581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183800,2476546650,6540,6540,6540,6540,9562
|
|
20231024,183700,2476546650,6540,6540,6540,6540,0
|
|
20231024,183600,2476546650,6540,6540,6540,6540,0
|
|
20231024,183500,2476546650,6540,6540,6540,6540,0
|
|
20231024,183400,2476546650,6540,6540,6540,6540,0
|
|
20231024,183300,2476546650,6540,6540,6540,6540,0
|
|
20231024,183200,2476546650,6540,6540,6540,6540,0
|
|
20231024,183100,2476546650,6540,6540,6540,6540,0
|
|
20231024,183000,2476546650,6540,6540,6540,6540,0
|
|
20231024,182900,2476546650,6540,6540,6540,6540,0
|
|
20231024,182800,2476546650,6540,6540,6540,6540,0
|
|
20231024,182700,2476546650,6540,6540,6540,6540,0
|
|
20231024,182600,2476546650,6540,6540,6540,6540,0
|
|
20231024,182500,2476546650,6540,6540,6540,6540,0
|
|
20231024,182400,2476546650,6540,6540,6540,6540,0
|
|
20231024,182300,2476546650,6540,6540,6540,6540,0
|
|
20231024,182200,2476546650,6540,6540,6540,6540,0
|
|
20231024,182100,2476546650,6540,6540,6540,6540,0
|
|
20231024,182000,2476546650,6540,6540,6540,6540,0
|
|
20231024,181900,2476546650,6540,6540,6540,6540,0
|
|
20231024,181800,2476546650,6540,6540,6540,6540,0
|
|
20231024,181700,2476546650,6540,6540,6540,6540,0
|
|
20231024,181600,2476546650,6540,6540,6540,6540,0
|
|
20231024,181500,2476546650,6540,6540,6540,6540,0
|
|
20231024,181400,2476546650,6540,6540,6540,6540,0
|
|
20231024,181300,2476546650,6540,6540,6540,6540,0
|
|
20231024,181200,2476546650,6540,6540,6540,6540,0
|
|
20231024,181100,2476546650,6540,6540,6540,6540,0
|
|
20231024,181000,2476546650,6540,6540,6540,6540,0
|
|
20231024,180900,2476546650,6540,6540,6540,6540,0
|
|
20231024,180800,2476546650,6540,6540,6540,6540,9562
|
|
20231024,180700,2476546650,6540,6540,6540,6540,0
|
|
20231024,180600,2476546650,6540,6540,6540,6540,0
|
|
20231024,180500,2476546650,6540,6540,6540,6540,0
|
|
20231024,180400,2476546650,6540,6540,6540,6540,0
|
|
20231024,180300,2476546650,6540,6540,6540,6540,0
|
|
20231024,180200,2476546650,6540,6540,6540,6540,0
|
|
20231024,180100,2476546650,6540,6540,6540,6540,0
|
|
20231024,180000,2476546650,6540,6540,6540,6540,0
|
|
20231024,175900,2476546650,6540,6540,6540,6540,0
|
|
20231024,175800,2476546650,6540,6540,6540,6540,0
|
|
20231024,175700,2476546650,6540,6540,6540,6540,0
|
|
20231024,175600,2476546650,6540,6540,6540,6540,0
|
|
20231024,175500,2476546650,6540,6540,6540,6540,0
|
|
20231024,175400,2476546650,6540,6540,6540,6540,0
|
|
20231024,175300,2476546650,6540,6540,6540,6540,0
|
|
20231024,175200,2476546650,6540,6540,6540,6540,0
|
|
20231024,175100,2476546650,6540,6540,6540,6540,0
|
|
20231024,175000,2476546650,6540,6540,6540,6540,0
|
|
20231024,174900,2476546650,6540,6540,6540,6540,0
|
|
20231024,174800,2476546650,6540,6540,6540,6540,0
|
|
20231024,174700,2476546650,6540,6540,6540,6540,0
|
|
20231024,174600,2476546650,6540,6540,6540,6540,0
|
|
20231024,174500,2476546650,6540,6540,6540,6540,0
|
|
20231024,174400,2476546650,6540,6540,6540,6540,0
|
|
20231024,174300,2476546650,6540,6540,6540,6540,0
|
|
20231024,174200,2476546650,6540,6540,6540,6540,0
|
|
20231024,174100,2476546650,6540,6540,6540,6540,0
|
|
20231024,174000,2476546650,6540,6540,6540,6540,0
|
|
20231024,173900,2476546650,6540,6540,6540,6540,0
|
|
20231024,173800,2476546650,6540,6540,6540,6540,9562
|
|
20231024,173700,2476546650,6540,6540,6540,6540,0
|
|
20231024,173600,2476546650,6540,6540,6540,6540,0
|
|
20231024,173500,2476546650,6540,6540,6540,6540,0
|
|
20231024,173400,2476546650,6540,6540,6540,6540,0
|
|
20231024,173300,2476546650,6540,6540,6540,6540,0
|
|
20231024,173200,2476546650,6540,6540,6540,6540,0
|
|
20231024,173100,2476546650,6540,6540,6540,6540,0
|
|
20231024,173000,2476546650,6540,6540,6540,6540,0
|
|
20231024,172900,2476546650,6540,6540,6540,6540,0
|
|
20231024,172800,2476546650,6540,6540,6540,6540,0
|
|
20231024,172700,2476546650,6540,6540,6540,6540,0
|
|
20231024,172600,2476546650,6540,6540,6540,6540,0
|
|
20231024,172500,2476546650,6540,6540,6540,6540,0
|
|
20231024,172400,2476546650,6540,6540,6540,6540,0
|
|
20231024,172300,2476546650,6540,6540,6540,6540,0
|
|
20231024,172200,2476546650,6540,6540,6540,6540,0
|
|
20231024,172100,2476546650,6540,6540,6540,6540,0
|
|
20231024,172000,2476546650,6540,6540,6540,6540,0
|
|
20231024,171900,2476546650,6540,6540,6540,6540,0
|
|
20231024,171800,2476546650,6540,6540,6540,6540,0
|
|
20231024,171700,2476546650,6540,6540,6540,6540,0
|
|
20231024,171600,2476546650,6540,6540,6540,6540,0
|
|
20231024,171500,2476546650,6540,6540,6540,6540,0
|
|
20231024,171400,2476546650,6540,6540,6540,6540,0
|
|
20231024,171300,2476546650,6540,6540,6540,6540,0
|
|
20231024,171200,2476546650,6540,6540,6540,6540,0
|
|
20231024,171100,2476546650,6540,6540,6540,6540,0
|
|
20231024,171000,2476546650,6540,6540,6540,6540,0
|
|
20231024,170900,2476546650,6540,6540,6540,6540,0
|
|
20231024,170800,2476546650,6540,6540,6540,6540,9562
|
|
20231024,170700,2476546650,6540,6540,6540,6540,0
|
|
20231024,170600,2476546650,6540,6540,6540,6540,0
|
|
20231024,170500,2476546650,6540,6540,6540,6540,0
|
|
20231024,170400,2476546650,6540,6540,6540,6540,0
|
|
20231024,170300,2476546650,6540,6540,6540,6540,0
|
|
20231024,170200,2476546650,6540,6540,6540,6540,0
|
|
20231024,170100,2476546650,6540,6540,6540,6540,0
|
|
20231024,170000,2476546650,6540,6540,6540,6540,0
|
|
20231024,165900,2476546650,6540,6540,6540,6540,0
|
|
20231024,165800,2476546650,6540,6540,6540,6540,0
|
|
20231024,165700,2476546650,6540,6540,6540,6540,0
|
|
20231024,165600,2476546650,6540,6540,6540,6540,0
|
|
20231024,165500,2476546650,6540,6540,6540,6540,0
|
|
20231024,165400,2476546650,6540,6540,6540,6540,0
|
|
20231024,165300,2476546650,6540,6540,6540,6540,0
|
|
20231024,165200,2476546650,6540,6540,6540,6540,0
|
|
20231024,165100,2476546650,6540,6540,6540,6540,0
|
|
20231024,165000,2476546650,6540,6540,6540,6540,0
|
|
20231024,164900,2476546650,6540,6540,6540,6540,0
|
|
20231024,164800,2476546650,6540,6540,6540,6540,0
|
|
20231024,164700,2476546650,6540,6540,6540,6540,0
|
|
20231024,164600,2476546650,6540,6540,6540,6540,0
|
|
20231024,164500,2476546650,6540,6540,6540,6540,0
|
|
20231024,164400,2476546650,6540,6540,6540,6540,0
|
|
20231024,164300,2476546650,6540,6540,6540,6540,0
|
|
20231024,164200,2476546650,6540,6540,6540,6540,0
|
|
20231024,164100,2476546650,6540,6540,6540,6540,0
|
|
20231024,164000,2476546650,6540,6540,6540,6540,0
|
|
20231024,163900,2476546650,6540,6540,6540,6540,0
|
|
20231024,163800,2476546650,6540,6540,6540,6540,9562
|
|
20231024,163700,2476546650,6540,6540,6540,6540,0
|
|
20231024,163600,2476546650,6540,6540,6540,6540,0
|
|
20231024,163500,2476546650,6540,6540,6540,6540,0
|
|
20231024,163400,2476546650,6540,6540,6540,6540,0
|
|
20231024,163300,2476546650,6540,6540,6540,6540,0
|
|
20231024,163200,2476546650,6540,6540,6540,6540,0
|
|
20231024,163100,2476546650,6540,6540,6540,6540,0
|
|
20231024,163000,2476546650,6540,6540,6540,6540,0
|
|
20231024,162900,2476546650,6540,6540,6540,6540,0
|
|
20231024,162800,2476546650,6540,6540,6540,6540,0
|
|
20231024,162700,2476546650,6540,6540,6540,6540,0
|
|
20231024,162600,2476546650,6540,6540,6540,6540,0
|
|
20231024,162500,2476546650,6540,6540,6540,6540,0
|
|
20231024,162400,2476546650,6540,6540,6540,6540,0
|
|
20231024,162300,2476546650,6540,6540,6540,6540,0
|
|
20231024,162200,2476546650,6540,6540,6540,6540,0
|
|
20231024,162100,2476546650,6540,6540,6540,6540,0
|
|
20231024,162000,2476546650,6540,6540,6540,6540,0
|
|
20231024,161900,2476546650,6540,6540,6540,6540,0
|
|
20231024,161800,2476546650,6540,6540,6540,6540,0
|
|
20231024,161700,2476546650,6540,6540,6540,6540,0
|
|
20231024,161600,2476546650,6540,6540,6540,6540,0
|
|
20231024,161500,2476546650,6540,6540,6540,6540,0
|
|
20231024,161400,2476546650,6540,6540,6540,6540,0
|
|
20231024,161300,2476546650,6540,6540,6540,6540,0
|
|
20231024,161200,2476546650,6540,6540,6540,6540,0
|
|
20231024,161100,2476546650,6540,6540,6540,6540,0
|
|
20231024,161000,2476546650,6540,6540,6540,6540,0
|
|
20231024,160900,2476546650,6540,6540,6540,6540,0
|
|
20231024,160800,2476546650,6540,6540,6540,6540,9562
|
|
20231024,160700,2476546650,6540,6540,6540,6540,0
|
|
20231024,160600,2476546650,6540,6540,6540,6540,0
|
|
20231024,160500,2476546650,6540,6540,6540,6540,0
|
|
20231024,160400,2476546650,6540,6540,6540,6540,0
|
|
20231024,160300,2476546650,6540,6540,6540,6540,0
|
|
20231024,160200,2476546650,6540,6540,6540,6540,0
|
|
20231024,160100,2476546650,6540,6540,6540,6540,0
|
|
20231024,160000,2476546650,6540,6540,6540,6540,0
|
|
20231024,155900,2476546650,6540,6540,6540,6540,0
|
|
20231024,155800,2476546650,6540,6540,6540,6540,0
|
|
20231024,155700,2476546650,6540,6540,6540,6540,0
|
|
20231024,155600,2476546650,6540,6540,6540,6540,0
|
|
20231024,155500,2476546650,6540,6540,6540,6540,0
|
|
20231024,155400,2476546650,6540,6540,6540,6540,0
|
|
20231024,155300,2476546650,6540,6540,6540,6540,0
|
|
20231024,155200,2476546650,6540,6540,6540,6540,0
|
|
20231024,155100,2476546650,6540,6540,6540,6540,0
|
|
20231024,155000,2476546650,6540,6540,6540,6540,0
|
|
20231024,154900,2476546650,6540,6540,6540,6540,0
|
|
20231024,154800,2476546650,6540,6540,6540,6540,0
|
|
20231024,154700,2476546650,6540,6540,6540,6540,0
|
|
20231024,154600,2476546650,6540,6540,6540,6540,0
|
|
20231024,154500,2476546650,6540,6540,6540,6540,0
|
|
20231024,154400,2476546650,6540,6540,6540,6540,0
|
|
20231024,154300,2476546650,6540,6540,6540,6540,0
|
|
20231024,154200,2476546650,6540,6540,6540,6540,0
|
|
20231024,154100,2476546650,6540,6540,6540,6540,0
|
|
20231024,154000,2476546650,6540,6540,6540,6540,0
|
|
20231024,153900,2476546650,6540,6540,6540,6540,0
|
|
20231024,153800,2476546650,6540,6540,6540,6540,9562
|
|
20231024,153700,2476546650,6540,6540,6540,6540,0
|
|
20231024,153600,2476546650,6540,6540,6540,6540,0
|
|
20231024,153500,2476546650,6540,6540,6540,6540,0
|
|
20231024,153400,2476546650,6540,6540,6540,6540,0
|
|
20231024,153300,2476546650,6540,6540,6540,6540,0
|
|
20231024,153200,2476546650,6540,6540,6540,6540,0
|
|
20231024,153100,2476546650,6540,6540,6540,6540,0
|
|
20231024,153000,2476546650,6540,6540,6540,6540,9562
|
|
20231024,152900,2414011170,6530,6530,6530,6530,0
|
|
20231024,152800,2414011170,6530,6530,6530,6530,0
|
|
20231024,152700,2414011170,6530,6530,6530,6530,0
|
|
20231024,152600,2414011170,6530,6530,6530,6530,0
|
|
20231024,152500,2414011170,6530,6530,6530,6530,0
|
|
20231024,152400,2414011170,6530,6530,6530,6530,0
|
|
20231024,152300,2414011170,6530,6530,6530,6530,0
|
|
20231024,152200,2414011170,6530,6530,6530,6530,0
|
|
20231024,152100,2414011170,6530,6530,6530,6530,0
|
|
20231024,152000,2414011170,6530,6530,6530,6530,0
|
|
20231024,151900,2414011170,6530,6530,6530,6520,1083
|
|
20231024,151800,2406940720,6530,6530,6530,6520,301
|
|
20231024,151700,2404977200,6540,6520,6540,6520,2104
|
|
20231024,151600,2391258600,6520,6520,6530,6520,1320
|
|
20231024,151500,2382649830,6530,6530,6530,6520,2835
|
|
20231024,151400,2364137330,6520,6530,6530,6520,459
|
|
20231024,151300,2361140080,6530,6520,6530,6520,254
|
|
20231024,151200,2359481470,6530,6520,6530,6520,1138
|
|
20231024,151100,2352050440,6520,6520,6520,6510,258
|
|
20231024,151000,2350368290,6520,6510,6520,6510,407
|
|
20231024,150900,2347714660,6530,6520,6530,6510,81
|
|
20231024,150800,2347185780,6520,6530,6530,6520,931
|
|
20231024,150700,2341110840,6530,6520,6530,6520,12496
|
|
20231024,150600,2259554620,6520,6510,6520,6510,284
|
|
20231024,150500,2257702960,6510,6510,6510,6500,3141
|
|
20231024,150400,2237255090,6500,6510,6510,6500,310
|
|
20231024,150300,2235240070,6510,6500,6510,6500,2258
|
|
20231024,150200,2220558720,6500,6490,6500,6490,231
|
|
20231024,150100,2219057230,6500,6500,6500,6500,3242
|
|
20231024,150000,2197984230,6500,6490,6500,6470,573
|
|
20231024,145900,2194267470,6480,6480,6490,6480,646
|
|
20231024,145800,2190080410,6480,6480,6500,6480,3961
|
|
20231024,145700,2164376090,6490,6490,6490,6480,315
|
|
20231024,145600,2162333410,6480,6480,6500,6480,5947
|
|
20231024,145500,2123741810,6490,6470,6490,6470,1287
|
|
20231024,145400,2115404810,6470,6470,6470,6470,276
|
|
20231024,145300,2113619090,6470,6480,6480,6470,807
|
|
20231024,145200,2108394660,6460,6470,6470,6460,275
|
|
20231024,145100,2106615910,6480,6470,6480,6460,524
|
|
20231024,145000,2103226570,6470,6470,6480,6470,1444
|
|
20231024,144900,2093875170,6480,6470,6480,6470,3880
|
|
20231024,144800,2068735320,6480,6460,6480,6460,772
|
|
20231024,144700,2063739570,6460,6460,6460,6460,360
|
|
20231024,144600,2061413970,6460,6470,6470,6460,1005
|
|
20231024,144500,2054915100,6460,6470,6470,6460,277
|
|
20231024,144400,2053125660,6460,6460,6470,6460,604
|
|
20231024,144300,2049222840,6460,6460,6460,6460,433
|
|
20231024,144200,2046425660,6470,6470,6470,6450,711
|
|
20231024,144100,2041832250,6450,6460,6460,6450,642
|
|
20231024,144000,2037687670,6450,6450,6470,6450,539
|
|
20231024,143900,2034207470,6460,6470,6470,6460,275
|
|
20231024,143800,2032430960,6470,6460,6470,6460,507
|
|
20231024,143700,2029154760,6460,6460,6470,6460,620
|
|
20231024,143600,2025146770,6470,6460,6470,6460,1075
|
|
20231024,143500,2018201280,6460,6460,6460,6460,484
|
|
20231024,143400,2015074640,6470,6460,6470,6460,511
|
|
20231024,143300,2011772600,6470,6470,6470,6470,724
|
|
20231024,143200,2007088320,6470,6470,6480,6460,2142
|
|
20231024,143100,1993230200,6460,6470,6470,6460,455
|
|
20231024,143000,1990288240,6460,6460,6470,6460,508
|
|
20231024,142900,1987005680,6470,6460,6470,6460,603
|
|
20231024,142800,1983109110,6460,6460,6460,6460,247
|
|
20231024,142700,1981513490,6460,6460,6470,6460,794
|
|
20231024,142600,1976379190,6450,6470,6470,6450,968
|
|
20231024,142500,1970121660,6470,6460,6470,6460,1710
|
|
20231024,142400,1959061260,6460,6460,6470,6450,999
|
|
20231024,142300,1952608530,6460,6470,6480,6460,791
|
|
20231024,142200,1947491120,6470,6470,6480,6470,1243
|
|
20231024,142100,1939448890,6460,6460,6470,6460,448
|
|
20231024,142000,1936553820,6460,6470,6470,6460,1332
|
|
20231024,141900,1927942060,6460,6460,6470,6450,704
|
|
20231024,141800,1923394060,6460,6470,6470,6460,1163
|
|
20231024,141700,1915876670,6460,6460,6470,6460,557
|
|
20231024,141600,1912277470,6460,6460,6460,6460,405
|
|
20231024,141500,1909661170,6460,6460,6470,6460,443
|
|
20231024,141400,1906798400,6460,6460,6460,6460,263
|
|
20231024,141300,1905099420,6460,6460,6470,6460,548
|
|
20231024,141200,1901559330,6460,6470,6480,6460,1664
|
|
20231024,141100,1890797520,6470,6470,6480,6460,717
|
|
20231024,141000,1886159320,6460,6460,6470,6460,606
|
|
20231024,140900,1882243530,6460,6470,6470,6460,1425
|
|
20231024,140800,1873024620,6470,6460,6470,6460,1664
|
|
20231024,140700,1862262170,6460,6470,6470,6460,480
|
|
20231024,140600,1859161020,6460,6450,6470,6450,2847
|
|
20231024,140500,1840783710,6450,6450,6460,6450,328
|
|
20231024,140400,1838666750,6460,6470,6470,6460,425
|
|
20231024,140300,1835920250,6470,6460,6470,6450,4662
|
|
20231024,140200,1805771900,6450,6450,6460,6450,2354
|
|
20231024,140100,1790574970,6440,6440,6450,6440,451
|
|
20231024,140000,1787668710,6440,6450,6460,6440,611
|
|
20231024,135900,1783727400,6450,6450,6460,6450,184
|
|
20231024,135800,1782540590,6440,6450,6450,6440,600
|
|
20231024,135700,1778672870,6450,6450,6460,6450,1884
|
|
20231024,135600,1766505800,6450,6450,6450,6430,227
|
|
20231024,135500,1765044640,6440,6440,6450,6430,552
|
|
20231024,135400,1761490190,6440,6440,6450,6430,442
|
|
20231024,135300,1758643880,6430,6440,6450,6430,4333
|
|
20231024,135200,1730762920,6440,6450,6450,6440,492
|
|
20231024,135100,1727594430,6440,6440,6450,6440,423
|
|
20231024,135000,1724869330,6450,6460,6460,6450,227
|
|
20231024,134900,1723404210,6450,6450,6460,6450,1041
|
|
20231024,134800,1716686770,6450,6450,6450,6440,951
|
|
20231024,134700,1710554710,6450,6450,6450,6440,438
|
|
20231024,134600,1707730700,6450,6440,6460,6430,873
|
|
20231024,134500,1702103710,6440,6430,6460,6430,541
|
|
20231024,134400,1698616590,6430,6450,6450,6430,442
|
|
20231024,134300,1695770360,6450,6440,6470,6440,4143
|
|
20231024,134200,1669043490,6440,6440,6440,6440,521
|
|
20231024,134100,1665688250,6450,6440,6450,6440,470
|
|
20231024,134000,1662660310,6450,6440,6450,6440,560
|
|
20231024,133900,1659052920,6440,6440,6450,6440,652
|
|
20231024,133800,1654852430,6450,6440,6450,6440,487
|
|
20231024,133700,1651712090,6440,6440,6440,6440,351
|
|
20231024,133600,1649451650,6450,6440,6460,6440,2881
|
|
20231024,133500,1630883870,6430,6440,6440,6430,693
|
|
20231024,133400,1626422890,6430,6430,6440,6430,446
|
|
20231024,133300,1623554130,6440,6430,6450,6430,563
|
|
20231024,133200,1619929140,6430,6430,6440,6430,453
|
|
20231024,133100,1617015360,6420,6430,6430,6420,248
|
|
20231024,133000,1615422380,6420,6440,6440,6420,460
|
|
20231024,132900,1612465610,6430,6440,6440,6430,262
|
|
20231024,132800,1610780040,6450,6440,6450,6440,537
|
|
20231024,132700,1607320780,6440,6460,6460,6440,347
|
|
20231024,132600,1605085510,6450,6450,6450,6430,737
|
|
20231024,132500,1600335070,6450,6440,6450,6430,1434
|
|
20231024,132400,1591099440,6440,6440,6450,6430,458
|
|
20231024,132300,1588151000,6450,6450,6450,6440,1044
|
|
20231024,132200,1581420840,6440,6430,6450,6430,374
|
|
20231024,132100,1579013300,6430,6440,6450,6430,1871
|
|
20231024,132000,1566963880,6450,6430,6460,6430,1381
|
|
20231024,131900,1558059070,6450,6440,6450,6430,584
|
|
20231024,131800,1554300570,6440,6440,6440,6430,766
|
|
20231024,131700,1549368370,6450,6430,6460,6430,2889
|
|
20231024,131600,1530737880,6440,6430,6440,6420,2094
|
|
20231024,131500,1517255730,6420,6430,6440,6420,489
|
|
20231024,131400,1514111840,6430,6430,6430,6420,1578
|
|
20231024,131300,1503968810,6420,6420,6430,6410,1012
|
|
20231024,131200,1497467990,6420,6420,6430,6410,500
|
|
20231024,131100,1494258540,6420,6420,6430,6410,428
|
|
20231024,131000,1491510610,6420,6420,6420,6410,380
|
|
20231024,130900,1489072940,6410,6420,6420,6410,558
|
|
20231024,130800,1485495160,6410,6400,6410,6400,440
|
|
20231024,130700,1482677520,6410,6410,6410,6400,349
|
|
20231024,130600,1480442100,6410,6420,6420,6410,963
|
|
20231024,130500,1474265880,6400,6410,6410,6400,501
|
|
20231024,130400,1471055280,6410,6420,6420,6410,375
|
|
20231024,130300,1468650540,6410,6410,6420,6410,493
|
|
20231024,130200,1465490380,6410,6420,6420,6410,443
|
|
20231024,130100,1462648840,6410,6410,6410,6410,356
|
|
20231024,130000,1460366880,6410,6410,6430,6400,1333
|
|
20231024,125900,1451814700,6410,6410,6410,6400,592
|
|
20231024,125800,1448023590,6410,6410,6430,6410,1273
|
|
20231024,125700,1439857700,6420,6400,6420,6400,548
|
|
20231024,125600,1436347720,6400,6410,6420,6400,706
|
|
20231024,125500,1431826590,6410,6410,6420,6400,703
|
|
20231024,125400,1427317140,6410,6410,6420,6400,939
|
|
20231024,125300,1421293920,6410,6410,6420,6410,454
|
|
20231024,125200,1418383690,6420,6410,6420,6410,343
|
|
20231024,125100,1416183290,6410,6410,6410,6410,469
|
|
20231024,125000,1413177000,6410,6410,6420,6400,670
|
|
20231024,124900,1408881870,6410,6420,6430,6410,2921
|
|
20231024,124800,1390130680,6400,6410,6410,6400,223
|
|
20231024,124700,1388702070,6410,6410,6420,6410,782
|
|
20231024,124600,1383686450,6410,6410,6410,6410,275
|
|
20231024,124500,1381923700,6400,6410,6420,6400,1225
|
|
20231024,124400,1374064780,6410,6410,6420,6400,530
|
|
20231024,124300,1370667990,6410,6410,6410,6410,176
|
|
20231024,124200,1369539830,6400,6400,6420,6400,437
|
|
20231024,124100,1366741160,6410,6400,6420,6400,1041
|
|
20231024,124000,1360069280,6410,6400,6410,6400,1283
|
|
20231024,123900,1351848690,6410,6400,6410,6400,450
|
|
20231024,123800,1348967710,6400,6390,6400,6390,301
|
|
20231024,123700,1347042970,6390,6400,6400,6390,340
|
|
20231024,123600,1344867690,6400,6390,6400,6390,355
|
|
20231024,123500,1342598390,6400,6390,6400,6390,627
|
|
20231024,123400,1338588350,6390,6400,6400,6390,246
|
|
20231024,123300,1337014760,6400,6400,6400,6390,282
|
|
20231024,123200,1335211370,6390,6400,6400,6390,426
|
|
20231024,123100,1332488970,6400,6390,6400,6390,697
|
|
20231024,123000,1328033690,6400,6410,6410,6390,688
|
|
20231024,122900,1323632250,6400,6400,6400,6390,599
|
|
20231024,122800,1319799470,6400,6410,6410,6400,731
|
|
20231024,122700,1315120090,6390,6400,6400,6390,651
|
|
20231024,122600,1310955590,6400,6410,6420,6400,508
|
|
20231024,122500,1307701480,6410,6410,6420,6410,687
|
|
20231024,122400,1303297790,6410,6410,6420,6410,439
|
|
20231024,122300,1300481820,6410,6390,6420,6390,5670
|
|
20231024,122200,1264184460,6380,6390,6400,6380,4741
|
|
20231024,122100,1233847300,6390,6390,6390,6390,332
|
|
20231024,122000,1231725820,6400,6380,6400,6380,947
|
|
20231024,121900,1225672850,6380,6380,6380,6380,225
|
|
20231024,121800,1224237350,6390,6380,6390,6380,274
|
|
20231024,121700,1222488140,6390,6390,6390,6390,1452
|
|
20231024,121600,1213209860,6390,6380,6390,6380,548
|
|
20231024,121500,1209711640,6390,6380,6390,6380,122
|
|
20231024,121400,1208932870,6380,6380,6390,6380,439
|
|
20231024,121300,1206131070,6390,6400,6400,6390,824
|
|
20231024,121200,1200864020,6390,6390,6390,6390,273
|
|
20231024,121100,1199119550,6390,6380,6390,6370,651
|
|
20231024,121000,1194965360,6380,6390,6390,6380,493
|
|
20231024,120900,1191820010,6390,6390,6400,6390,708
|
|
20231024,120800,1187294910,6380,6390,6390,6380,593
|
|
20231024,120700,1183507550,6390,6390,6400,6390,486
|
|
20231024,120600,1180401030,6390,6400,6400,6380,445
|
|
20231024,120500,1177557700,6390,6390,6390,6380,526
|
|
20231024,120400,1174197910,6390,6400,6400,6390,838
|
|
20231024,120300,1168839620,6390,6390,6410,6390,3530
|
|
20231024,120200,1146255650,6380,6370,6380,6370,519
|
|
20231024,120100,1142947880,6380,6370,6380,6370,462
|
|
20231024,120000,1140003000,6380,6380,6380,6380,102
|
|
20231024,115900,1139352240,6390,6380,6390,6370,781
|
|
20231024,115800,1134369290,6380,6380,6390,6380,568
|
|
20231024,115700,1130745350,6380,6380,6380,6370,275
|
|
20231024,115600,1128992520,6380,6380,6390,6370,765
|
|
20231024,115500,1124112490,6380,6380,6380,6380,351
|
|
20231024,115400,1121873110,6380,6390,6390,6380,539
|
|
20231024,115300,1118432030,6390,6390,6390,6380,972
|
|
20231024,115200,1112224230,6390,6390,6390,6380,527
|
|
20231024,115100,1108858630,6390,6390,6390,6390,165
|
|
20231024,115000,1107804280,6400,6390,6400,6380,404
|
|
20231024,114900,1105225410,6380,6380,6400,6380,433
|
|
20231024,114800,1102461190,6380,6390,6400,6380,489
|
|
20231024,114700,1099336980,6380,6390,6390,6380,333
|
|
20231024,114600,1097211050,6380,6400,6400,6380,342
|
|
20231024,114500,1095025510,6390,6380,6390,6380,448
|
|
20231024,114400,1092162920,6380,6390,6400,6380,873
|
|
20231024,114300,1086584690,6390,6380,6400,6380,572
|
|
20231024,114200,1082929620,6380,6380,6390,6380,588
|
|
20231024,114100,1079175680,6380,6380,6380,6380,143
|
|
20231024,114000,1078263340,6390,6390,6390,6380,516
|
|
20231024,113900,1074969530,6390,6390,6390,6390,425
|
|
20231024,113800,1072253780,6380,6380,6380,6370,348
|
|
20231024,113700,1070035430,6380,6370,6390,6370,504
|
|
20231024,113600,1066820830,6390,6380,6390,6370,441
|
|
20231024,113500,1064007310,6390,6380,6390,6370,956
|
|
20231024,113400,1057912140,6380,6380,6380,6380,422
|
|
20231024,113300,1055219780,6380,6390,6390,6380,465
|
|
20231024,113200,1052251700,6390,6380,6390,6380,783
|
|
20231024,113100,1047251130,6370,6380,6380,6370,773
|
|
20231024,113000,1042324080,6380,6370,6380,6370,402
|
|
20231024,112900,1039762570,6370,6370,6380,6370,457
|
|
20231024,112800,1036850500,6380,6370,6380,6370,555
|
|
20231024,112700,1033315120,6370,6370,6380,6360,387
|
|
20231024,112600,1030849770,6370,6370,6370,6360,490
|
|
20231024,112500,1027731210,6370,6370,6370,6360,475
|
|
20231024,112400,1024708640,6370,6380,6390,6360,1422
|
|
20231024,112300,1015636710,6380,6360,6400,6360,1345
|
|
20231024,112200,1007058550,6360,6380,6380,6360,500
|
|
20231024,112100,1003876590,6360,6380,6380,6350,640
|
|
20231024,112000,999803230,6380,6360,6380,6350,539
|
|
20231024,111900,996377730,6350,6350,6360,6350,347
|
|
20231024,111800,994174270,6350,6350,6370,6340,983
|
|
20231024,111700,987927240,6340,6340,6340,6340,166
|
|
20231024,111600,986874800,6340,6350,6360,6340,498
|
|
20231024,111500,983714270,6340,6340,6350,6340,722
|
|
20231024,111400,979136780,6340,6350,6350,6340,338
|
|
20231024,111300,976991320,6350,6340,6350,6340,1296
|
|
20231024,111200,968766060,6340,6340,6350,6340,612
|
|
20231024,111100,964882350,6350,6350,6350,6340,1050
|
|
20231024,111000,958215690,6340,6350,6350,6340,900
|
|
20231024,110900,952507540,6350,6350,6350,6340,486
|
|
20231024,110800,949424630,6350,6350,6350,6340,360
|
|
20231024,110700,947140280,6340,6340,6340,6340,326
|
|
20231024,110600,945073440,6350,6350,6350,6340,811
|
|
20231024,110500,939929860,6350,6350,6350,6340,463
|
|
20231024,110400,936991710,6350,6350,6350,6340,731
|
|
20231024,110300,932352440,6340,6330,6350,6330,745
|
|
20231024,110200,927628380,6340,6330,6340,6330,1668
|
|
20231024,110100,917055200,6340,6340,6350,6330,1110
|
|
20231024,110000,910018450,6340,6320,6340,6320,933
|
|
20231024,105900,904114280,6330,6310,6330,6310,979
|
|
20231024,105800,897921010,6330,6320,6330,6320,907
|
|
20231024,105700,892181920,6320,6320,6330,6310,1579
|
|
20231024,105600,882200320,6320,6320,6320,6320,456
|
|
20231024,105500,879318400,6320,6310,6320,6310,1259
|
|
20231024,105400,871365660,6310,6330,6330,6310,14044
|
|
20231024,105300,782590240,6330,6340,6340,6330,506
|
|
20231024,105200,779382960,6330,6340,6350,6330,607
|
|
20231024,105100,775538230,6350,6350,6360,6340,1223
|
|
20231024,105000,767773200,6390,6350,6390,6340,1325
|
|
20231024,104900,759361110,6350,6340,6350,6340,453
|
|
20231024,104800,756488100,6340,6350,6350,6340,445
|
|
20231024,104700,753664250,6360,6370,6370,6350,516
|
|
20231024,104600,750386080,6370,6350,6380,6350,2199
|
|
20231024,104500,736404020,6350,6340,6350,6340,229
|
|
20231024,104400,734951370,6340,6340,6350,6330,3677
|
|
20231024,104300,711638200,6330,6350,6350,6330,2779
|
|
20231024,104200,694020810,6360,6360,6370,6350,761
|
|
20231024,104100,689186790,6350,6370,6370,6350,356
|
|
20231024,104000,686925150,6370,6350,6370,6350,289
|
|
20231024,103900,685087200,6380,6330,6380,6330,873
|
|
20231024,103800,679538710,6330,6340,6340,6330,279
|
|
20231024,103700,677771260,6340,6320,6340,6320,1670
|
|
20231024,103600,667203150,6330,6340,6350,6330,2155
|
|
20231024,103500,653546180,6340,6350,6350,6340,123
|
|
20231024,103400,652765960,6350,6350,6350,6340,377
|
|
20231024,103300,650372560,6350,6350,6350,6350,353
|
|
20231024,103200,648131010,6350,6350,6360,6350,1430
|
|
20231024,103100,639049530,6350,6350,6360,6340,1101
|
|
20231024,103000,632059720,6360,6350,6360,6350,278
|
|
20231024,102900,630293440,6350,6350,6360,6350,3079
|
|
20231024,102800,610739900,6350,6350,6350,6350,237
|
|
20231024,102700,609234950,6340,6350,6350,6340,258
|
|
20231024,102600,607598240,6340,6350,6350,6340,442
|
|
20231024,102500,604794460,6350,6360,6360,6350,1025
|
|
20231024,102400,598277800,6360,6370,6370,6360,4063
|
|
20231024,102300,572435520,6370,6370,6370,6360,326
|
|
20231024,102200,570359800,6380,6370,6380,6370,4238
|
|
20231024,102100,543363730,6370,6380,6380,6370,10882
|
|
20231024,102000,473937260,6390,6410,6410,6390,1468
|
|
20231024,101900,464556720,6410,6400,6410,6400,388
|
|
20231024,101800,462070820,6400,6410,6410,6400,360
|
|
20231024,101700,459765620,6410,6400,6410,6400,305
|
|
20231024,101600,457812620,6410,6410,6410,6410,86
|
|
20231024,101500,457261360,6410,6400,6410,6400,245
|
|
20231024,101400,455692380,6400,6410,6410,6400,226
|
|
20231024,101300,454245760,6420,6410,6420,6410,398
|
|
20231024,101200,451693600,6420,6420,6420,6410,318
|
|
20231024,101100,449653480,6410,6410,6410,6410,201
|
|
20231024,101000,448365070,6410,6420,6420,6410,101
|
|
20231024,100900,447716670,6410,6410,6420,6410,649
|
|
20231024,100800,443556180,6410,6400,6410,6400,453
|
|
20231024,100700,440654760,6410,6410,6410,6410,500
|
|
20231024,100600,437449760,6420,6420,6430,6420,666
|
|
20231024,100500,433173520,6410,6410,6410,6410,195
|
|
20231024,100400,431923570,6420,6410,6420,6410,486
|
|
20231024,100300,428803650,6410,6420,6420,6410,95
|
|
20231024,100200,428194640,6420,6410,6420,6410,2311
|
|
20231024,100100,413376530,6410,6420,6420,6410,413
|
|
20231024,100000,410725720,6420,6420,6430,6420,965
|
|
20231024,095900,404529430,6420,6430,6430,6420,439
|
|
20231024,095800,401709050,6420,6430,6430,6420,481
|
|
20231024,095700,398617970,6420,6420,6420,6420,87
|
|
20231024,095600,398059430,6420,6430,6430,6420,429
|
|
20231024,095500,395304360,6420,6420,6430,6420,178
|
|
20231024,095400,394160650,6420,6420,6420,6420,386
|
|
20231024,095300,391682530,6420,6430,6430,6420,557
|
|
20231024,095200,388105080,6430,6430,6430,6420,1116
|
|
20231024,095100,380934030,6420,6400,6420,6400,1129
|
|
20231024,095000,373687880,6410,6390,6410,6390,1527
|
|
20231024,094900,363928930,6390,6390,6390,6390,6314
|
|
20231024,094800,323582470,6400,6410,6410,6400,520
|
|
20231024,094700,320253660,6410,6420,6420,6400,11766
|
|
20231024,094600,244839950,6430,6430,6430,6430,396
|
|
20231024,094500,242293670,6440,6430,6440,6430,99
|
|
20231024,094400,241656120,6440,6440,6440,6430,599
|
|
20231024,094300,237804130,6440,6430,6440,6430,159
|
|
20231024,094200,236780540,6430,6430,6430,6430,86
|
|
20231024,094100,236227560,6430,6430,6430,6430,494
|
|
20231024,094000,233051140,6440,6440,6440,6440,0
|
|
20231024,093900,233051140,6440,6440,6440,6430,100
|
|
20231024,093800,232407150,6430,6430,6440,6420,2484
|
|
20231024,093700,216435170,6440,6450,6450,6440,2021
|
|
20231024,093600,203412030,6450,6450,6450,6440,1524
|
|
20231024,093500,193584230,6450,6440,6450,6440,11
|
|
20231024,093400,193513380,6450,6450,6450,6450,100
|
|
20231024,093300,192868380,6440,6440,6450,6440,19
|
|
20231024,093200,192745980,6450,6430,6450,6430,8976
|
|
20231024,093100,135008600,6430,6430,6430,6420,2906
|
|
20231024,093000,116349960,6430,6430,6430,6420,1246
|
|
20231024,092900,108338190,6430,6420,6440,6420,477
|
|
20231024,092800,105272290,6430,6440,6440,6420,364
|
|
20231024,092700,102933620,6430,6420,6430,6420,1167
|
|
20231024,092600,95433300,6420,6420,6420,6420,660
|
|
20231024,092500,91196100,6400,6410,6410,6400,1185
|
|
20231024,092400,83609870,6420,6430,6430,6420,127
|
|
20231024,092300,82793550,6430,6430,6430,6430,66
|
|
20231024,092200,82369170,6430,6420,6430,6420,549
|
|
20231024,092100,78840100,6420,6420,6430,6420,301
|
|
20231024,092000,76907670,6430,6410,6430,6410,522
|
|
20231024,091900,73554330,6410,6430,6430,6410,538
|
|
20231024,091800,70103790,6420,6420,6420,6420,404
|
|
20231024,091700,67510110,6420,6420,6430,6410,523
|
|
20231024,091600,64150590,6420,6420,6420,6420,1431
|
|
20231024,091500,54963570,6420,6420,6430,6420,530
|
|
20231024,091400,51557990,6420,6420,6430,6420,808
|
|
20231024,091300,46366940,6420,6420,6420,6420,420
|
|
20231024,091200,43670540,6410,6400,6410,6400,869
|
|
20231024,091100,38103620,6400,6400,6400,6390,1193
|
|
20231024,091000,30472710,6400,6400,6400,6400,0
|
|
20231024,090900,30472710,6400,6400,6400,6400,99
|
|
20231024,090800,29839110,6400,6410,6410,6400,570
|
|
20231024,090700,26189430,6400,6410,6410,6400,491
|
|
20231024,090600,23042230,6420,6420,6420,6420,159
|
|
20231024,090500,22021450,6420,6420,6430,6420,437
|
|
20231024,090400,19214550,6410,6410,6410,6410,191
|
|
20231024,090300,17990240,6400,6400,6400,6400,399
|
|
20231024,090200,15436640,6420,6410,6420,6410,186
|
|
20231024,090100,14243570,6410,6430,6430,6410,82
|
|
20231024,090000,13716950,6430,6410,6430,6380,2135
|