589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184600,1837748740,7190,7190,7190,7190,4386
|
|
20231026,184500,1837748740,7190,7190,7190,7190,0
|
|
20231026,184400,1837748740,7190,7190,7190,7190,0
|
|
20231026,184300,1837748740,7190,7190,7190,7190,0
|
|
20231026,184200,1837748740,7190,7190,7190,7190,0
|
|
20231026,184100,1837748740,7190,7190,7190,7190,0
|
|
20231026,184000,1837748740,7190,7190,7190,7190,0
|
|
20231026,183900,1837748740,7190,7190,7190,7190,0
|
|
20231026,183800,1837748740,7190,7190,7190,7190,0
|
|
20231026,183700,1837748740,7190,7190,7190,7190,0
|
|
20231026,183600,1837748740,7190,7190,7190,7190,0
|
|
20231026,183500,1837748740,7190,7190,7190,7190,0
|
|
20231026,183400,1837748740,7190,7190,7190,7190,0
|
|
20231026,183300,1837748740,7190,7190,7190,7190,0
|
|
20231026,183200,1837748740,7190,7190,7190,7190,0
|
|
20231026,183100,1837748740,7190,7190,7190,7190,0
|
|
20231026,183000,1837748740,7190,7190,7190,7190,0
|
|
20231026,182900,1837748740,7190,7190,7190,7190,0
|
|
20231026,182800,1837748740,7190,7190,7190,7190,0
|
|
20231026,182700,1837748740,7190,7190,7190,7190,0
|
|
20231026,182600,1837748740,7190,7190,7190,7190,0
|
|
20231026,182500,1837748740,7190,7190,7190,7190,0
|
|
20231026,182400,1837748740,7190,7190,7190,7190,0
|
|
20231026,182300,1837748740,7190,7190,7190,7190,0
|
|
20231026,182200,1837748740,7190,7190,7190,7190,0
|
|
20231026,182100,1837748740,7190,7190,7190,7190,0
|
|
20231026,182000,1837748740,7190,7190,7190,7190,0
|
|
20231026,181900,1837748740,7190,7190,7190,7190,0
|
|
20231026,181800,1837748740,7190,7190,7190,7190,0
|
|
20231026,181700,1837748740,7190,7190,7190,7190,0
|
|
20231026,181600,1837748740,7190,7190,7190,7190,4386
|
|
20231026,181500,1837748740,7190,7190,7190,7190,0
|
|
20231026,181400,1837748740,7190,7190,7190,7190,0
|
|
20231026,181300,1837748740,7190,7190,7190,7190,0
|
|
20231026,181200,1837748740,7190,7190,7190,7190,0
|
|
20231026,181100,1837748740,7190,7190,7190,7190,0
|
|
20231026,181000,1837748740,7190,7190,7190,7190,0
|
|
20231026,180900,1837748740,7190,7190,7190,7190,0
|
|
20231026,180800,1837748740,7190,7190,7190,7190,0
|
|
20231026,180700,1837748740,7190,7190,7190,7190,0
|
|
20231026,180600,1837748740,7190,7190,7190,7190,0
|
|
20231026,180500,1837748740,7190,7190,7190,7190,0
|
|
20231026,180400,1837748740,7190,7190,7190,7190,0
|
|
20231026,180300,1837748740,7190,7190,7190,7190,0
|
|
20231026,180200,1837748740,7190,7190,7190,7190,0
|
|
20231026,180100,1837748740,7190,7190,7190,7190,0
|
|
20231026,180000,1837748740,7190,7190,7190,7190,0
|
|
20231026,175900,1837748740,7190,7190,7190,7190,0
|
|
20231026,175800,1837748740,7190,7190,7190,7190,0
|
|
20231026,175700,1837748740,7190,7190,7190,7190,0
|
|
20231026,175600,1837748740,7190,7190,7190,7190,0
|
|
20231026,175500,1837748740,7190,7190,7190,7190,0
|
|
20231026,175400,1837748740,7190,7190,7190,7190,0
|
|
20231026,175300,1837748740,7190,7190,7190,7190,0
|
|
20231026,175200,1837748740,7190,7190,7190,7190,0
|
|
20231026,175100,1837748740,7190,7190,7190,7190,0
|
|
20231026,175000,1837748740,7190,7190,7190,7190,0
|
|
20231026,174900,1837748740,7190,7190,7190,7190,0
|
|
20231026,174800,1837748740,7190,7190,7190,7190,0
|
|
20231026,174700,1837748740,7190,7190,7190,7190,0
|
|
20231026,174600,1837748740,7190,7190,7190,7190,4386
|
|
20231026,174500,1837748740,7190,7190,7190,7190,0
|
|
20231026,174400,1837748740,7190,7190,7190,7190,0
|
|
20231026,174300,1837748740,7190,7190,7190,7190,0
|
|
20231026,174200,1837748740,7190,7190,7190,7190,0
|
|
20231026,174100,1837748740,7190,7190,7190,7190,0
|
|
20231026,174000,1837748740,7190,7190,7190,7190,0
|
|
20231026,173900,1837748740,7190,7190,7190,7190,0
|
|
20231026,173800,1837748740,7190,7190,7190,7190,0
|
|
20231026,173700,1837748740,7190,7190,7190,7190,0
|
|
20231026,173600,1837748740,7190,7190,7190,7190,0
|
|
20231026,173500,1837748740,7190,7190,7190,7190,0
|
|
20231026,173400,1837748740,7190,7190,7190,7190,0
|
|
20231026,173300,1837748740,7190,7190,7190,7190,0
|
|
20231026,173200,1837748740,7190,7190,7190,7190,0
|
|
20231026,173100,1837748740,7190,7190,7190,7190,0
|
|
20231026,173000,1837748740,7190,7190,7190,7190,0
|
|
20231026,172900,1837748740,7190,7190,7190,7190,0
|
|
20231026,172800,1837748740,7190,7190,7190,7190,0
|
|
20231026,172700,1837748740,7190,7190,7190,7190,0
|
|
20231026,172600,1837748740,7190,7190,7190,7190,0
|
|
20231026,172500,1837748740,7190,7190,7190,7190,0
|
|
20231026,172400,1837748740,7190,7190,7190,7190,0
|
|
20231026,172300,1837748740,7190,7190,7190,7190,0
|
|
20231026,172200,1837748740,7190,7190,7190,7190,0
|
|
20231026,172100,1837748740,7190,7190,7190,7190,0
|
|
20231026,172000,1837748740,7190,7190,7190,7190,0
|
|
20231026,171900,1837748740,7190,7190,7190,7190,0
|
|
20231026,171800,1837748740,7190,7190,7190,7190,0
|
|
20231026,171700,1837748740,7190,7190,7190,7190,0
|
|
20231026,171600,1837748740,7190,7190,7190,7190,4386
|
|
20231026,171500,1837748740,7190,7190,7190,7190,0
|
|
20231026,171400,1837748740,7190,7190,7190,7190,0
|
|
20231026,171300,1837748740,7190,7190,7190,7190,0
|
|
20231026,171200,1837748740,7190,7190,7190,7190,0
|
|
20231026,171100,1837748740,7190,7190,7190,7190,0
|
|
20231026,171000,1837748740,7190,7190,7190,7190,0
|
|
20231026,170900,1837748740,7190,7190,7190,7190,0
|
|
20231026,170800,1837748740,7190,7190,7190,7190,0
|
|
20231026,170700,1837748740,7190,7190,7190,7190,0
|
|
20231026,170600,1837748740,7190,7190,7190,7190,0
|
|
20231026,170500,1837748740,7190,7190,7190,7190,0
|
|
20231026,170400,1837748740,7190,7190,7190,7190,0
|
|
20231026,170300,1837748740,7190,7190,7190,7190,0
|
|
20231026,170200,1837748740,7190,7190,7190,7190,0
|
|
20231026,170100,1837748740,7190,7190,7190,7190,0
|
|
20231026,170000,1837748740,7190,7190,7190,7190,0
|
|
20231026,165900,1837748740,7190,7190,7190,7190,0
|
|
20231026,165800,1837748740,7190,7190,7190,7190,0
|
|
20231026,165700,1837748740,7190,7190,7190,7190,0
|
|
20231026,165600,1837748740,7190,7190,7190,7190,0
|
|
20231026,165500,1837748740,7190,7190,7190,7190,0
|
|
20231026,165400,1837748740,7190,7190,7190,7190,0
|
|
20231026,165300,1837748740,7190,7190,7190,7190,0
|
|
20231026,165200,1837748740,7190,7190,7190,7190,0
|
|
20231026,165100,1837748740,7190,7190,7190,7190,0
|
|
20231026,165000,1837748740,7190,7190,7190,7190,0
|
|
20231026,164900,1837748740,7190,7190,7190,7190,0
|
|
20231026,164800,1837748740,7190,7190,7190,7190,0
|
|
20231026,164700,1837748740,7190,7190,7190,7190,0
|
|
20231026,164600,1837748740,7190,7190,7190,7190,4386
|
|
20231026,164500,1837748740,7190,7190,7190,7190,0
|
|
20231026,164400,1837748740,7190,7190,7190,7190,0
|
|
20231026,164300,1837748740,7190,7190,7190,7190,0
|
|
20231026,164200,1837748740,7190,7190,7190,7190,0
|
|
20231026,164100,1837748740,7190,7190,7190,7190,0
|
|
20231026,164000,1837748740,7190,7190,7190,7190,0
|
|
20231026,163900,1837748740,7190,7190,7190,7190,0
|
|
20231026,163800,1837748740,7190,7190,7190,7190,0
|
|
20231026,163700,1837748740,7190,7190,7190,7190,0
|
|
20231026,163600,1837748740,7190,7190,7190,7190,0
|
|
20231026,163500,1837748740,7190,7190,7190,7190,0
|
|
20231026,163400,1837748740,7190,7190,7190,7190,0
|
|
20231026,163300,1837748740,7190,7190,7190,7190,0
|
|
20231026,163200,1837748740,7190,7190,7190,7190,0
|
|
20231026,163100,1837748740,7190,7190,7190,7190,0
|
|
20231026,163000,1837748740,7190,7190,7190,7190,0
|
|
20231026,162900,1837748740,7190,7190,7190,7190,0
|
|
20231026,162800,1837748740,7190,7190,7190,7190,0
|
|
20231026,162700,1837748740,7190,7190,7190,7190,0
|
|
20231026,162600,1837748740,7190,7190,7190,7190,0
|
|
20231026,162500,1837748740,7190,7190,7190,7190,0
|
|
20231026,162400,1837748740,7190,7190,7190,7190,0
|
|
20231026,162300,1837748740,7190,7190,7190,7190,0
|
|
20231026,162200,1837748740,7190,7190,7190,7190,0
|
|
20231026,162100,1837748740,7190,7190,7190,7190,0
|
|
20231026,162000,1837748740,7190,7190,7190,7190,0
|
|
20231026,161900,1837748740,7190,7190,7190,7190,0
|
|
20231026,161800,1837748740,7190,7190,7190,7190,0
|
|
20231026,161700,1837748740,7190,7190,7190,7190,0
|
|
20231026,161600,1837748740,7190,7190,7190,7190,4386
|
|
20231026,161500,1837748740,7190,7190,7190,7190,0
|
|
20231026,161400,1837748740,7190,7190,7190,7190,0
|
|
20231026,161300,1837748740,7190,7190,7190,7190,0
|
|
20231026,161200,1837748740,7190,7190,7190,7190,0
|
|
20231026,161100,1837748740,7190,7190,7190,7190,0
|
|
20231026,161000,1837748740,7190,7190,7190,7190,0
|
|
20231026,160900,1837748740,7190,7190,7190,7190,0
|
|
20231026,160800,1837748740,7190,7190,7190,7190,0
|
|
20231026,160700,1837748740,7190,7190,7190,7190,0
|
|
20231026,160600,1837748740,7190,7190,7190,7190,0
|
|
20231026,160500,1837748740,7190,7190,7190,7190,0
|
|
20231026,160400,1837748740,7190,7190,7190,7190,0
|
|
20231026,160300,1837748740,7190,7190,7190,7190,0
|
|
20231026,160200,1837748740,7190,7190,7190,7190,0
|
|
20231026,160100,1837748740,7190,7190,7190,7190,0
|
|
20231026,160000,1837748740,7190,7190,7190,7190,0
|
|
20231026,155900,1837748740,7190,7190,7190,7190,0
|
|
20231026,155800,1837748740,7190,7190,7190,7190,0
|
|
20231026,155700,1837748740,7190,7190,7190,7190,0
|
|
20231026,155600,1837748740,7190,7190,7190,7190,0
|
|
20231026,155500,1837748740,7190,7190,7190,7190,0
|
|
20231026,155400,1837748740,7190,7190,7190,7190,0
|
|
20231026,155300,1837748740,7190,7190,7190,7190,0
|
|
20231026,155200,1837748740,7190,7190,7190,7190,0
|
|
20231026,155100,1837748740,7190,7190,7190,7190,0
|
|
20231026,155000,1837748740,7190,7190,7190,7190,0
|
|
20231026,154900,1837748740,7190,7190,7190,7190,0
|
|
20231026,154800,1837748740,7190,7190,7190,7190,0
|
|
20231026,154700,1837748740,7190,7190,7190,7190,0
|
|
20231026,154600,1837748740,7190,7190,7190,7190,4386
|
|
20231026,154500,1837748740,7190,7190,7190,7190,0
|
|
20231026,154400,1837748740,7190,7190,7190,7190,0
|
|
20231026,154300,1837748740,7190,7190,7190,7190,0
|
|
20231026,154200,1837748740,7190,7190,7190,7190,0
|
|
20231026,154100,1837748740,7190,7190,7190,7190,0
|
|
20231026,154000,1837748740,7190,7190,7190,7190,0
|
|
20231026,153900,1837748740,7190,7190,7190,7190,0
|
|
20231026,153800,1837748740,7190,7190,7190,7190,0
|
|
20231026,153700,1837748740,7190,7190,7190,7190,0
|
|
20231026,153600,1837748740,7190,7190,7190,7190,0
|
|
20231026,153500,1837748740,7190,7190,7190,7190,0
|
|
20231026,153400,1837748740,7190,7190,7190,7190,0
|
|
20231026,153300,1837748740,7190,7190,7190,7190,0
|
|
20231026,153200,1837748740,7190,7190,7190,7190,0
|
|
20231026,153100,1837748740,7190,7190,7190,7190,0
|
|
20231026,153000,1837748740,7190,7190,7190,7190,4386
|
|
20231026,152900,1806213400,7190,7190,7190,7190,0
|
|
20231026,152800,1806213400,7190,7190,7190,7190,0
|
|
20231026,152700,1806213400,7190,7190,7190,7190,0
|
|
20231026,152600,1806213400,7190,7190,7190,7190,0
|
|
20231026,152500,1806213400,7190,7190,7190,7190,0
|
|
20231026,152400,1806213400,7190,7190,7190,7190,0
|
|
20231026,152300,1806213400,7190,7190,7190,7190,0
|
|
20231026,152200,1806213400,7190,7190,7190,7190,0
|
|
20231026,152100,1806213400,7190,7190,7190,7190,0
|
|
20231026,152000,1806213400,7190,7190,7190,7190,0
|
|
20231026,151900,1806213400,7190,7200,7200,7180,2349
|
|
20231026,151800,1789335200,7200,7190,7200,7190,1968
|
|
20231026,151700,1775184590,7180,7190,7190,7180,29
|
|
20231026,151600,1774976290,7190,7190,7190,7180,12
|
|
20231026,151500,1774890110,7190,7190,7190,7180,663
|
|
20231026,151400,1770128530,7190,7180,7190,7180,886
|
|
20231026,151300,1763767040,7190,7180,7190,7180,528
|
|
20231026,151200,1759974910,7180,7180,7180,7180,708
|
|
20231026,151100,1754891470,7180,7180,7180,7180,20
|
|
20231026,151000,1754747870,7180,7170,7180,7170,20
|
|
20231026,150900,1754604450,7180,7170,7180,7170,870
|
|
20231026,150800,1748364930,7170,7160,7170,7160,3
|
|
20231026,150700,1748343440,7170,7180,7190,7170,1693
|
|
20231026,150600,1736199700,7190,7180,7190,7170,1198
|
|
20231026,150500,1727601550,7190,7190,7190,7190,5
|
|
20231026,150400,1727565600,7180,7180,7180,7180,545
|
|
20231026,150300,1723652500,7180,7170,7180,7170,752
|
|
20231026,150200,1718260030,7170,7170,7170,7170,56
|
|
20231026,150100,1717858510,7170,7160,7170,7160,508
|
|
20231026,150000,1714221160,7180,7170,7180,7170,532
|
|
20231026,145900,1710404180,7180,7180,7180,7160,2374
|
|
20231026,145800,1693380580,7190,7190,7190,7190,0
|
|
20231026,145700,1693380580,7190,7200,7200,7190,588
|
|
20231026,145600,1689147610,7200,7210,7210,7200,1767
|
|
20231026,145500,1676423970,7210,7210,7210,7210,166
|
|
20231026,145400,1675227110,7200,7190,7200,7190,803
|
|
20231026,145300,1669448510,7190,7200,7200,7190,875
|
|
20231026,145200,1663148570,7210,7200,7210,7200,3013
|
|
20231026,145100,1641454840,7210,7200,7210,7200,4840
|
|
20231026,145000,1606605050,7190,7200,7200,7190,731
|
|
20231026,144900,1601348980,7200,7200,7200,7200,106
|
|
20231026,144800,1600585780,7200,7190,7200,7190,743
|
|
20231026,144700,1595242040,7190,7190,7190,7190,214
|
|
20231026,144600,1593703380,7180,7180,7180,7180,95
|
|
20231026,144500,1593021280,7180,7180,7180,7180,42
|
|
20231026,144400,1592719720,7190,7190,7190,7190,57
|
|
20231026,144300,1592309890,7190,7190,7190,7180,104
|
|
20231026,144200,1591563120,7190,7190,7200,7190,288
|
|
20231026,144100,1589492290,7190,7190,7200,7190,1512
|
|
20231026,144000,1578621000,7190,7190,7190,7190,61
|
|
20231026,143900,1578182410,7190,7190,7200,7190,351
|
|
20231026,143800,1575658620,7190,7190,7200,7190,665
|
|
20231026,143700,1570877260,7190,7190,7190,7190,817
|
|
20231026,143600,1565003030,7190,7180,7190,7180,707
|
|
20231026,143500,1559926750,7170,7190,7200,7170,1716
|
|
20231026,143400,1547589130,7200,7170,7200,7170,2683
|
|
20231026,143300,1528305480,7180,7160,7180,7160,1628
|
|
20231026,143200,1516633800,7160,7150,7170,7150,1970
|
|
20231026,143100,1502538790,7160,7160,7160,7160,1101
|
|
20231026,143000,1494655630,7160,7160,7160,7150,560
|
|
20231026,142900,1490646700,7160,7140,7170,7140,9536
|
|
20231026,142800,1422405320,7140,7140,7140,7140,189
|
|
20231026,142700,1421055860,7130,7130,7130,7130,5
|
|
20231026,142600,1421020210,7130,7130,7130,7130,167
|
|
20231026,142500,1419829500,7130,7130,7130,7130,0
|
|
20231026,142400,1419829500,7130,7140,7140,7130,413
|
|
20231026,142300,1416884790,7140,7140,7140,7130,634
|
|
20231026,142200,1412358430,7140,7140,7140,7140,172
|
|
20231026,142100,1411130350,7130,7130,7130,7130,410
|
|
20231026,142000,1408207050,7130,7130,7130,7130,716
|
|
20231026,141900,1403101970,7130,7130,7130,7130,609
|
|
20231026,141800,1398759800,7130,7130,7130,7130,200
|
|
20231026,141700,1397333800,7130,7130,7130,7130,663
|
|
20231026,141600,1392606610,7120,7120,7120,7120,2
|
|
20231026,141500,1392592370,7120,7120,7120,7120,191
|
|
20231026,141400,1391232450,7120,7120,7120,7120,47
|
|
20231026,141300,1390897810,7120,7120,7120,7120,200
|
|
20231026,141200,1389473810,7120,7120,7120,7120,0
|
|
20231026,141100,1389473810,7120,7120,7120,7120,100
|
|
20231026,141000,1388761810,7120,7130,7130,7120,857
|
|
20231026,140900,1382653370,7130,7130,7130,7130,0
|
|
20231026,140800,1382653370,7130,7130,7130,7130,11
|
|
20231026,140700,1382574940,7140,7140,7140,7140,631
|
|
20231026,140600,1378069600,7140,7120,7140,7120,1439
|
|
20231026,140500,1367811360,7110,7110,7110,7110,11
|
|
20231026,140400,1367733150,7110,7110,7120,7110,855
|
|
20231026,140300,1361653870,7140,7120,7150,7080,6891
|
|
20231026,140200,1312562570,7110,7110,7120,7110,219
|
|
20231026,140100,1311005460,7110,7110,7110,7110,0
|
|
20231026,140000,1311005460,7110,7110,7120,7110,787
|
|
20231026,135900,1305408830,7110,7100,7110,7100,303
|
|
20231026,135800,1303257520,7110,7110,7110,7110,5
|
|
20231026,135700,1303221970,7110,7100,7110,7100,69
|
|
20231026,135600,1302732060,7110,7110,7110,7110,1067
|
|
20231026,135500,1295145690,7110,7110,7110,7110,271
|
|
20231026,135400,1293218880,7100,7100,7100,7100,4
|
|
20231026,135300,1293190480,7100,7100,7110,7100,431
|
|
20231026,135200,1290129310,7110,7090,7120,7090,2626
|
|
20231026,135100,1271488800,7090,7090,7090,7090,1
|
|
20231026,135000,1271481710,7090,7090,7090,7070,1435
|
|
20231026,134900,1261326610,7090,7090,7090,7090,677
|
|
20231026,134800,1256526680,7100,7100,7100,7100,11
|
|
20231026,134700,1256448580,7100,7100,7100,7100,20
|
|
20231026,134600,1256306580,7100,7100,7100,7090,288
|
|
20231026,134500,1254264180,7090,7090,7090,7090,63
|
|
20231026,134400,1253817510,7090,7090,7090,7090,483
|
|
20231026,134300,1250393040,7090,7090,7090,7090,1
|
|
20231026,134200,1250385950,7090,7090,7090,7090,106
|
|
20231026,134100,1249634410,7090,7090,7090,7090,100
|
|
20231026,134000,1248925410,7090,7090,7090,7090,0
|
|
20231026,133900,1248925410,7090,7080,7090,7080,31
|
|
20231026,133800,1248705920,7080,7090,7090,7080,102
|
|
20231026,133700,1247983240,7090,7100,7100,7080,271
|
|
20231026,133600,1246064490,7080,7100,7100,7080,4002
|
|
20231026,133500,1217716290,7110,7100,7110,7100,1210
|
|
20231026,133400,1209125280,7120,7120,7120,7120,1
|
|
20231026,133300,1209118160,7110,7110,7110,7110,1
|
|
20231026,133200,1209111050,7110,7110,7110,7110,668
|
|
20231026,133100,1204361570,7120,7120,7120,7120,0
|
|
20231026,133000,1204361570,7120,7130,7130,7120,472
|
|
20231026,132900,1201000920,7130,7110,7130,7110,709
|
|
20231026,132800,1195957310,7120,7120,7120,7120,0
|
|
20231026,132700,1195957310,7120,7120,7120,7120,5
|
|
20231026,132600,1195921710,7120,7130,7130,7120,930
|
|
20231026,132500,1189291820,7130,7130,7130,7130,10
|
|
20231026,132400,1189220520,7130,7130,7130,7130,0
|
|
20231026,132300,1189220520,7130,7130,7130,7130,0
|
|
20231026,132200,1189220520,7130,7130,7130,7130,200
|
|
20231026,132100,1187794520,7140,7130,7140,7130,3
|
|
20231026,132000,1187773120,7130,7120,7130,7120,427
|
|
20231026,131900,1184729610,7120,7120,7120,7090,1986
|
|
20231026,131800,1170618590,7140,7140,7140,7140,100
|
|
20231026,131700,1169904590,7140,7150,7150,7120,1637
|
|
20231026,131600,1158203900,7160,7140,7160,7140,1451
|
|
20231026,131500,1147832500,7130,7130,7130,7130,312
|
|
20231026,131400,1145607940,7130,7130,7130,7130,10
|
|
20231026,131300,1145536640,7130,7130,7130,7130,180
|
|
20231026,131200,1144253240,7130,7120,7130,7120,1495
|
|
20231026,131100,1133601830,7120,7110,7120,7110,85
|
|
20231026,131000,1132997430,7110,7110,7110,7110,0
|
|
20231026,130900,1132997430,7110,7120,7120,7110,586
|
|
20231026,130800,1128830900,7120,7120,7120,7120,5
|
|
20231026,130700,1128795300,7110,7110,7110,7110,118
|
|
20231026,130600,1127956320,7110,7110,7110,7110,132
|
|
20231026,130500,1127017800,7110,7110,7110,7110,10
|
|
20231026,130400,1126946700,7110,7110,7110,7110,200
|
|
20231026,130300,1125524700,7110,7110,7110,7110,470
|
|
20231026,130200,1122183000,7120,7120,7120,7120,0
|
|
20231026,130100,1122183000,7120,7120,7120,7120,0
|
|
20231026,130000,1122183000,7120,7120,7120,7110,278
|
|
20231026,125900,1120205840,7110,7110,7110,7110,0
|
|
20231026,125800,1120205840,7110,7110,7110,7110,40
|
|
20231026,125700,1119921440,7120,7120,7120,7120,0
|
|
20231026,125600,1119921440,7120,7110,7120,7100,110
|
|
20231026,125500,1119139340,7110,7110,7110,7110,16
|
|
20231026,125400,1119025580,7110,7110,7110,7110,0
|
|
20231026,125300,1119025580,7110,7100,7110,7100,342
|
|
20231026,125200,1116596850,7100,7100,7100,7100,3
|
|
20231026,125100,1116575550,7100,7100,7100,7100,0
|
|
20231026,125000,1116575550,7100,7100,7100,7090,737
|
|
20231026,124900,1111344950,7100,7100,7100,7100,2
|
|
20231026,124800,1111330750,7100,7100,7100,7100,0
|
|
20231026,124700,1111330750,7100,7090,7100,7090,274
|
|
20231026,124600,1109387570,7100,7100,7100,7100,1
|
|
20231026,124500,1109380470,7090,7090,7090,7090,18
|
|
20231026,124400,1109252850,7100,7100,7100,7100,87
|
|
20231026,124300,1108635150,7100,7100,7100,7080,245
|
|
20231026,124200,1106899430,7090,7120,7120,7090,304
|
|
20231026,124100,1104742060,7120,7120,7120,7120,0
|
|
20231026,124000,1104742060,7120,7130,7130,7120,6
|
|
20231026,123900,1104699330,7130,7130,7130,7130,0
|
|
20231026,123800,1104699330,7130,7130,7130,7130,0
|
|
20231026,123700,1104699330,7130,7130,7130,7130,161
|
|
20231026,123600,1103551400,7120,7120,7130,7120,1711
|
|
20231026,123500,1091359480,7120,7120,7120,7120,6
|
|
20231026,123400,1091316760,7110,7110,7120,7110,1096
|
|
20231026,123300,1083518390,7090,7090,7090,7090,50
|
|
20231026,123200,1083163890,7090,7090,7090,7090,0
|
|
20231026,123100,1083163890,7090,7100,7100,7090,355
|
|
20231026,123000,1080643460,7100,7110,7110,7100,376
|
|
20231026,122900,1077973740,7110,7110,7110,7110,38
|
|
20231026,122800,1077703560,7110,7110,7110,7110,0
|
|
20231026,122700,1077703560,7110,7100,7110,7100,285
|
|
20231026,122600,1075677320,7100,7110,7120,7100,938
|
|
20231026,122500,1069001520,7100,7100,7100,7100,10
|
|
20231026,122400,1068930520,7120,7120,7120,7120,213
|
|
20231026,122300,1067413960,7120,7090,7130,7090,6443
|
|
20231026,122200,1021603580,7080,7080,7080,7080,50
|
|
20231026,122100,1021249580,7080,7080,7080,7080,0
|
|
20231026,122000,1021249580,7080,7080,7080,7080,200
|
|
20231026,121900,1019833580,7090,7090,7090,7090,1
|
|
20231026,121800,1019826490,7080,7080,7080,7080,411
|
|
20231026,121700,1016916610,7080,7080,7080,7080,981
|
|
20231026,121600,1009971130,7080,7080,7080,7080,300
|
|
20231026,121500,1007847130,7090,7090,7090,7090,0
|
|
20231026,121400,1007847130,7090,7090,7090,7090,8
|
|
20231026,121300,1007790410,7100,7100,7100,7100,0
|
|
20231026,121200,1007790410,7100,7100,7100,7100,0
|
|
20231026,121100,1007790410,7100,7110,7110,7100,511
|
|
20231026,121000,1004162280,7110,7100,7110,7090,648
|
|
20231026,120900,999561590,7090,7080,7090,7080,467
|
|
20231026,120800,996251560,7080,7090,7090,7080,20
|
|
20231026,120700,996109940,7090,7090,7090,7090,0
|
|
20231026,120600,996109940,7090,7090,7090,7090,1040
|
|
20231026,120500,988736340,7090,7070,7090,7070,1523
|
|
20231026,120400,977954090,7070,7070,7070,7070,89
|
|
20231026,120300,977324860,7070,7070,7070,7070,500
|
|
20231026,120200,973789860,7070,7070,7070,7060,960
|
|
20231026,120100,967002670,7070,7070,7070,7070,39
|
|
20231026,120000,966726940,7070,7070,7070,7070,20
|
|
20231026,115900,966585540,7070,7060,7070,7060,149
|
|
20231026,115800,965532520,7060,7060,7060,7060,168
|
|
20231026,115700,964346440,7060,7070,7070,7060,1173
|
|
20231026,115600,956063440,7070,7060,7070,7060,45
|
|
20231026,115500,955745490,7060,7060,7060,7060,1
|
|
20231026,115400,955738430,7060,7070,7070,7060,2058
|
|
20231026,115300,941189370,7080,7070,7080,7070,441
|
|
20231026,115200,938070880,7080,7080,7080,7080,3
|
|
20231026,115100,938049640,7080,7080,7080,7080,68
|
|
20231026,115000,937568200,7080,7080,7080,7080,337
|
|
20231026,114900,935182240,7090,7110,7110,7090,298
|
|
20231026,114800,933068180,7110,7110,7110,7110,0
|
|
20231026,114700,933068180,7110,7110,7110,7110,62
|
|
20231026,114600,932627360,7110,7090,7110,7090,1877
|
|
20231026,114500,919319290,7090,7090,7090,7090,0
|
|
20231026,114400,919319290,7090,7080,7090,7080,388
|
|
20231026,114300,916572240,7080,7090,7090,7080,429
|
|
20231026,114200,913534030,7090,7090,7090,7090,601
|
|
20231026,114100,909272940,7090,7090,7090,7090,0
|
|
20231026,114000,909272940,7090,7090,7090,7090,62
|
|
20231026,113900,908833360,7090,7090,7090,7090,107
|
|
20231026,113800,908074730,7070,7090,7090,7070,1510
|
|
20231026,113700,897374930,7100,7100,7100,7100,62
|
|
20231026,113600,896934730,7090,7090,7090,7080,112
|
|
20231026,113500,896140670,7080,7090,7090,7070,600
|
|
20231026,113400,891893270,7090,7090,7090,7090,14
|
|
20231026,113300,891794010,7090,7080,7090,7080,627
|
|
20231026,113200,887351200,7080,7070,7080,7070,115
|
|
20231026,113100,886537500,7070,7070,7070,7070,50
|
|
20231026,113000,886184000,7070,7070,7070,7070,430
|
|
20231026,112900,883143900,7070,7060,7070,7060,3
|
|
20231026,112800,883122700,7060,7070,7070,7060,1117
|
|
20231026,112700,875227300,7070,7070,7070,7070,50
|
|
20231026,112600,874873800,7080,7080,7080,7080,212
|
|
20231026,112500,873372840,7080,7080,7080,7070,346
|
|
20231026,112400,870923180,7090,7060,7090,7060,2049
|
|
20231026,112300,856447040,7050,7060,7060,7050,2337
|
|
20231026,112200,839968650,7070,7060,7070,7060,235
|
|
20231026,112100,838309540,7060,7060,7060,7060,106
|
|
20231026,112000,837561180,7050,7080,7080,7050,257
|
|
20231026,111900,835746450,7080,7080,7080,7080,5
|
|
20231026,111800,835711050,7080,7070,7080,7070,616
|
|
20231026,111700,831353570,7070,7070,7070,7050,709
|
|
20231026,111600,826344280,7050,7070,7090,7050,4922
|
|
20231026,111500,791589030,7080,7090,7090,7080,335
|
|
20231026,111400,789217190,7090,7090,7090,7090,969
|
|
20231026,111300,782346980,7090,7090,7090,7090,107
|
|
20231026,111200,781588350,7080,7090,7100,7080,1451
|
|
20231026,111100,771304890,7110,7090,7110,7090,4067
|
|
20231026,111000,742421650,7090,7090,7090,7090,83
|
|
20231026,110900,741833180,7080,7080,7080,7080,587
|
|
20231026,110800,737677220,7090,7090,7090,7090,95
|
|
20231026,110700,737003670,7090,7090,7090,7090,72
|
|
20231026,110600,736493190,7090,7090,7090,7090,1
|
|
20231026,110500,736486100,7090,7080,7090,7080,262
|
|
20231026,110400,734630520,7090,7090,7090,7080,2179
|
|
20231026,110300,719201410,7090,7090,7090,7090,193
|
|
20231026,110200,717833040,7090,7100,7100,7090,199
|
|
20231026,110100,716421510,7090,7090,7090,7090,30
|
|
20231026,110000,716208810,7100,7100,7100,7100,62
|
|
20231026,105900,715768610,7100,7100,7100,7100,0
|
|
20231026,105800,715768610,7100,7090,7100,7090,627
|
|
20231026,105700,711323110,7100,7100,7100,7100,64
|
|
20231026,105600,710868710,7100,7100,7100,7100,1
|
|
20231026,105500,710861610,7100,7100,7100,7100,28
|
|
20231026,105400,710662810,7100,7090,7100,7090,3
|
|
20231026,105300,710641530,7090,7090,7100,7090,2619
|
|
20231026,105200,692072810,7100,7100,7110,7100,724
|
|
20231026,105100,686931760,7110,7100,7110,7100,547
|
|
20231026,105000,683047360,7110,7100,7110,7100,652
|
|
20231026,104900,678418150,7110,7110,7110,7110,0
|
|
20231026,104800,678418150,7110,7100,7110,7100,85
|
|
20231026,104700,677813810,7110,7110,7110,7100,434
|
|
20231026,104600,674731550,7100,7110,7110,7100,325
|
|
20231026,104500,672421870,7120,7120,7120,7120,2
|
|
20231026,104400,672407630,7110,7110,7110,7110,748
|
|
20231026,104300,667089350,7110,7110,7110,7100,1252
|
|
20231026,104200,658196900,7110,7110,7110,7110,64
|
|
20231026,104100,657741860,7120,7120,7120,7120,4
|
|
20231026,104000,657713380,7120,7110,7120,7110,51
|
|
20231026,103900,657350760,7120,7130,7150,7110,645
|
|
20231026,103800,652759970,7150,7140,7150,7140,63
|
|
20231026,103700,652310140,7130,7130,7130,7130,222
|
|
20231026,103600,650727280,7130,7120,7160,7120,1474
|
|
20231026,103500,640218000,7120,7120,7120,7120,0
|
|
20231026,103400,640218000,7120,7120,7120,7110,1098
|
|
20231026,103300,632410570,7120,7120,7120,7120,62
|
|
20231026,103200,631969130,7120,7120,7120,7120,0
|
|
20231026,103100,631969130,7120,7110,7120,7110,72
|
|
20231026,103000,631456590,7120,7110,7120,7110,467
|
|
20231026,102900,628136210,7110,7110,7110,7110,77
|
|
20231026,102800,627588740,7120,7120,7120,7110,82
|
|
20231026,102700,627005000,7120,7110,7120,7110,395
|
|
20231026,102600,624195860,7120,7110,7120,7110,359
|
|
20231026,102500,621643360,7110,7120,7120,7110,494
|
|
20231026,102400,618130860,7120,7120,7120,7120,111
|
|
20231026,102300,617340540,7130,7120,7130,7110,601
|
|
20231026,102200,613067360,7110,7130,7140,7110,1293
|
|
20231026,102100,603858390,7140,7140,7140,7140,62
|
|
20231026,102000,603415710,7140,7140,7140,7140,0
|
|
20231026,101900,603415710,7140,7140,7140,7140,0
|
|
20231026,101800,603415710,7140,7110,7140,7110,583
|
|
20231026,101700,599264800,7110,7110,7110,7100,477
|
|
20231026,101600,595877690,7120,7120,7120,7110,497
|
|
20231026,101500,592343090,7120,7120,7120,7120,62
|
|
20231026,101400,591901650,7120,7110,7120,7110,12
|
|
20231026,101300,591816310,7120,7120,7120,7110,64
|
|
20231026,101200,591360640,7110,7120,7120,7110,214
|
|
20231026,101100,589837710,7110,7110,7110,7110,314
|
|
20231026,101000,587605170,7120,7130,7130,7120,148
|
|
20231026,100900,586551260,7130,7130,7130,7130,139
|
|
20231026,100800,585560190,7130,7130,7130,7130,165
|
|
20231026,100700,584383740,7130,7100,7150,7100,1052
|
|
20231026,100600,576893940,7110,7110,7110,7110,70
|
|
20231026,100500,576396240,7100,7110,7110,7100,216
|
|
20231026,100400,574862590,7110,7120,7120,7100,607
|
|
20231026,100300,570541710,7120,7120,7120,7120,5
|
|
20231026,100200,570506110,7120,7120,7120,7120,100
|
|
20231026,100100,569794110,7120,7110,7120,7110,117
|
|
20231026,100000,568962210,7110,7100,7120,7100,1062
|
|
20231026,095900,561418570,7090,7090,7100,7090,793
|
|
20231026,095800,555796190,7090,7090,7090,7090,406
|
|
20231026,095700,552917650,7090,7100,7100,7090,110
|
|
20231026,095600,552137720,7100,7090,7100,7090,92
|
|
20231026,095500,551485410,7090,7120,7120,7070,1509
|
|
20231026,095400,540778600,7120,7110,7120,7100,3115
|
|
20231026,095300,518646650,7120,7120,7130,7120,226
|
|
20231026,095200,517037520,7130,7130,7130,7130,432
|
|
20231026,095100,513957360,7140,7150,7160,7140,416
|
|
20231026,095000,510984060,7150,7150,7150,7150,0
|
|
20231026,094900,510984060,7150,7130,7150,7130,1057
|
|
20231026,094800,503441130,7130,7130,7130,7120,788
|
|
20231026,094700,497829930,7130,7130,7130,7130,100
|
|
20231026,094600,497116930,7130,7130,7130,7120,108
|
|
20231026,094500,496347240,7130,7120,7130,7120,846
|
|
20231026,094400,490318600,7140,7150,7150,7100,7415
|
|
20231026,094300,437591590,7140,7130,7140,7130,1004
|
|
20231026,094200,430433050,7130,7130,7130,7120,114
|
|
20231026,094100,429620240,7130,7140,7140,7130,240
|
|
20231026,094000,427908140,7130,7140,7140,7130,100
|
|
20231026,093900,427194520,7150,7150,7160,7150,409
|
|
20231026,093800,424267160,7150,7140,7150,7120,1909
|
|
20231026,093700,410663940,7140,7130,7180,7120,3635
|
|
20231026,093600,384686140,7130,7140,7150,7120,3491
|
|
20231026,093500,359787440,7140,7180,7180,7140,1362
|
|
20231026,093400,350030870,7180,7180,7180,7170,209
|
|
20231026,093300,348531320,7180,7190,7190,7180,1310
|
|
20231026,093200,339113450,7210,7200,7210,7190,3836
|
|
20231026,093100,311492880,7190,7170,7190,7160,2105
|
|
20231026,093000,296396290,7170,7170,7170,7160,438
|
|
20231026,092900,293255940,7160,7170,7170,7160,511
|
|
20231026,092800,289593140,7170,7180,7180,7170,186
|
|
20231026,092700,288259270,7180,7140,7180,7130,3457
|
|
20231026,092600,263542950,7150,7150,7150,7140,324
|
|
20231026,092500,261226560,7140,7130,7140,7130,853
|
|
20231026,092400,255142180,7130,7170,7170,7120,2778
|
|
20231026,092300,235263590,7170,7180,7180,7170,83
|
|
20231026,092200,234668470,7180,7170,7180,7170,187
|
|
20231026,092100,233327640,7180,7170,7180,7170,365
|
|
20231026,092000,230706950,7180,7170,7190,7170,3638
|
|
20231026,091900,204590650,7170,7140,7170,7140,772
|
|
20231026,091800,199062920,7140,7140,7140,7130,34
|
|
20231026,091700,198820170,7130,7130,7130,7130,112
|
|
20231026,091600,198021610,7130,7130,7150,7130,4162
|
|
20231026,091500,168305580,7130,7120,7130,7120,126
|
|
20231026,091400,167407830,7130,7130,7130,7130,9
|
|
20231026,091300,167343660,7130,7120,7130,7120,748
|
|
20231026,091200,162017770,7120,7110,7120,7110,3
|
|
20231026,091100,161996420,7100,7150,7160,7100,2408
|
|
20231026,091000,144884730,7140,7170,7170,7130,250
|
|
20231026,090900,143097780,7170,7160,7170,7150,780
|
|
20231026,090800,137507280,7160,7150,7180,7130,1805
|
|
20231026,090700,124603460,7150,7130,7190,7120,3192
|
|
20231026,090600,101759630,7130,7090,7130,7090,484
|
|
20231026,090500,98318140,7100,7110,7110,7090,611
|
|
20231026,090400,93977980,7110,7140,7140,7110,729
|
|
20231026,090300,88783910,7130,7080,7140,7070,2350
|
|
20231026,090200,72085450,7080,7090,7100,7080,624
|
|
20231026,090100,67661220,7090,7050,7090,7010,4009
|
|
20231026,090000,39381140,7050,7090,7090,7030,5560
|