,1181645580,7170,7160,7170,7150,11
|
|
20231025,125300,1181566790,7160,7170,7170,7150,7368
|
|
20231025,125200,1128814780,7170,7170,7170,7170,766
|
|
20231025,125100,1123322560,7180,7170,7180,7170,28
|
|
20231025,125000,1123121530,7170,7170,7170,7170,55
|
|
20231025,124900,1122727180,7170,7170,7170,7170,0
|
|
20231025,124800,1122727180,7170,7170,7170,7170,359
|
|
20231025,124700,1120153150,7190,7190,7190,7190,8
|
|
20231025,124600,1120095630,7180,7180,7180,7180,0
|
|
20231025,124500,1120095630,7180,7170,7190,7170,2617
|
|
20231025,124400,1101319360,7160,7170,7170,7160,254
|
|
20231025,124300,1099498220,7170,7170,7170,7170,2
|
|
20231025,124200,1099483880,7170,7160,7170,7160,12
|
|
20231025,124100,1099397850,7170,7170,7170,7160,270
|
|
20231025,124000,1097461960,7170,7170,7170,7170,314
|
|
20231025,123900,1095210580,7170,7170,7170,7170,2424
|
|
20231025,123800,1077830500,7180,7180,7180,7180,0
|
|
20231025,123700,1077830500,7180,7180,7180,7180,1
|
|
20231025,123600,1077823320,7170,7170,7170,7170,177
|
|
20231025,123500,1076554230,7170,7170,7170,7170,0
|
|
20231025,123400,1076554230,7170,7170,7170,7170,320
|
|
20231025,123300,1074259830,7180,7180,7180,7170,112
|
|
20231025,123200,1073456670,7180,7180,7180,7180,10
|
|
20231025,123100,1073384870,7170,7180,7180,7170,203
|
|
20231025,123000,1071929330,7170,7180,7180,7170,925
|
|
20231025,122900,1065296530,7180,7180,7180,7170,614
|
|
20231025,122800,1060892290,7180,7180,7180,7180,2
|
|
20231025,122700,1060877930,7180,7180,7180,7180,100
|
|
20231025,122600,1060159930,7180,7170,7180,7170,180
|
|
20231025,122500,1058868530,7180,7180,7180,7180,0
|
|
20231025,122400,1058868530,7180,7180,7180,7180,95
|
|
20231025,122300,1058186430,7180,7180,7180,7180,177
|
|
20231025,122200,1056915570,7180,7180,7180,7180,1766
|
|
20231025,122100,1044235690,7190,7190,7190,7190,1
|
|
20231025,122000,1044228500,7190,7190,7190,7190,8
|
|
20231025,121900,1044170980,7200,7200,7200,7200,0
|
|
20231025,121800,1044170980,7200,7200,7200,7200,0
|
|
20231025,121700,1044170980,7200,7190,7200,7190,973
|
|
20231025,121600,1037175100,7180,7180,7180,7170,2127
|
|
20231025,121500,1021903680,7190,7190,7190,7180,377
|
|
20231025,121400,1019196050,7200,7190,7200,7180,151
|
|
20231025,121300,1018108980,7200,7170,7200,7170,1685
|
|
20231025,121200,1006009450,7170,7170,7170,7170,0
|
|
20231025,121100,1006009450,7170,7170,7170,7170,108
|
|
20231025,121000,1005235090,7180,7180,7180,7180,1
|
|
20231025,120900,1005227910,7180,7170,7180,7170,86
|
|
20231025,120800,1004611280,7170,7170,7170,7170,504
|
|
20231025,120700,1000997600,7180,7180,7180,7180,5
|
|
20231025,120600,1000961700,7180,7170,7180,7170,2
|
|
20231025,120500,1000947350,7180,7180,7180,7180,352
|
|
20231025,120400,998419990,7180,7190,7190,7180,271
|
|
20231025,120300,996473940,7190,7200,7200,7190,79
|
|
20231025,120200,995905540,7190,7190,7190,7190,1344
|
|
20231025,120100,986242180,7190,7180,7190,7180,216
|
|
20231025,120000,984691290,7180,7180,7190,7180,1497
|
|
20231025,115900,973942810,7190,7190,7190,7190,0
|
|
20231025,115800,973942810,7190,7190,7190,7190,0
|
|
20231025,115700,973942810,7190,7190,7190,7190,0
|
|
20231025,115600,973942810,7190,7180,7190,7180,80
|
|
20231025,115500,973368150,7190,7180,7190,7180,647
|
|
20231025,115400,968716280,7200,7200,7200,7200,0
|
|
20231025,115300,968716280,7200,7190,7200,7190,1123
|
|
20231025,115200,960641880,7190,7200,7200,7190,973
|
|
20231025,115100,953638070,7210,7210,7210,7200,220
|
|
20231025,115000,952054010,7210,7210,7210,7210,617
|
|
20231025,114900,947605440,7220,7220,7220,7210,24
|
|
20231025,114800,947432350,7210,7210,7210,7210,24
|
|
20231025,114700,947259310,7210,7200,7210,7200,819
|
|
20231025,114600,941362470,7200,7200,7200,7200,50
|
|
20231025,114500,941002470,7200,7200,7200,7200,1
|
|
20231025,114400,940995270,7200,7190,7200,7190,827
|
|
20231025,114300,935048200,7180,7180,7180,7180,40
|
|
20231025,114200,934761000,7180,7180,7180,7180,0
|
|
20231025,114100,934761000,7180,7180,7180,7180,107
|
|
20231025,114000,933992740,7190,7190,7190,7190,10
|
|
20231025,113900,933920840,7180,7180,7180,7180,201
|
|
20231025,113800,932477660,7180,7180,7180,7180,277
|
|
20231025,113700,930488800,7180,7180,7190,7180,451
|
|
20231025,113600,927249920,7190,7190,7190,7190,69
|
|
20231025,113500,926753810,7190,7190,7190,7190,86
|
|
20231025,113400,926135470,7180,7190,7200,7180,481
|
|
20231025,113300,922675650,7190,7190,7190,7190,0
|
|
20231025,113200,922675650,7190,7200,7200,7190,517
|
|
20231025,113100,918958370,7200,7200,7200,7190,380
|
|
20231025,113000,916225580,7200,7180,7200,7180,539
|
|
20231025,112900,912350440,7190,7180,7190,7180,336
|
|
20231025,112800,909937930,7190,7180,7190,7180,125
|
|
20231025,112700,909040410,7180,7180,7180,7170,616
|
|
20231025,112600,904617540,7190,7180,7190,7180,108
|
|
20231025,112500,903842090,7190,7180,7190,7180,391
|
|
20231025,112400,901032940,7190,7190,7190,7180,282
|
|
20231025,112300,899008160,7190,7200,7200,7190,56
|
|
20231025,112200,898605510,7200,7200,7200,7200,18
|
|
20231025,112100,898475910,7200,7200,7200,7200,0
|
|
20231025,112000,898475910,7200,7180,7200,7180,2360
|
|
20231025,111900,881523330,7180,7180,7180,7180,1
|
|
20231025,111800,881516150,7170,7180,7180,7170,277
|
|
20231025,111700,879527390,7190,7190,7190,7190,53
|
|
20231025,111600,879146320,7190,7190,7190,7190,0
|
|
20231025,111500,879146320,7190,7180,7190,7180,697
|
|
20231025,111400,874141810,7190,7190,7190,7190,0
|
|
20231025,111300,874141810,7190,7190,7190,7190,53
|
|
20231025,111200,873760740,7180,7190,7190,7180,1510
|
|
20231025,111100,862918920,7190,7190,7190,7190,1
|
|
20231025,111000,862911730,7180,7200,7200,7180,279
|
|
20231025,110900,860904400,7210,7210,7210,7210,58
|
|
20231025,110800,860486220,7200,7210,7210,7200,11
|
|
20231025,110700,860406920,7230,7230,7230,7230,10
|
|
20231025,110600,860334620,7230,7210,7230,7210,993
|
|
20231025,110500,853163780,7220,7220,7220,7220,0
|
|
20231025,110400,853163780,7220,7180,7300,7170,12045
|
|
20231025,110300,765632650,7180,7180,7180,7180,0
|
|
20231025,110200,765632650,7180,7190,7210,7180,192
|
|
20231025,110100,764251930,7210,7180,7210,7180,1956
|
|
20231025,110000,750200290,7180,7180,7180,7180,109
|
|
20231025,105900,749417670,7180,7180,7180,7180,0
|
|
20231025,105800,749417670,7180,7170,7180,7170,253
|
|
20231025,105700,747603130,7180,7180,7180,7180,0
|
|
20231025,105600,747603130,7180,7180,7180,7180,1
|
|
20231025,105500,747595950,7180,7180,7180,7180,6
|
|
20231025,105400,747552870,7180,7170,7180,7170,175
|
|
20231025,105300,746298100,7170,7180,7180,7170,1181
|
|
20231025,105200,737829800,7170,7180,7180,7170,64
|
|
20231025,105100,737370430,7180,7170,7180,7170,64
|
|
20231025,105000,736911450,7180,7170,7180,7170,2415
|
|
20231025,104900,719572650,7170,7170,7170,7170,289
|
|
20231025,104800,717500520,7180,7170,7180,7170,104
|
|
20231025,104700,716754830,7180,7180,7180,7180,943
|
|
20231025,104600,709984090,7180,7180,7180,7180,97
|
|
20231025,104500,709287630,7180,7200,7200,7180,718
|
|
20231025,104400,704122870,7200,7200,7200,7200,0
|
|
20231025,104300,704122870,7200,7200,7200,7200,107
|
|
20231025,104200,703352470,7220,7220,7220,7220,22
|
|
20231025,104100,703193630,7230,7220,7260,7210,6903
|
|
20231025,104000,653132330,7210,7190,7210,7190,1405
|
|
20231025,103900,643028860,7190,7190,7190,7190,200
|
|
20231025,103800,641590860,7180,7180,7180,7180,107
|
|
20231025,103700,640822600,7190,7190,7190,7190,53
|
|
20231025,103600,640441530,7190,7190,7190,7180,703
|
|
20231025,103500,635386970,7190,7190,7190,7190,0
|
|
20231025,103400,635386970,7190,7190,7190,7180,164
|
|
20231025,103300,634208890,7180,7190,7190,7180,108
|
|
20231025,103200,633433440,7180,7180,7180,7180,168
|
|
20231025,103100,632227200,7190,7190,7190,7190,153
|
|
20231025,103000,631127130,7190,7180,7190,7180,1805
|
|
20231025,102900,618149490,7190,7190,7190,7190,0
|
|
20231025,102800,618149490,7190,7180,7190,7180,1562
|
|
20231025,102700,606921630,7180,7180,7180,7180,352
|
|
20231025,102600,604394270,7180,7180,7180,7180,50
|
|
20231025,102500,604035270,7190,7190,7190,7180,266
|
|
20231025,102400,602124850,7180,7180,7180,7180,755
|
|
20231025,102300,596703950,7190,7180,7190,7180,1067
|
|
20231025,102200,589039420,7180,7180,7190,7180,397
|
|
20231025,102100,586186180,7190,7200,7200,7190,89
|
|
20231025,102000,585546260,7190,7190,7190,7190,16
|
|
20231025,101900,585431220,7200,7200,7200,7190,60
|
|
20231025,101800,584999270,7190,7190,7190,7190,200
|
|
20231025,101700,583561270,7200,7200,7200,7200,70
|
|
20231025,101600,583057270,7200,7180,7200,7180,933
|
|
20231025,101500,576349130,7180,7180,7180,7180,217
|
|
20231025,101400,574791070,7170,7170,7170,7170,398
|
|
20231025,101300,571937410,7170,7170,7170,7170,0
|
|
20231025,101200,571937410,7170,7160,7170,7160,31
|
|
20231025,101100,571715440,7160,7160,7160,7160,10
|
|
20231025,101000,571643840,7170,7170,7170,7170,6
|
|
20231025,100900,571600820,7170,7160,7210,7160,1493
|
|
20231025,100800,560895690,7160,7160,7160,7160,509
|
|
20231025,100700,557251250,7160,7160,7160,7160,1
|
|
20231025,100600,557244090,7160,7160,7160,7160,40
|
|
20231025,100500,556957690,7160,7160,7160,7150,108
|
|
20231025,100400,556185360,7160,7160,7170,7150,116
|
|
20231025,100300,555354810,7170,7160,7170,7160,121
|
|
20231025,100200,554488440,7160,7170,7170,7160,23
|
|
20231025,100100,554323750,7160,7160,7160,7160,290
|
|
20231025,100000,552247350,7170,7170,7170,7170,1108
|
|
20231025,095900,544302990,7170,7170,7170,7170,11
|
|
20231025,095800,544224120,7170,7150,7170,7150,1521
|
|
20231025,095700,533347850,7150,7160,7160,7140,276
|
|
20231025,095600,531374570,7160,7170,7170,7150,248
|
|
20231025,095500,529601050,7170,7170,7170,7170,446
|
|
20231025,095400,526403230,7160,7160,7170,7150,845
|
|
20231025,095300,520358040,7160,7150,7160,7150,1870
|
|
20231025,095200,506987230,7150,7150,7150,7150,261
|
|
20231025,095100,505121080,7150,7140,7150,7140,473
|
|
20231025,095000,501741840,7150,7150,7150,7150,558
|
|
20231025,094900,497752140,7160,7160,7160,7150,347
|
|
20231025,094800,495271040,7150,7190,7200,7150,1106
|
|
20231025,094700,487345620,7210,7210,7210,7210,0
|
|
20231025,094600,487345620,7210,7190,7210,7190,809
|
|
20231025,094500,481521870,7190,7170,7190,7160,1814
|
|
20231025,094400,468509190,7170,7170,7170,7160,8
|
|
20231025,094300,468451860,7170,7170,7170,7160,864
|
|
20231025,094200,462257120,7170,7150,7170,7150,2195
|
|
20231025,094100,446558500,7150,7140,7150,7140,218
|
|
20231025,094000,445001960,7150,7170,7170,7140,3938
|
|
20231025,093900,416833920,7160,7190,7190,7160,2499
|
|
20231025,093800,398909960,7190,7200,7200,7180,1128
|
|
20231025,093700,390800480,7200,7200,7210,7190,969
|
|
20231025,093600,383824620,7210,7200,7210,7200,114
|
|
20231025,093500,383003810,7200,7200,7210,7200,567
|
|
20231025,093400,378921400,7200,7200,7210,7200,278
|
|
20231025,093300,376919790,7210,7200,7210,7200,451
|
|
20231025,093200,373672560,7200,7190,7200,7190,837
|
|
20231025,093100,367654520,7200,7200,7200,7200,38
|
|
20231025,093000,367380920,7200,7200,7210,7190,112
|
|
20231025,092900,366574540,7200,7180,7200,7180,1259
|
|
20231025,092800,357523230,7190,7210,7210,7180,3199
|
|
20231025,092700,334513940,7200,7210,7220,7200,285
|
|
20231025,092600,332460690,7230,7230,7230,7230,285
|
|
20231025,092500,330400140,7220,7230,7230,7210,805
|
|
20231025,092400,324593470,7210,7200,7210,7200,404
|
|
20231025,092300,321681390,7210,7200,7240,7200,789
|
|
20231025,092200,315987230,7190,7180,7190,7170,450
|
|
20231025,092100,312755390,7180,7170,7200,7170,1314
|
|
20231025,092000,303313840,7170,7170,7170,7160,122
|
|
20231025,091900,302439200,7180,7170,7180,7170,416
|
|
20231025,091800,299455470,7170,7170,7180,7170,689
|
|
20231025,091700,294512280,7180,7210,7210,7170,3284
|
|
20231025,091600,270884660,7230,7230,7230,7220,316
|
|
20231025,091500,268601050,7230,7230,7230,7220,108
|
|
20231025,091400,267820770,7230,7240,7250,7200,6255
|
|
20231025,091300,222659240,7250,7230,7250,7230,2567
|
|
20231025,091200,204080010,7240,7230,7240,7230,855
|
|
20231025,091100,197898350,7240,7240,7240,7230,1117
|
|
20231025,091000,189816770,7250,7250,7250,7240,785
|
|
20231025,090900,184125530,7230,7260,7260,7210,2166
|
|
20231025,090800,168462220,7250,7260,7280,7250,581
|
|
20231025,090700,164245060,7250,7270,7270,7250,1274
|
|
20231025,090600,155007080,7270,7270,7270,7250,2114
|
|
20231025,090500,139673610,7280,7250,7290,7250,71
|
|
20231025,090400,139158520,7220,7300,7300,7220,4751
|
|
20231025,090300,104632950,7300,7290,7310,7280,1731
|
|
20231025,090200,92019840,7290,7300,7320,7290,3427
|
|
20231025,090100,66947660,7320,7330,7370,7300,5638
|
|
20231025,090000,25633750,7330,7350,7350,7300,3493
|