588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,184500,799939910,7420,7420,7420,7420,3991
|
|
20231011,184400,799939910,7420,7420,7420,7420,0
|
|
20231011,184300,799939910,7420,7420,7420,7420,0
|
|
20231011,184200,799939910,7420,7420,7420,7420,0
|
|
20231011,184100,799939910,7420,7420,7420,7420,0
|
|
20231011,184000,799939910,7420,7420,7420,7420,0
|
|
20231011,183900,799939910,7420,7420,7420,7420,0
|
|
20231011,183800,799939910,7420,7420,7420,7420,0
|
|
20231011,183700,799939910,7420,7420,7420,7420,0
|
|
20231011,183600,799939910,7420,7420,7420,7420,0
|
|
20231011,183500,799939910,7420,7420,7420,7420,0
|
|
20231011,183400,799939910,7420,7420,7420,7420,0
|
|
20231011,183300,799939910,7420,7420,7420,7420,0
|
|
20231011,183200,799939910,7420,7420,7420,7420,0
|
|
20231011,183100,799939910,7420,7420,7420,7420,0
|
|
20231011,183000,799939910,7420,7420,7420,7420,0
|
|
20231011,182900,799939910,7420,7420,7420,7420,0
|
|
20231011,182800,799939910,7420,7420,7420,7420,0
|
|
20231011,182700,799939910,7420,7420,7420,7420,0
|
|
20231011,182600,799939910,7420,7420,7420,7420,0
|
|
20231011,182500,799939910,7420,7420,7420,7420,0
|
|
20231011,182400,799939910,7420,7420,7420,7420,0
|
|
20231011,182300,799939910,7420,7420,7420,7420,0
|
|
20231011,182200,799939910,7420,7420,7420,7420,0
|
|
20231011,182100,799939910,7420,7420,7420,7420,0
|
|
20231011,182000,799939910,7420,7420,7420,7420,0
|
|
20231011,181900,799939910,7420,7420,7420,7420,0
|
|
20231011,181800,799939910,7420,7420,7420,7420,0
|
|
20231011,181700,799939910,7420,7420,7420,7420,0
|
|
20231011,181600,799939910,7420,7420,7420,7420,0
|
|
20231011,181500,799939910,7420,7420,7420,7420,3991
|
|
20231011,181400,799939910,7420,7420,7420,7420,0
|
|
20231011,181300,799939910,7420,7420,7420,7420,0
|
|
20231011,181200,799939910,7420,7420,7420,7420,0
|
|
20231011,181100,799939910,7420,7420,7420,7420,0
|
|
20231011,181000,799939910,7420,7420,7420,7420,0
|
|
20231011,180900,799939910,7420,7420,7420,7420,0
|
|
20231011,180800,799939910,7420,7420,7420,7420,0
|
|
20231011,180700,799939910,7420,7420,7420,7420,0
|
|
20231011,180600,799939910,7420,7420,7420,7420,0
|
|
20231011,180500,799939910,7420,7420,7420,7420,0
|
|
20231011,180400,799939910,7420,7420,7420,7420,0
|
|
20231011,180300,799939910,7420,7420,7420,7420,0
|
|
20231011,180200,799939910,7420,7420,7420,7420,0
|
|
20231011,180100,799939910,7420,7420,7420,7420,0
|
|
20231011,180000,799939910,7420,7420,7420,7420,0
|
|
20231011,175900,799939910,7420,7420,7420,7420,0
|
|
20231011,175800,799939910,7420,7420,7420,7420,0
|
|
20231011,175700,799939910,7420,7420,7420,7420,0
|
|
20231011,175600,799939910,7420,7420,7420,7420,0
|
|
20231011,175500,799939910,7420,7420,7420,7420,0
|
|
20231011,175400,799939910,7420,7420,7420,7420,0
|
|
20231011,175300,799939910,7420,7420,7420,7420,0
|
|
20231011,175200,799939910,7420,7420,7420,7420,0
|
|
20231011,175100,799939910,7420,7420,7420,7420,0
|
|
20231011,175000,799939910,7420,7420,7420,7420,0
|
|
20231011,174900,799939910,7420,7420,7420,7420,0
|
|
20231011,174800,799939910,7420,7420,7420,7420,0
|
|
20231011,174700,799939910,7420,7420,7420,7420,0
|
|
20231011,174600,799939910,7420,7420,7420,7420,0
|
|
20231011,174500,799939910,7420,7420,7420,7420,3991
|
|
20231011,174400,799939910,7420,7420,7420,7420,0
|
|
20231011,174300,799939910,7420,7420,7420,7420,0
|
|
20231011,174200,799939910,7420,7420,7420,7420,0
|
|
20231011,174100,799939910,7420,7420,7420,7420,0
|
|
20231011,174000,799939910,7420,7420,7420,7420,0
|
|
20231011,173900,799939910,7420,7420,7420,7420,0
|
|
20231011,173800,799939910,7420,7420,7420,7420,0
|
|
20231011,173700,799939910,7420,7420,7420,7420,0
|
|
20231011,173600,799939910,7420,7420,7420,7420,0
|
|
20231011,173500,799939910,7420,7420,7420,7420,0
|
|
20231011,173400,799939910,7420,7420,7420,7420,0
|
|
20231011,173300,799939910,7420,7420,7420,7420,0
|
|
20231011,173200,799939910,7420,7420,7420,7420,0
|
|
20231011,173100,799939910,7420,7420,7420,7420,0
|
|
20231011,173000,799939910,7420,7420,7420,7420,0
|
|
20231011,172900,799939910,7420,7420,7420,7420,0
|
|
20231011,172800,799939910,7420,7420,7420,7420,0
|
|
20231011,172700,799939910,7420,7420,7420,7420,0
|
|
20231011,172600,799939910,7420,7420,7420,7420,0
|
|
20231011,172500,799939910,7420,7420,7420,7420,0
|
|
20231011,172400,799939910,7420,7420,7420,7420,0
|
|
20231011,172300,799939910,7420,7420,7420,7420,0
|
|
20231011,172200,799939910,7420,7420,7420,7420,0
|
|
20231011,172100,799939910,7420,7420,7420,7420,0
|
|
20231011,172000,799939910,7420,7420,7420,7420,0
|
|
20231011,171900,799939910,7420,7420,7420,7420,0
|
|
20231011,171800,799939910,7420,7420,7420,7420,0
|
|
20231011,171700,799939910,7420,7420,7420,7420,0
|
|
20231011,171600,799939910,7420,7420,7420,7420,0
|
|
20231011,171500,799939910,7420,7420,7420,7420,3991
|
|
20231011,171400,799939910,7420,7420,7420,7420,0
|
|
20231011,171300,799939910,7420,7420,7420,7420,0
|
|
20231011,171200,799939910,7420,7420,7420,7420,0
|
|
20231011,171100,799939910,7420,7420,7420,7420,0
|
|
20231011,171000,799939910,7420,7420,7420,7420,0
|
|
20231011,170900,799939910,7420,7420,7420,7420,0
|
|
20231011,170800,799939910,7420,7420,7420,7420,0
|
|
20231011,170700,799939910,7420,7420,7420,7420,0
|
|
20231011,170600,799939910,7420,7420,7420,7420,0
|
|
20231011,170500,799939910,7420,7420,7420,7420,0
|
|
20231011,170400,799939910,7420,7420,7420,7420,0
|
|
20231011,170300,799939910,7420,7420,7420,7420,0
|
|
20231011,170200,799939910,7420,7420,7420,7420,0
|
|
20231011,170100,799939910,7420,7420,7420,7420,0
|
|
20231011,170000,799939910,7420,7420,7420,7420,0
|
|
20231011,165900,799939910,7420,7420,7420,7420,0
|
|
20231011,165800,799939910,7420,7420,7420,7420,0
|
|
20231011,165700,799939910,7420,7420,7420,7420,0
|
|
20231011,165600,799939910,7420,7420,7420,7420,0
|
|
20231011,165500,799939910,7420,7420,7420,7420,0
|
|
20231011,165400,799939910,7420,7420,7420,7420,0
|
|
20231011,165300,799939910,7420,7420,7420,7420,0
|
|
20231011,165200,799939910,7420,7420,7420,7420,0
|
|
20231011,165100,799939910,7420,7420,7420,7420,0
|
|
20231011,165000,799939910,7420,7420,7420,7420,0
|
|
20231011,164900,799939910,7420,7420,7420,7420,0
|
|
20231011,164800,799939910,7420,7420,7420,7420,0
|
|
20231011,164700,799939910,7420,7420,7420,7420,0
|
|
20231011,164600,799939910,7420,7420,7420,7420,0
|
|
20231011,164500,799939910,7420,7420,7420,7420,3991
|
|
20231011,164400,799939910,7420,7420,7420,7420,0
|
|
20231011,164300,799939910,7420,7420,7420,7420,0
|
|
20231011,164200,799939910,7420,7420,7420,7420,0
|
|
20231011,164100,799939910,7420,7420,7420,7420,0
|
|
20231011,164000,799939910,7420,7420,7420,7420,0
|
|
20231011,163900,799939910,7420,7420,7420,7420,0
|
|
20231011,163800,799939910,7420,7420,7420,7420,0
|
|
20231011,163700,799939910,7420,7420,7420,7420,0
|
|
20231011,163600,799939910,7420,7420,7420,7420,0
|
|
20231011,163500,799939910,7420,7420,7420,7420,0
|
|
20231011,163400,799939910,7420,7420,7420,7420,0
|
|
20231011,163300,799939910,7420,7420,7420,7420,0
|
|
20231011,163200,799939910,7420,7420,7420,7420,0
|
|
20231011,163100,799939910,7420,7420,7420,7420,0
|
|
20231011,163000,799939910,7420,7420,7420,7420,0
|
|
20231011,162900,799939910,7420,7420,7420,7420,0
|
|
20231011,162800,799939910,7420,7420,7420,7420,0
|
|
20231011,162700,799939910,7420,7420,7420,7420,0
|
|
20231011,162600,799939910,7420,7420,7420,7420,0
|
|
20231011,162500,799939910,7420,7420,7420,7420,0
|
|
20231011,162400,799939910,7420,7420,7420,7420,0
|
|
20231011,162300,799939910,7420,7420,7420,7420,0
|
|
20231011,162200,799939910,7420,7420,7420,7420,0
|
|
20231011,162100,799939910,7420,7420,7420,7420,0
|
|
20231011,162000,799939910,7420,7420,7420,7420,0
|
|
20231011,161900,799939910,7420,7420,7420,7420,0
|
|
20231011,161800,799939910,7420,7420,7420,7420,0
|
|
20231011,161700,799939910,7420,7420,7420,7420,0
|
|
20231011,161600,799939910,7420,7420,7420,7420,0
|
|
20231011,161500,799939910,7420,7420,7420,7420,3991
|
|
20231011,161400,799939910,7420,7420,7420,7420,0
|
|
20231011,161300,799939910,7420,7420,7420,7420,0
|
|
20231011,161200,799939910,7420,7420,7420,7420,0
|
|
20231011,161100,799939910,7420,7420,7420,7420,0
|
|
20231011,161000,799939910,7420,7420,7420,7420,0
|
|
20231011,160900,799939910,7420,7420,7420,7420,0
|
|
20231011,160800,799939910,7420,7420,7420,7420,0
|
|
20231011,160700,799939910,7420,7420,7420,7420,0
|
|
20231011,160600,799939910,7420,7420,7420,7420,0
|
|
20231011,160500,799939910,7420,7420,7420,7420,0
|
|
20231011,160400,799939910,7420,7420,7420,7420,0
|
|
20231011,160300,799939910,7420,7420,7420,7420,0
|
|
20231011,160200,799939910,7420,7420,7420,7420,0
|
|
20231011,160100,799939910,7420,7420,7420,7420,0
|
|
20231011,160000,799939910,7420,7420,7420,7420,0
|
|
20231011,155900,799939910,7420,7420,7420,7420,0
|
|
20231011,155800,799939910,7420,7420,7420,7420,0
|
|
20231011,155700,799939910,7420,7420,7420,7420,0
|
|
20231011,155600,799939910,7420,7420,7420,7420,0
|
|
20231011,155500,799939910,7420,7420,7420,7420,0
|
|
20231011,155400,799939910,7420,7420,7420,7420,0
|
|
20231011,155300,799939910,7420,7420,7420,7420,0
|
|
20231011,155200,799939910,7420,7420,7420,7420,0
|
|
20231011,155100,799939910,7420,7420,7420,7420,0
|
|
20231011,155000,799939910,7420,7420,7420,7420,0
|
|
20231011,154900,799939910,7420,7420,7420,7420,0
|
|
20231011,154800,799939910,7420,7420,7420,7420,0
|
|
20231011,154700,799939910,7420,7420,7420,7420,0
|
|
20231011,154600,799939910,7420,7420,7420,7420,0
|
|
20231011,154500,799939910,7420,7420,7420,7420,3991
|
|
20231011,154400,799939910,7420,7420,7420,7420,0
|
|
20231011,154300,799939910,7420,7420,7420,7420,0
|
|
20231011,154200,799939910,7420,7420,7420,7420,0
|
|
20231011,154100,799939910,7420,7420,7420,7420,0
|
|
20231011,154000,799939910,7420,7420,7420,7420,0
|
|
20231011,153900,799939910,7420,7420,7420,7420,0
|
|
20231011,153800,799939910,7420,7420,7420,7420,0
|
|
20231011,153700,799939910,7420,7420,7420,7420,0
|
|
20231011,153600,799939910,7420,7420,7420,7420,0
|
|
20231011,153500,799939910,7420,7420,7420,7420,0
|
|
20231011,153400,799939910,7420,7420,7420,7420,0
|
|
20231011,153300,799939910,7420,7420,7420,7420,0
|
|
20231011,153200,799939910,7420,7420,7420,7420,0
|
|
20231011,153100,799939910,7420,7420,7420,7420,0
|
|
20231011,153000,799939910,7420,7420,7420,7420,3991
|
|
20231011,152900,770326690,7410,7410,7410,7410,0
|
|
20231011,152800,770326690,7410,7410,7410,7410,0
|
|
20231011,152700,770326690,7410,7410,7410,7410,0
|
|
20231011,152600,770326690,7410,7410,7410,7410,0
|
|
20231011,152500,770326690,7410,7410,7410,7410,0
|
|
20231011,152400,770326690,7410,7410,7410,7410,0
|
|
20231011,152300,770326690,7410,7410,7410,7410,0
|
|
20231011,152200,770326690,7410,7410,7410,7410,0
|
|
20231011,152100,770326690,7410,7410,7410,7410,0
|
|
20231011,152000,770326690,7410,7410,7410,7410,0
|
|
20231011,151900,770326690,7410,7420,7430,7410,1962
|
|
20231011,151800,755771080,7430,7420,7430,7420,363
|
|
20231011,151700,753077490,7430,7430,7430,7430,55
|
|
20231011,151600,752668840,7440,7440,7440,7440,35
|
|
20231011,151500,752408440,7440,7440,7440,7440,6
|
|
20231011,151400,752363800,7430,7430,7430,7430,870
|
|
20231011,151300,745899700,7430,7430,7430,7430,0
|
|
20231011,151200,745899700,7430,7440,7440,7430,56
|
|
20231011,151100,745483590,7440,7440,7440,7440,85
|
|
20231011,151000,744851190,7430,7440,7440,7430,89
|
|
20231011,150900,744189160,7440,7440,7440,7440,72
|
|
20231011,150800,743653480,7450,7450,7450,7450,30
|
|
20231011,150700,743429980,7450,7450,7450,7450,1071
|
|
20231011,150600,735451030,7450,7450,7450,7450,66
|
|
20231011,150500,734959330,7450,7450,7450,7450,0
|
|
20231011,150400,734959330,7450,7450,7450,7450,54
|
|
20231011,150300,734557030,7450,7450,7450,7450,0
|
|
20231011,150200,734557030,7450,7450,7450,7450,0
|
|
20231011,150100,734557030,7450,7450,7450,7450,1
|
|
20231011,150000,734549580,7430,7450,7450,7430,77
|
|
20231011,145900,733975950,7460,7460,7460,7460,1
|
|
20231011,145800,733968490,7440,7440,7440,7440,290
|
|
20231011,145700,731810890,7440,7440,7440,7440,600
|
|
20231011,145600,727346890,7440,7460,7460,7440,227
|
|
20231011,145500,725656850,7430,7430,7430,7430,1
|
|
20231011,145400,725649420,7440,7440,7440,7440,627
|
|
20231011,145300,720984540,7440,7460,7460,7440,260
|
|
20231011,145200,719049090,7460,7460,7460,7460,5
|
|
20231011,145100,719011790,7460,7470,7470,7460,1274
|
|
20231011,145000,709507720,7470,7470,7470,7470,31
|
|
20231011,144900,709276150,7470,7470,7470,7460,112
|
|
20231011,144800,708439530,7470,7470,7470,7470,3
|
|
20231011,144700,708417120,7460,7460,7460,7460,270
|
|
20231011,144600,706402920,7460,7460,7460,7460,93
|
|
20231011,144500,705709140,7460,7460,7460,7460,0
|
|
20231011,144400,705709140,7460,7460,7460,7460,0
|
|
20231011,144300,705709140,7460,7460,7460,7460,0
|
|
20231011,144200,705709140,7460,7460,7460,7460,55
|
|
20231011,144100,705298840,7470,7470,7470,7470,1
|
|
20231011,144000,705291370,7460,7460,7460,7460,118
|
|
20231011,143900,704411090,7460,7460,7460,7460,1
|
|
20231011,143800,704403630,7460,7460,7460,7460,351
|
|
20231011,143700,701785170,7450,7450,7450,7450,0
|
|
20231011,143600,701785170,7450,7450,7450,7450,1155
|
|
20231011,143500,693180420,7440,7440,7440,7440,100
|
|
20231011,143400,692436420,7430,7440,7440,7430,800
|
|
20231011,143300,686491920,7440,7440,7440,7440,0
|
|
20231011,143200,686491920,7440,7450,7450,7440,101
|
|
20231011,143100,685740470,7450,7450,7450,7450,393
|
|
20231011,143000,682812620,7460,7460,7460,7460,2
|
|
20231011,142900,682797700,7450,7450,7450,7450,244
|
|
20231011,142800,680979900,7460,7460,7460,7460,5
|
|
20231011,142700,680942600,7460,7460,7460,7460,0
|
|
20231011,142600,680942600,7460,7460,7460,7460,0
|
|
20231011,142500,680942600,7460,7460,7460,7460,2
|
|
20231011,142400,680927680,7460,7460,7460,7460,0
|
|
20231011,142300,680927680,7460,7450,7460,7450,105
|
|
20231011,142200,680145380,7460,7460,7460,7460,16
|
|
20231011,142100,680026020,7450,7460,7460,7450,37
|
|
20231011,142000,679750350,7450,7450,7450,7450,11
|
|
20231011,141900,679668400,7460,7460,7460,7460,0
|
|
20231011,141800,679668400,7460,7460,7460,7460,2
|
|
20231011,141700,679653480,7460,7460,7460,7460,13
|
|
20231011,141600,679556500,7460,7460,7460,7460,1
|
|
20231011,141500,679549040,7460,7460,7460,7460,0
|
|
20231011,141400,679549040,7460,7460,7460,7460,0
|
|
20231011,141300,679549040,7460,7460,7460,7460,2
|
|
20231011,141200,679534120,7440,7450,7450,7440,11
|
|
20231011,141100,679452180,7450,7460,7460,7450,11
|
|
20231011,141000,679370220,7460,7460,7460,7460,0
|
|
20231011,140900,679370220,7460,7460,7460,7460,20
|
|
20231011,140800,679221020,7460,7450,7460,7450,591
|
|
20231011,140700,674816720,7450,7450,7450,7450,211
|
|
20231011,140600,673244770,7450,7450,7450,7450,84
|
|
20231011,140500,672618970,7450,7450,7450,7450,1
|
|
20231011,140400,672611520,7450,7450,7450,7450,29
|
|
20231011,140300,672395470,7450,7430,7450,7430,276
|
|
20231011,140200,670344770,7430,7430,7430,7430,1
|
|
20231011,140100,670337340,7450,7450,7450,7450,92
|
|
20231011,140000,669651940,7450,7430,7450,7420,151
|
|
20231011,135900,668530580,7430,7450,7450,7430,269
|
|
20231011,135800,666531330,7460,7460,7460,7460,0
|
|
20231011,135700,666531330,7460,7460,7460,7460,1
|
|
20231011,135600,666523870,7450,7450,7450,7450,0
|
|
20231011,135500,666523870,7450,7460,7460,7450,1953
|
|
20231011,135400,651973990,7460,7460,7460,7460,30
|
|
20231011,135300,651750190,7460,7460,7460,7450,489
|
|
20231011,135200,648106930,7460,7460,7460,7460,2
|
|
20231011,135100,648092010,7460,7460,7460,7460,67
|
|
20231011,135000,647592190,7460,7460,7460,7460,99
|
|
20231011,134900,646853650,7460,7450,7460,7450,77
|
|
20231011,134800,646279450,7460,7460,7460,7450,3
|
|
20231011,134700,646257080,7450,7450,7450,7430,245
|
|
20231011,134600,644431850,7430,7440,7440,7430,66
|
|
20231011,134500,643941110,7460,7460,7460,7460,2
|
|
20231011,134400,643926190,7440,7440,7440,7440,58
|
|
20231011,134300,643494670,7450,7450,7450,7450,9
|
|
20231011,134200,643427620,7450,7450,7450,7450,0
|
|
20231011,134100,643427620,7450,7450,7450,7450,1
|
|
20231011,134000,643420170,7440,7440,7440,7440,261
|
|
20231011,133900,641478330,7440,7440,7440,7440,40
|
|
20231011,133800,641180730,7440,7440,7440,7440,0
|
|
20231011,133700,641180730,7440,7440,7440,7440,30
|
|
20231011,133600,640957530,7460,7460,7460,7460,0
|
|
20231011,133500,640957530,7460,7460,7460,7460,0
|
|
20231011,133400,640957530,7460,7460,7460,7460,0
|
|
20231011,133300,640957530,7460,7450,7460,7450,305
|
|
20231011,133200,638685270,7440,7440,7440,7440,500
|
|
20231011,133100,634965270,7440,7440,7440,7440,83
|
|
20231011,133000,634347750,7450,7460,7460,7450,39
|
|
20231011,132900,634057180,7460,7460,7460,7460,0
|
|
20231011,132800,634057180,7460,7460,7460,7460,0
|
|
20231011,132700,634057180,7460,7460,7460,7460,0
|
|
20231011,132600,634057180,7460,7460,7460,7460,48
|
|
20231011,132500,633699100,7460,7440,7460,7440,77
|
|
20231011,132400,633124880,7450,7450,7450,7450,500
|
|
20231011,132300,629399880,7450,7450,7450,7450,68
|
|
20231011,132200,628893280,7450,7450,7450,7450,0
|
|
20231011,132100,628893280,7450,7450,7450,7450,0
|
|
20231011,132000,628893280,7450,7450,7450,7450,11
|
|
20231011,131900,628811330,7450,7450,7450,7450,32
|
|
20231011,131800,628572930,7450,7450,7450,7450,2
|
|
20231011,131700,628558030,7440,7450,7450,7440,731
|
|
20231011,131600,623114390,7460,7460,7460,7460,2
|
|
20231011,131500,623099470,7450,7450,7450,7450,235
|
|
20231011,131400,621348720,7450,7460,7460,7450,31
|
|
20231011,131300,621117620,7460,7460,7460,7460,1
|
|
20231011,131200,621110160,7460,7470,7470,7460,145
|
|
20231011,131100,620027110,7470,7460,7470,7460,52
|
|
20231011,131000,619638690,7460,7480,7480,7460,7
|
|
20231011,130900,619586450,7490,7480,7490,7480,404
|
|
20231011,130800,616564510,7460,7460,7460,7460,7
|
|
20231011,130700,616512290,7460,7470,7480,7460,557
|
|
20231011,130600,612351950,7460,7460,7470,7460,22
|
|
20231011,130500,612187800,7460,7460,7460,7460,213
|
|
20231011,130400,610598820,7460,7460,7460,7460,1
|
|
20231011,130300,610591360,7460,7460,7460,7460,2
|
|
20231011,130200,610576440,7460,7460,7460,7460,1
|
|
20231011,130100,610568980,7460,7460,7460,7460,1
|
|
20231011,130000,610561520,7460,7460,7460,7460,1
|
|
20231011,125900,610554060,7460,7460,7460,7460,5
|
|
20231011,125800,610516760,7460,7460,7460,7460,0
|
|
20231011,125700,610516760,7460,7470,7470,7460,181
|
|
20231011,125600,609164950,7470,7470,7470,7470,276
|
|
20231011,125500,607103230,7470,7480,7480,7470,2480
|
|
20231011,125400,588573230,7480,7480,7480,7480,519
|
|
20231011,125300,584691110,7480,7480,7480,7480,21
|
|
20231011,125200,584534030,7480,7480,7480,7480,1
|
|
20231011,125100,584526550,7480,7470,7480,7470,4
|
|
20231011,125000,584496650,7480,7480,7480,7480,11
|
|
20231011,124900,584414370,7480,7480,7480,7480,142
|
|
20231011,124800,583352210,7480,7490,7490,7480,154
|
|
20231011,124700,582200270,7490,7480,7490,7480,410
|
|
20231011,124600,579133430,7480,7480,7480,7480,2
|
|
20231011,124500,579118470,7480,7460,7480,7460,1399
|
|
20231011,124400,568673050,7450,7440,7450,7440,2593
|
|
20231011,124300,549355210,7450,7440,7450,7440,2240
|
|
20231011,124200,532684590,7440,7430,7440,7430,282
|
|
20231011,124100,530589230,7430,7430,7430,7430,13
|
|
20231011,124000,530492640,7420,7440,7440,7420,406
|
|
20231011,123900,527480000,7430,7430,7430,7430,33
|
|
20231011,123800,527234810,7430,7430,7430,7430,0
|
|
20231011,123700,527234810,7430,7430,7430,7430,100
|
|
20231011,123600,526491810,7430,7450,7450,7430,571
|
|
20231011,123500,522244560,7450,7450,7450,7450,7
|
|
20231011,123400,522192410,7440,7440,7440,7440,764
|
|
20231011,123300,516508250,7440,7440,7440,7440,380
|
|
20231011,123200,513681050,7440,7430,7440,7430,220
|
|
20231011,123100,512046250,7430,7430,7430,7430,1
|
|
20231011,123000,512038820,7430,7430,7430,7430,100
|
|
20231011,122900,511295820,7420,7430,7430,7420,150
|
|
20231011,122800,510182810,7430,7440,7440,7430,21
|
|
20231011,122700,510026660,7440,7440,7440,7440,1
|
|
20231011,122600,510019220,7430,7430,7430,7430,11
|
|
20231011,122500,509937490,7430,7430,7430,7430,12
|
|
20231011,122400,509848330,7430,7430,7430,7430,77
|
|
20231011,122300,509276220,7430,7430,7430,7430,567
|
|
20231011,122200,505063410,7430,7400,7430,7400,4092
|
|
20231011,122100,474729620,7400,7400,7400,7400,0
|
|
20231011,122000,474729620,7400,7410,7410,7400,301
|
|
20231011,121900,472502210,7410,7400,7410,7400,7
|
|
20231011,121800,472450400,7400,7400,7400,7400,11
|
|
20231011,121700,472369000,7410,7410,7410,7410,30
|
|
20231011,121600,472146700,7410,7410,7410,7410,1
|
|
20231011,121500,472139290,7410,7410,7410,7410,252
|
|
20231011,121400,470271970,7400,7410,7410,7400,3
|
|
20231011,121300,470249760,7410,7410,7410,7410,21
|
|
20231011,121200,470094150,7400,7400,7400,7400,36
|
|
20231011,121100,469827750,7400,7400,7400,7400,68
|
|
20231011,121000,469324550,7400,7400,7400,7400,80
|
|
20231011,120900,468732550,7400,7400,7400,7400,0
|
|
20231011,120800,468732550,7400,7400,7400,7400,121
|
|
20231011,120700,467837150,7390,7390,7390,7390,63
|
|
20231011,120600,467371580,7400,7400,7400,7400,1
|
|
20231011,120500,467364180,7400,7410,7410,7400,168
|
|
20231011,120400,466119980,7410,7410,7410,7410,2
|
|
20231011,120300,466105160,7410,7400,7410,7400,4
|
|
20231011,120200,466075540,7400,7400,7400,7400,11
|
|
20231011,120100,465994140,7410,7410,7410,7410,2
|
|
20231011,120000,465979320,7410,7410,7410,7410,1
|
|
20231011,115900,465971910,7410,7410,7410,7410,1
|
|
20231011,115800,465964500,7410,7410,7410,7410,2
|
|
20231011,115700,465949680,7410,7410,7410,7410,0
|
|
20231011,115600,465949680,7410,7410,7410,7410,3
|
|
20231011,115500,465927450,7410,7400,7410,7400,775
|
|
20231011,115400,460191400,7410,7410,7410,7410,201
|
|
20231011,115300,458701990,7410,7410,7410,7410,2
|
|
20231011,115200,458687170,7410,7410,7410,7410,2
|
|
20231011,115100,458672350,7410,7410,7410,7410,13
|
|
20231011,115000,458576020,7410,7410,7410,7410,1
|
|
20231011,114900,458568610,7410,7410,7410,7410,2
|
|
20231011,114800,458553790,7410,7410,7410,7410,77
|
|
20231011,114700,457983220,7400,7400,7400,7400,0
|
|
20231011,114600,457983220,7400,7400,7400,7400,165
|
|
20231011,114500,456762220,7400,7400,7400,7400,1
|
|
20231011,114400,456754820,7400,7400,7400,7400,8
|
|
20231011,114300,456695620,7400,7400,7400,7400,82
|
|
20231011,114200,456088820,7390,7390,7390,7390,0
|
|
20231011,114100,456088820,7390,7400,7400,7390,111
|
|
20231011,114000,455268520,7400,7400,7400,7400,2
|
|
20231011,113900,455253720,7400,7400,7400,7400,2
|
|
20231011,113800,455238920,7400,7390,7400,7390,154
|
|
20231011,113700,454099980,7380,7380,7380,7380,17
|
|
20231011,113600,453974520,7370,7370,7370,7370,0
|
|
20231011,113500,453974520,7370,7370,7370,7370,0
|
|
20231011,113400,453974520,7370,7360,7370,7360,5657
|
|
20231011,113300,412336280,7360,7360,7360,7360,1939
|
|
20231011,113200,398065240,7360,7360,7360,7360,3
|
|
20231011,113100,398043160,7360,7360,7360,7360,1
|
|
20231011,113000,398035800,7360,7360,7360,7360,129
|
|
20231011,112900,397086360,7350,7350,7350,7350,0
|
|
20231011,112800,397086360,7350,7350,7350,7350,0
|
|
20231011,112700,397086360,7350,7360,7360,7350,88
|
|
20231011,112600,396439000,7360,7360,7360,7360,172
|
|
20231011,112500,395173080,7360,7360,7360,7360,1
|
|
20231011,112400,395165720,7360,7360,7360,7360,4
|
|
20231011,112300,395136280,7360,7360,7360,7360,7
|
|
20231011,112200,395084760,7360,7360,7360,7360,0
|
|
20231011,112100,395084760,7360,7360,7360,7360,2
|
|
20231011,112000,395070040,7360,7360,7360,7360,4
|
|
20231011,111900,395040600,7360,7360,7360,7360,51
|
|
20231011,111800,394665240,7360,7360,7360,7360,2
|
|
20231011,111700,394650520,7360,7360,7360,7360,4
|
|
20231011,111600,394621080,7360,7360,7360,7360,53
|
|
20231011,111500,394231000,7360,7360,7360,7360,1
|
|
20231011,111400,394223640,7360,7360,7360,7360,3
|
|
20231011,111300,394201560,7360,7360,7360,7360,701
|
|
20231011,111200,389042200,7360,7360,7360,7360,2
|
|
20231011,111100,389027480,7360,7360,7360,7360,45
|
|
20231011,111000,388696280,7350,7350,7350,7350,0
|
|
20231011,110900,388696280,7350,7350,7350,7350,0
|
|
20231011,110800,388696280,7350,7350,7350,7350,0
|
|
20231011,110700,388696280,7350,7350,7350,7350,0
|
|
20231011,110600,388696280,7350,7360,7360,7350,56
|
|
20231011,110500,388284180,7350,7350,7350,7350,0
|
|
20231011,110400,388284180,7350,7350,7350,7350,0
|
|
20231011,110300,388284180,7350,7350,7350,7350,0
|
|
20231011,110200,388284180,7350,7350,7350,7350,0
|
|
20231011,110100,388284180,7350,7350,7350,7350,51
|
|
20231011,110000,387909330,7350,7350,7350,7350,0
|
|
20231011,105900,387909330,7350,7350,7350,7350,100
|
|
20231011,105800,387174330,7360,7360,7360,7360,1
|
|
20231011,105700,387166970,7360,7360,7360,7360,0
|
|
20231011,105600,387166970,7360,7360,7360,7360,150
|
|
20231011,105500,386062970,7360,7350,7360,7350,61
|
|
20231011,105400,385614020,7350,7350,7350,7350,12
|
|
20231011,105300,385525820,7360,7360,7360,7360,3
|
|
20231011,105200,385503740,7360,7360,7360,7360,5
|
|
20231011,105100,385466940,7360,7350,7360,7350,121
|
|
20231011,105000,384576390,7350,7360,7360,7350,128
|
|
20231011,104900,383635010,7360,7360,7360,7360,0
|
|
20231011,104800,383635010,7360,7360,7360,7360,88
|
|
20231011,104700,382987330,7360,7360,7360,7360,140
|
|
20231011,104600,381956930,7360,7360,7360,7360,182
|
|
20231011,104500,380617410,7380,7380,7380,7380,0
|
|
20231011,104400,380617410,7380,7380,7380,7380,1
|
|
20231011,104300,380610030,7370,7380,7380,7370,57
|
|
20231011,104200,380189930,7360,7370,7370,7360,721
|
|
20231011,104100,374882370,7370,7370,7370,7370,0
|
|
20231011,104000,374882370,7370,7380,7380,7370,89
|
|
20231011,103900,374226400,7380,7380,7380,7380,5
|
|
20231011,103800,374189500,7380,7380,7380,7380,0
|
|
20231011,103700,374189500,7380,7380,7380,7380,146
|
|
20231011,103600,373112020,7380,7380,7380,7380,1
|
|
20231011,103500,373104640,7380,7370,7380,7370,11
|
|
20231011,103400,373023560,7380,7380,7380,7380,0
|
|
20231011,103300,373023560,7380,7380,7380,7380,0
|
|
20231011,103200,373023560,7380,7380,7380,7380,0
|
|
20231011,103100,373023560,7380,7380,7380,7380,1
|
|
20231011,103000,373016180,7380,7380,7380,7380,2
|
|
20231011,102900,373001420,7350,7370,7370,7350,120
|
|
20231011,102800,372119400,7380,7380,7380,7380,0
|
|
20231011,102700,372119400,7380,7380,7380,7360,546
|
|
20231011,102600,368100800,7360,7370,7400,7360,791
|
|
20231011,102500,362268860,7370,7370,7370,7370,0
|
|
20231011,102400,362268860,7370,7370,7370,7370,0
|
|
20231011,102300,362268860,7370,7380,7380,7370,10
|
|
20231011,102200,362195140,7370,7370,7370,7370,0
|
|
20231011,102100,362195140,7370,7370,7370,7370,0
|
|
20231011,102000,362195140,7370,7380,7380,7370,150
|
|
20231011,101900,361088240,7380,7380,7380,7380,20
|
|
20231011,101800,360940640,7390,7390,7390,7390,176
|
|
20231011,101700,359640000,7390,7390,7390,7390,0
|
|
20231011,101600,359640000,7390,7410,7410,7390,201
|
|
20231011,101500,358154460,7410,7410,7410,7410,1
|
|
20231011,101400,358147050,7410,7410,7410,7410,25
|
|
20231011,101300,357961800,7400,7400,7400,7400,53
|
|
20231011,101200,357569600,7400,7400,7400,7400,300
|
|
20231011,101100,355349600,7400,7400,7400,7400,247
|
|
20231011,101000,353521800,7400,7400,7400,7400,0
|
|
20231011,100900,353521800,7400,7400,7400,7400,6
|
|
20231011,100800,353477400,7400,7400,7400,7400,3
|
|
20231011,100700,353455200,7390,7400,7400,7390,58
|
|
20231011,100600,353026200,7400,7400,7400,7400,50
|
|
20231011,100500,352656200,7400,7400,7400,7400,226
|
|
20231011,100400,350983800,7400,7400,7400,7400,81
|
|
20231011,100300,350384400,7400,7410,7410,7400,2009
|
|
20231011,100200,335504170,7420,7430,7430,7420,1424
|
|
20231011,100100,324937590,7420,7430,7430,7420,586
|
|
20231011,100000,320588620,7430,7430,7430,7430,201
|
|
20231011,095900,319095190,7430,7430,7430,7430,20
|
|
20231011,095800,318946590,7430,7430,7430,7430,1
|
|
20231011,095700,318939160,7430,7430,7430,7430,50
|
|
20231011,095600,318567660,7430,7430,7430,7430,20
|
|
20231011,095500,318419060,7440,7440,7440,7440,0
|
|
20231011,095400,318419060,7440,7420,7440,7420,3
|
|
20231011,095300,318396780,7440,7440,7440,7440,0
|
|
20231011,095200,318396780,7440,7440,7440,7440,1
|
|
20231011,095100,318389340,7440,7440,7440,7440,5
|
|
20231011,095000,318352140,7440,7440,7440,7440,1
|
|
20231011,094900,318344700,7440,7440,7440,7440,4
|
|
20231011,094800,318314940,7440,7440,7440,7440,80
|
|
20231011,094700,317719740,7440,7430,7440,7430,4214
|
|
20231011,094600,286387620,7420,7440,7440,7420,274
|
|
20231011,094500,284354520,7430,7430,7430,7430,11
|
|
20231011,094400,284272790,7440,7440,7440,7440,1
|
|
20231011,094300,284265350,7440,7420,7440,7420,76
|
|
20231011,094200,283701410,7420,7440,7440,7420,946
|
|
20231011,094100,276672570,7440,7440,7440,7440,0
|
|
20231011,094000,276672570,7440,7430,7440,7430,183
|
|
20231011,093900,275312720,7430,7430,7430,7430,83
|
|
20231011,093800,274696030,7430,7440,7440,7430,3001
|
|
20231011,093700,252398590,7440,7450,7450,7440,726
|
|
20231011,093600,246997140,7450,7440,7450,7440,6
|
|
20231011,093500,246952490,7440,7430,7440,7430,2
|
|
20231011,093400,246937620,7440,7450,7450,7440,596
|
|
20231011,093300,242500420,7450,7430,7450,7430,1731
|
|
20231011,093200,229620890,7430,7430,7430,7420,567
|
|
20231011,093100,225408210,7430,7430,7430,7430,19
|
|
20231011,093000,225267040,7430,7410,7430,7410,11421
|
|
20231011,092900,140524560,7420,7420,7420,7420,0
|
|
20231011,092800,140524560,7420,7420,7420,7420,1
|
|
20231011,092700,140517140,7420,7400,7420,7400,2329
|
|
20231011,092600,123244300,7400,7400,7410,7400,936
|
|
20231011,092500,116315540,7390,7390,7390,7390,130
|
|
20231011,092400,115354840,7420,7400,7420,7400,4715
|
|
20231011,092300,80457700,7410,7410,7410,7410,1
|
|
20231011,092200,80450290,7410,7410,7410,7410,0
|
|
20231011,092100,80450290,7410,7410,7410,7410,2
|
|
20231011,092000,80435470,7410,7410,7410,7410,177
|
|
20231011,091900,79123900,7410,7410,7420,7410,13
|
|
20231011,091800,79027560,7410,7420,7420,7410,145
|
|
20231011,091700,77952660,7420,7420,7420,7420,240
|
|
20231011,091600,76171860,7420,7420,7420,7420,164
|
|
20231011,091500,74954980,7420,7430,7430,7410,224
|
|
20231011,091400,73293450,7430,7400,7430,7400,1845
|
|
20231011,091300,59616530,7400,7400,7400,7380,185
|
|
20231011,091200,58248190,7400,7400,7400,7400,100
|
|
20231011,091100,57508190,7400,7380,7400,7380,438
|
|
20231011,091000,54275110,7380,7370,7380,7370,1997
|
|
20231011,090900,39538650,7370,7370,7370,7360,223
|
|
20231011,090800,37896090,7360,7360,7360,7360,2
|
|
20231011,090700,37881370,7370,7350,7380,7350,66
|
|
20231011,090600,37396130,7380,7380,7380,7340,95
|
|
20231011,090500,36698630,7380,7340,7380,7340,314
|
|
20231011,090400,34393830,7380,7380,7380,7340,126
|
|
20231011,090300,33464070,7380,7380,7380,7370,102
|
|
20231011,090200,32711320,7370,7330,7370,7330,302
|
|
20231011,090100,30497300,7330,7300,7330,7300,233
|
|
20231011,090000,28794190,7290,7320,7330,7290,3867
|