587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184400,1138994070,7460,7460,7460,7460,6937
|
|
20231017,184300,1138994070,7460,7460,7460,7460,0
|
|
20231017,184200,1138994070,7460,7460,7460,7460,0
|
|
20231017,184100,1138994070,7460,7460,7460,7460,0
|
|
20231017,184000,1138994070,7460,7460,7460,7460,0
|
|
20231017,183900,1138994070,7460,7460,7460,7460,0
|
|
20231017,183800,1138994070,7460,7460,7460,7460,0
|
|
20231017,183700,1138994070,7460,7460,7460,7460,0
|
|
20231017,183600,1138994070,7460,7460,7460,7460,0
|
|
20231017,183500,1138994070,7460,7460,7460,7460,0
|
|
20231017,183400,1138994070,7460,7460,7460,7460,0
|
|
20231017,183300,1138994070,7460,7460,7460,7460,0
|
|
20231017,183200,1138994070,7460,7460,7460,7460,0
|
|
20231017,183100,1138994070,7460,7460,7460,7460,0
|
|
20231017,183000,1138994070,7460,7460,7460,7460,0
|
|
20231017,182900,1138994070,7460,7460,7460,7460,0
|
|
20231017,182800,1138994070,7460,7460,7460,7460,0
|
|
20231017,182700,1138994070,7460,7460,7460,7460,0
|
|
20231017,182600,1138994070,7460,7460,7460,7460,0
|
|
20231017,182500,1138994070,7460,7460,7460,7460,0
|
|
20231017,182400,1138994070,7460,7460,7460,7460,0
|
|
20231017,182300,1138994070,7460,7460,7460,7460,0
|
|
20231017,182200,1138994070,7460,7460,7460,7460,0
|
|
20231017,182100,1138994070,7460,7460,7460,7460,0
|
|
20231017,182000,1138994070,7460,7460,7460,7460,0
|
|
20231017,181900,1138994070,7460,7460,7460,7460,0
|
|
20231017,181800,1138994070,7460,7460,7460,7460,0
|
|
20231017,181700,1138994070,7460,7460,7460,7460,0
|
|
20231017,181600,1138994070,7460,7460,7460,7460,0
|
|
20231017,181500,1138994070,7460,7460,7460,7460,0
|
|
20231017,181400,1138994070,7460,7460,7460,7460,6937
|
|
20231017,181300,1138994070,7460,7460,7460,7460,0
|
|
20231017,181200,1138994070,7460,7460,7460,7460,0
|
|
20231017,181100,1138994070,7460,7460,7460,7460,0
|
|
20231017,181000,1138994070,7460,7460,7460,7460,0
|
|
20231017,180900,1138994070,7460,7460,7460,7460,0
|
|
20231017,180800,1138994070,7460,7460,7460,7460,0
|
|
20231017,180700,1138994070,7460,7460,7460,7460,0
|
|
20231017,180600,1138994070,7460,7460,7460,7460,0
|
|
20231017,180500,1138994070,7460,7460,7460,7460,0
|
|
20231017,180400,1138994070,7460,7460,7460,7460,0
|
|
20231017,180300,1138994070,7460,7460,7460,7460,0
|
|
20231017,180200,1138994070,7460,7460,7460,7460,0
|
|
20231017,180100,1138994070,7460,7460,7460,7460,0
|
|
20231017,180000,1138994070,7460,7460,7460,7460,0
|
|
20231017,175900,1138994070,7460,7460,7460,7460,0
|
|
20231017,175800,1138994070,7460,7460,7460,7460,0
|
|
20231017,175700,1138994070,7460,7460,7460,7460,0
|
|
20231017,175600,1138994070,7460,7460,7460,7460,0
|
|
20231017,175500,1138994070,7460,7460,7460,7460,0
|
|
20231017,175400,1138994070,7460,7460,7460,7460,0
|
|
20231017,175300,1138994070,7460,7460,7460,7460,0
|
|
20231017,175200,1138994070,7460,7460,7460,7460,0
|
|
20231017,175100,1138994070,7460,7460,7460,7460,0
|
|
20231017,175000,1138994070,7460,7460,7460,7460,0
|
|
20231017,174900,1138994070,7460,7460,7460,7460,0
|
|
20231017,174800,1138994070,7460,7460,7460,7460,0
|
|
20231017,174700,1138994070,7460,7460,7460,7460,0
|
|
20231017,174600,1138994070,7460,7460,7460,7460,0
|
|
20231017,174500,1138994070,7460,7460,7460,7460,0
|
|
20231017,174400,1138994070,7460,7460,7460,7460,6937
|
|
20231017,174300,1138994070,7460,7460,7460,7460,0
|
|
20231017,174200,1138994070,7460,7460,7460,7460,0
|
|
20231017,174100,1138994070,7460,7460,7460,7460,0
|
|
20231017,174000,1138994070,7460,7460,7460,7460,0
|
|
20231017,173900,1138994070,7460,7460,7460,7460,0
|
|
20231017,173800,1138994070,7460,7460,7460,7460,0
|
|
20231017,173700,1138994070,7460,7460,7460,7460,0
|
|
20231017,173600,1138994070,7460,7460,7460,7460,0
|
|
20231017,173500,1138994070,7460,7460,7460,7460,0
|
|
20231017,173400,1138994070,7460,7460,7460,7460,0
|
|
20231017,173300,1138994070,7460,7460,7460,7460,0
|
|
20231017,173200,1138994070,7460,7460,7460,7460,0
|
|
20231017,173100,1138994070,7460,7460,7460,7460,0
|
|
20231017,173000,1138994070,7460,7460,7460,7460,0
|
|
20231017,172900,1138994070,7460,7460,7460,7460,0
|
|
20231017,172800,1138994070,7460,7460,7460,7460,0
|
|
20231017,172700,1138994070,7460,7460,7460,7460,0
|
|
20231017,172600,1138994070,7460,7460,7460,7460,0
|
|
20231017,172500,1138994070,7460,7460,7460,7460,0
|
|
20231017,172400,1138994070,7460,7460,7460,7460,0
|
|
20231017,172300,1138994070,7460,7460,7460,7460,0
|
|
20231017,172200,1138994070,7460,7460,7460,7460,0
|
|
20231017,172100,1138994070,7460,7460,7460,7460,0
|
|
20231017,172000,1138994070,7460,7460,7460,7460,0
|
|
20231017,171900,1138994070,7460,7460,7460,7460,0
|
|
20231017,171800,1138994070,7460,7460,7460,7460,0
|
|
20231017,171700,1138994070,7460,7460,7460,7460,0
|
|
20231017,171600,1138994070,7460,7460,7460,7460,0
|
|
20231017,171500,1138994070,7460,7460,7460,7460,0
|
|
20231017,171400,1138994070,7460,7460,7460,7460,6937
|
|
20231017,171300,1138994070,7460,7460,7460,7460,0
|
|
20231017,171200,1138994070,7460,7460,7460,7460,0
|
|
20231017,171100,1138994070,7460,7460,7460,7460,0
|
|
20231017,171000,1138994070,7460,7460,7460,7460,0
|
|
20231017,170900,1138994070,7460,7460,7460,7460,0
|
|
20231017,170800,1138994070,7460,7460,7460,7460,0
|
|
20231017,170700,1138994070,7460,7460,7460,7460,0
|
|
20231017,170600,1138994070,7460,7460,7460,7460,0
|
|
20231017,170500,1138994070,7460,7460,7460,7460,0
|
|
20231017,170400,1138994070,7460,7460,7460,7460,0
|
|
20231017,170300,1138994070,7460,7460,7460,7460,0
|
|
20231017,170200,1138994070,7460,7460,7460,7460,0
|
|
20231017,170100,1138994070,7460,7460,7460,7460,0
|
|
20231017,170000,1138994070,7460,7460,7460,7460,0
|
|
20231017,165900,1138994070,7460,7460,7460,7460,0
|
|
20231017,165800,1138994070,7460,7460,7460,7460,0
|
|
20231017,165700,1138994070,7460,7460,7460,7460,0
|
|
20231017,165600,1138994070,7460,7460,7460,7460,0
|
|
20231017,165500,1138994070,7460,7460,7460,7460,0
|
|
20231017,165400,1138994070,7460,7460,7460,7460,0
|
|
20231017,165300,1138994070,7460,7460,7460,7460,0
|
|
20231017,165200,1138994070,7460,7460,7460,7460,0
|
|
20231017,165100,1138994070,7460,7460,7460,7460,0
|
|
20231017,165000,1138994070,7460,7460,7460,7460,0
|
|
20231017,164900,1138994070,7460,7460,7460,7460,0
|
|
20231017,164800,1138994070,7460,7460,7460,7460,0
|
|
20231017,164700,1138994070,7460,7460,7460,7460,0
|
|
20231017,164600,1138994070,7460,7460,7460,7460,0
|
|
20231017,164500,1138994070,7460,7460,7460,7460,0
|
|
20231017,164400,1138994070,7460,7460,7460,7460,6937
|
|
20231017,164300,1138994070,7460,7460,7460,7460,0
|
|
20231017,164200,1138994070,7460,7460,7460,7460,0
|
|
20231017,164100,1138994070,7460,7460,7460,7460,0
|
|
20231017,164000,1138994070,7460,7460,7460,7460,0
|
|
20231017,163900,1138994070,7460,7460,7460,7460,0
|
|
20231017,163800,1138994070,7460,7460,7460,7460,0
|
|
20231017,163700,1138994070,7460,7460,7460,7460,0
|
|
20231017,163600,1138994070,7460,7460,7460,7460,0
|
|
20231017,163500,1138994070,7460,7460,7460,7460,0
|
|
20231017,163400,1138994070,7460,7460,7460,7460,0
|
|
20231017,163300,1138994070,7460,7460,7460,7460,0
|
|
20231017,163200,1138994070,7460,7460,7460,7460,0
|
|
20231017,163100,1138994070,7460,7460,7460,7460,0
|
|
20231017,163000,1138994070,7460,7460,7460,7460,0
|
|
20231017,162900,1138994070,7460,7460,7460,7460,0
|
|
20231017,162800,1138994070,7460,7460,7460,7460,0
|
|
20231017,162700,1138994070,7460,7460,7460,7460,0
|
|
20231017,162600,1138994070,7460,7460,7460,7460,0
|
|
20231017,162500,1138994070,7460,7460,7460,7460,0
|
|
20231017,162400,1138994070,7460,7460,7460,7460,0
|
|
20231017,162300,1138994070,7460,7460,7460,7460,0
|
|
20231017,162200,1138994070,7460,7460,7460,7460,0
|
|
20231017,162100,1138994070,7460,7460,7460,7460,0
|
|
20231017,162000,1138994070,7460,7460,7460,7460,0
|
|
20231017,161900,1138994070,7460,7460,7460,7460,0
|
|
20231017,161800,1138994070,7460,7460,7460,7460,0
|
|
20231017,161700,1138994070,7460,7460,7460,7460,0
|
|
20231017,161600,1138994070,7460,7460,7460,7460,0
|
|
20231017,161500,1138994070,7460,7460,7460,7460,0
|
|
20231017,161400,1138994070,7460,7460,7460,7460,6937
|
|
20231017,161300,1138994070,7460,7460,7460,7460,0
|
|
20231017,161200,1138994070,7460,7460,7460,7460,0
|
|
20231017,161100,1138994070,7460,7460,7460,7460,0
|
|
20231017,161000,1138994070,7460,7460,7460,7460,0
|
|
20231017,160900,1138994070,7460,7460,7460,7460,0
|
|
20231017,160800,1138994070,7460,7460,7460,7460,0
|
|
20231017,160700,1138994070,7460,7460,7460,7460,0
|
|
20231017,160600,1138994070,7460,7460,7460,7460,0
|
|
20231017,160500,1138994070,7460,7460,7460,7460,0
|
|
20231017,160400,1138994070,7460,7460,7460,7460,0
|
|
20231017,160300,1138994070,7460,7460,7460,7460,0
|
|
20231017,160200,1138994070,7460,7460,7460,7460,0
|
|
20231017,160100,1138994070,7460,7460,7460,7460,0
|
|
20231017,160000,1138994070,7460,7460,7460,7460,0
|
|
20231017,155900,1138994070,7460,7460,7460,7460,0
|
|
20231017,155800,1138994070,7460,7460,7460,7460,0
|
|
20231017,155700,1138994070,7460,7460,7460,7460,0
|
|
20231017,155600,1138994070,7460,7460,7460,7460,0
|
|
20231017,155500,1138994070,7460,7460,7460,7460,0
|
|
20231017,155400,1138994070,7460,7460,7460,7460,0
|
|
20231017,155300,1138994070,7460,7460,7460,7460,0
|
|
20231017,155200,1138994070,7460,7460,7460,7460,0
|
|
20231017,155100,1138994070,7460,7460,7460,7460,0
|
|
20231017,155000,1138994070,7460,7460,7460,7460,0
|
|
20231017,154900,1138994070,7460,7460,7460,7460,0
|
|
20231017,154800,1138994070,7460,7460,7460,7460,0
|
|
20231017,154700,1138994070,7460,7460,7460,7460,0
|
|
20231017,154600,1138994070,7460,7460,7460,7460,0
|
|
20231017,154500,1138994070,7460,7460,7460,7460,0
|
|
20231017,154400,1138994070,7460,7460,7460,7460,6937
|
|
20231017,154300,1138994070,7460,7460,7460,7460,0
|
|
20231017,154200,1138994070,7460,7460,7460,7460,0
|
|
20231017,154100,1138994070,7460,7460,7460,7460,0
|
|
20231017,154000,1138994070,7460,7460,7460,7460,0
|
|
20231017,153900,1138994070,7460,7460,7460,7460,0
|
|
20231017,153800,1138994070,7460,7460,7460,7460,0
|
|
20231017,153700,1138994070,7460,7460,7460,7460,0
|
|
20231017,153600,1138994070,7460,7460,7460,7460,0
|
|
20231017,153500,1138994070,7460,7460,7460,7460,0
|
|
20231017,153400,1138994070,7460,7460,7460,7460,0
|
|
20231017,153300,1138994070,7460,7460,7460,7460,0
|
|
20231017,153200,1138994070,7460,7460,7460,7460,0
|
|
20231017,153100,1138994070,7460,7460,7460,7460,0
|
|
20231017,153000,1138994070,7460,7460,7460,7460,6937
|
|
20231017,152900,1087244050,7490,7490,7490,7490,0
|
|
20231017,152800,1087244050,7490,7490,7490,7490,0
|
|
20231017,152700,1087244050,7490,7490,7490,7490,0
|
|
20231017,152600,1087244050,7490,7490,7490,7490,0
|
|
20231017,152500,1087244050,7490,7490,7490,7490,0
|
|
20231017,152400,1087244050,7490,7490,7490,7490,0
|
|
20231017,152300,1087244050,7490,7490,7490,7490,0
|
|
20231017,152200,1087244050,7490,7490,7490,7490,0
|
|
20231017,152100,1087244050,7490,7490,7490,7490,0
|
|
20231017,152000,1087244050,7490,7490,7490,7490,0
|
|
20231017,151900,1087244050,7490,7500,7500,7480,90
|
|
20231017,151800,1086569510,7480,7500,7510,7480,777
|
|
20231017,151700,1080755520,7500,7500,7510,7500,334
|
|
20231017,151600,1078250510,7490,7490,7490,7490,234
|
|
20231017,151500,1076497850,7480,7490,7490,7480,409
|
|
20231017,151400,1073438390,7490,7490,7490,7490,1
|
|
20231017,151300,1073430900,7490,7490,7490,7490,10
|
|
20231017,151200,1073356000,7490,7490,7490,7490,20
|
|
20231017,151100,1073206200,7480,7480,7480,7480,175
|
|
20231017,151000,1071897200,7490,7480,7490,7480,174
|
|
20231017,150900,1070595640,7480,7480,7480,7480,24
|
|
20231017,150800,1070416120,7480,7480,7480,7480,399
|
|
20231017,150700,1067431600,7480,7480,7480,7480,164
|
|
20231017,150600,1066204880,7480,7480,7480,7480,71
|
|
20231017,150500,1065673800,7490,7490,7490,7480,437
|
|
20231017,150400,1062401680,7500,7500,7500,7500,0
|
|
20231017,150300,1062401680,7500,7500,7500,7500,143
|
|
20231017,150200,1061329180,7500,7490,7500,7490,579
|
|
20231017,150100,1056991970,7500,7500,7500,7500,0
|
|
20231017,150000,1056991970,7500,7490,7500,7490,372
|
|
20231017,145900,1054205680,7490,7490,7490,7490,0
|
|
20231017,145800,1054205680,7490,7490,7490,7490,0
|
|
20231017,145700,1054205680,7490,7490,7490,7490,3
|
|
20231017,145600,1054183210,7490,7490,7490,7490,1
|
|
20231017,145500,1054175720,7480,7480,7480,7480,9
|
|
20231017,145400,1054108400,7490,7500,7510,7490,543
|
|
20231017,145300,1050035910,7510,7510,7510,7510,0
|
|
20231017,145200,1050035910,7510,7510,7510,7510,2
|
|
20231017,145100,1050020890,7500,7500,7500,7500,2
|
|
20231017,145000,1050005890,7500,7500,7500,7500,1614
|
|
20231017,144900,1037900890,7500,7500,7500,7490,3
|
|
20231017,144800,1037878400,7490,7480,7490,7480,1145
|
|
20231017,144700,1029303190,7480,7480,7480,7480,0
|
|
20231017,144600,1029303190,7480,7480,7480,7480,0
|
|
20231017,144500,1029303190,7480,7480,7480,7480,0
|
|
20231017,144400,1029303190,7480,7480,7480,7480,100
|
|
20231017,144300,1028555190,7480,7480,7480,7480,60
|
|
20231017,144200,1028106390,7480,7480,7480,7480,0
|
|
20231017,144100,1028106390,7480,7480,7480,7480,6
|
|
20231017,144000,1028061510,7490,7490,7490,7490,1029
|
|
20231017,143900,1020354300,7490,7490,7490,7490,0
|
|
20231017,143800,1020354300,7490,7490,7490,7490,1
|
|
20231017,143700,1020346810,7470,7490,7490,7470,331
|
|
20231017,143600,1017872700,7470,7470,7470,7470,41
|
|
20231017,143500,1017566430,7470,7470,7470,7470,84
|
|
20231017,143400,1016938950,7470,7470,7470,7470,77
|
|
20231017,143300,1016363760,7470,7470,7470,7470,138
|
|
20231017,143200,1015332900,7470,7470,7490,7460,131
|
|
20231017,143100,1014354450,7460,7470,7490,7460,758
|
|
20231017,143000,1008692330,7470,7470,7470,7470,1111
|
|
20231017,142900,1000393160,7470,7480,7480,7470,3865
|
|
20231017,142800,971514960,7490,7490,7490,7490,0
|
|
20231017,142700,971514960,7490,7490,7490,7490,0
|
|
20231017,142600,971514960,7490,7490,7490,7490,0
|
|
20231017,142500,971514960,7490,7490,7490,7480,58
|
|
20231017,142400,971080570,7490,7490,7490,7490,0
|
|
20231017,142300,971080570,7490,7490,7490,7490,50
|
|
20231017,142200,970706070,7480,7480,7480,7480,0
|
|
20231017,142100,970706070,7480,7480,7480,7480,21
|
|
20231017,142000,970548990,7480,7480,7480,7480,76
|
|
20231017,141900,969980510,7480,7480,7480,7480,239
|
|
20231017,141800,968192790,7480,7480,7480,7480,154
|
|
20231017,141700,967040870,7480,7480,7480,7480,191
|
|
20231017,141600,965612190,7490,7480,7490,7480,131
|
|
20231017,141500,964631200,7490,7490,7490,7490,1
|
|
20231017,141400,964623710,7490,7490,7490,7490,0
|
|
20231017,141300,964623710,7490,7490,7490,7490,0
|
|
20231017,141200,964623710,7490,7480,7490,7480,55
|
|
20231017,141100,964212210,7480,7490,7490,7480,13
|
|
20231017,141000,964114870,7490,7490,7490,7490,0
|
|
20231017,140900,964114870,7490,7490,7490,7490,0
|
|
20231017,140800,964114870,7490,7490,7490,7490,2
|
|
20231017,140700,964099890,7490,7490,7490,7490,0
|
|
20231017,140600,964099890,7490,7480,7490,7480,4
|
|
20231017,140500,964069960,7490,7490,7490,7490,3
|
|
20231017,140400,964047490,7490,7470,7490,7470,60
|
|
20231017,140300,963598290,7470,7470,7470,7470,0
|
|
20231017,140200,963598290,7470,7470,7470,7470,49
|
|
20231017,140100,963232260,7480,7490,7490,7480,750
|
|
20231017,140000,957621950,7490,7490,7490,7490,50
|
|
20231017,135900,957247450,7490,7490,7490,7490,2
|
|
20231017,135800,957232470,7490,7490,7490,7490,0
|
|
20231017,135700,957232470,7490,7490,7490,7490,5
|
|
20231017,135600,957195020,7490,7490,7490,7490,0
|
|
20231017,135500,957195020,7490,7480,7490,7480,2
|
|
20231017,135400,957180050,7500,7500,7500,7500,0
|
|
20231017,135300,957180050,7500,7500,7500,7500,0
|
|
20231017,135200,957180050,7500,7500,7500,7500,6
|
|
20231017,135100,957135050,7500,7500,7500,7500,0
|
|
20231017,135000,957135050,7500,7500,7500,7500,0
|
|
20231017,134900,957135050,7500,7500,7500,7500,0
|
|
20231017,134800,957135050,7500,7500,7500,7500,400
|
|
20231017,134700,954135050,7500,7500,7500,7500,0
|
|
20231017,134600,954135050,7500,7500,7500,7500,80
|
|
20231017,134500,953535050,7500,7500,7500,7500,0
|
|
20231017,134400,953535050,7500,7500,7500,7500,0
|
|
20231017,134300,953535050,7500,7500,7500,7500,3
|
|
20231017,134200,953512550,7500,7500,7500,7500,27
|
|
20231017,134100,953310050,7500,7500,7500,7500,20
|
|
20231017,134000,953160050,7500,7500,7500,7500,4
|
|
20231017,133900,953130050,7500,7500,7500,7500,4
|
|
20231017,133800,953100050,7500,7500,7500,7500,2
|
|
20231017,133700,953085050,7500,7500,7500,7500,1
|
|
20231017,133600,953077550,7500,7500,7500,7500,0
|
|
20231017,133500,953077550,7500,7500,7500,7500,1
|
|
20231017,133400,953070050,7500,7500,7500,7500,17
|
|
20231017,133300,952942550,7500,7500,7500,7500,12
|
|
20231017,133200,952852550,7510,7510,7510,7510,31
|
|
20231017,133100,952619740,7510,7510,7510,7510,0
|
|
20231017,133000,952619740,7510,7510,7510,7510,0
|
|
20231017,132900,952619740,7510,7510,7510,7510,1
|
|
20231017,132800,952612230,7500,7500,7500,7500,0
|
|
20231017,132700,952612230,7500,7500,7500,7500,0
|
|
20231017,132600,952612230,7500,7500,7500,7500,0
|
|
20231017,132500,952612230,7500,7500,7500,7500,1
|
|
20231017,132400,952604730,7500,7500,7500,7500,101
|
|
20231017,132300,951847230,7480,7480,7480,7480,0
|
|
20231017,132200,951847230,7480,7480,7500,7480,285
|
|
20231017,132100,949713400,7490,7500,7500,7490,73
|
|
20231017,132000,949166560,7500,7500,7500,7500,0
|
|
20231017,131900,949166560,7500,7500,7500,7500,0
|
|
20231017,131800,949166560,7500,7500,7500,7500,0
|
|
20231017,131700,949166560,7500,7500,7500,7500,0
|
|
20231017,131600,949166560,7500,7500,7500,7500,13
|
|
20231017,131500,949069060,7500,7500,7500,7500,9
|
|
20231017,131400,949001560,7490,7490,7490,7490,0
|
|
20231017,131300,949001560,7490,7490,7490,7490,0
|
|
20231017,131200,949001560,7490,7490,7490,7490,0
|
|
20231017,131100,949001560,7490,7490,7490,7490,0
|
|
20231017,131000,949001560,7490,7490,7490,7490,0
|
|
20231017,130900,949001560,7490,7490,7490,7490,0
|
|
20231017,130800,949001560,7490,7490,7490,7490,0
|
|
20231017,130700,949001560,7490,7490,7490,7490,0
|
|
20231017,130600,949001560,7490,7490,7490,7490,199
|
|
20231017,130500,947511050,7490,7490,7490,7490,1
|
|
20231017,130400,947503560,7490,7480,7490,7480,6
|
|
20231017,130300,947458670,7480,7480,7480,7480,1
|
|
20231017,130200,947451190,7490,7490,7490,7490,0
|
|
20231017,130100,947451190,7490,7490,7490,7480,13
|
|
20231017,130000,947353930,7480,7480,7480,7480,0
|
|
20231017,125900,947353930,7480,7480,7480,7480,170
|
|
20231017,125800,946082330,7480,7480,7480,7480,100
|
|
20231017,125700,945334330,7480,7480,7480,7480,1
|
|
20231017,125600,945326850,7490,7490,7490,7490,0
|
|
20231017,125500,945326850,7490,7490,7490,7490,0
|
|
20231017,125400,945326850,7490,7490,7490,7490,0
|
|
20231017,125300,945326850,7490,7490,7490,7490,600
|
|
20231017,125200,940832850,7490,7490,7490,7490,0
|
|
20231017,125100,940832850,7490,7510,7510,7490,117
|
|
20231017,125000,939956320,7510,7510,7510,7510,0
|
|
20231017,124900,939956320,7510,7510,7510,7510,11
|
|
20231017,124800,939873710,7500,7500,7500,7500,599
|
|
20231017,124700,935381210,7500,7500,7500,7500,2
|
|
20231017,124600,935366210,7510,7510,7510,7510,1
|
|
20231017,124500,935358700,7520,7520,7520,7520,0
|
|
20231017,124400,935358700,7520,7520,7520,7520,0
|
|
20231017,124300,935358700,7520,7520,7520,7520,0
|
|
20231017,124200,935358700,7520,7520,7520,7520,0
|
|
20231017,124100,935358700,7520,7510,7520,7510,2
|
|
20231017,124000,935343670,7500,7500,7500,7500,1
|
|
20231017,123900,935336170,7490,7500,7500,7490,132
|
|
20231017,123800,934347390,7510,7510,7510,7510,0
|
|
20231017,123700,934347390,7510,7510,7510,7510,21
|
|
20231017,123600,934189680,7520,7520,7520,7520,20
|
|
20231017,123500,934039280,7520,7520,7520,7520,0
|
|
20231017,123400,934039280,7520,7510,7520,7510,53
|
|
20231017,123300,933640830,7510,7500,7510,7500,203
|
|
20231017,123200,932117300,7500,7500,7500,7500,0
|
|
20231017,123100,932117300,7500,7500,7500,7500,0
|
|
20231017,123000,932117300,7500,7500,7500,7500,433
|
|
20231017,122900,928869800,7510,7500,7510,7500,2
|
|
20231017,122800,928854790,7510,7510,7510,7510,100
|
|
20231017,122700,928103790,7500,7500,7500,7500,0
|
|
20231017,122600,928103790,7500,7500,7500,7500,100
|
|
20231017,122500,927353790,7510,7510,7510,7510,5
|
|
20231017,122400,927316240,7510,7510,7510,7510,29
|
|
20231017,122300,927098450,7500,7500,7500,7500,550
|
|
20231017,122200,922973450,7500,7500,7500,7500,0
|
|
20231017,122100,922973450,7500,7500,7500,7500,3
|
|
20231017,122000,922950950,7510,7510,7510,7510,0
|
|
20231017,121900,922950950,7510,7500,7510,7500,86
|
|
20231017,121800,922305740,7500,7500,7500,7500,2
|
|
20231017,121700,922290740,7500,7500,7500,7500,10
|
|
20231017,121600,922215740,7500,7500,7500,7500,550
|
|
20231017,121500,918090740,7500,7500,7500,7500,0
|
|
20231017,121400,918090740,7500,7510,7510,7500,1900
|
|
20231017,121300,903830730,7520,7520,7520,7520,0
|
|
20231017,121200,903830730,7520,7520,7530,7520,73
|
|
20231017,121100,903281720,7530,7510,7530,7510,146
|
|
20231017,121000,902184250,7530,7530,7530,7530,5
|
|
20231017,120900,902146600,7520,7530,7530,7520,40
|
|
20231017,120800,901845700,7530,7530,7530,7520,65
|
|
20231017,120700,901356850,7540,7520,7540,7520,183
|
|
20231017,120600,899979740,7500,7510,7530,7500,291
|
|
20231017,120500,897795490,7510,7530,7530,7510,232
|
|
20231017,120400,896052320,7530,7530,7530,7530,90
|
|
20231017,120300,895374620,7540,7540,7540,7540,5
|
|
20231017,120200,895336920,7540,7540,7540,7540,1
|
|
20231017,120100,895329380,7540,7540,7540,7540,37
|
|
20231017,120000,895050400,7540,7540,7540,7540,10
|
|
20231017,115900,894975000,7540,7540,7540,7540,6
|
|
20231017,115800,894929760,7530,7530,7530,7530,0
|
|
20231017,115700,894929760,7530,7530,7530,7530,0
|
|
20231017,115600,894929760,7530,7530,7530,7530,3
|
|
20231017,115500,894907170,7530,7530,7530,7530,1
|
|
20231017,115400,894899640,7540,7540,7540,7540,11
|
|
20231017,115300,894816700,7540,7540,7540,7540,3
|
|
20231017,115200,894794080,7540,7540,7540,7540,2
|
|
20231017,115100,894779000,7540,7540,7540,7540,0
|
|
20231017,115000,894779000,7540,7540,7540,7540,0
|
|
20231017,114900,894779000,7540,7540,7540,7540,0
|
|
20231017,114800,894779000,7540,7540,7540,7540,0
|
|
20231017,114700,894779000,7540,7540,7540,7540,0
|
|
20231017,114600,894779000,7540,7540,7540,7540,2
|
|
20231017,114500,894763920,7540,7540,7540,7540,0
|
|
20231017,114400,894763920,7540,7540,7540,7540,0
|
|
20231017,114300,894763920,7540,7540,7540,7540,5
|
|
20231017,114200,894726220,7540,7540,7540,7540,1
|
|
20231017,114100,894718680,7540,7530,7540,7530,45
|
|
20231017,114000,894379780,7540,7540,7540,7540,1
|
|
20231017,113900,894372240,7540,7540,7540,7540,670
|
|
20231017,113800,889320440,7540,7540,7540,7540,50
|
|
20231017,113700,888943440,7540,7530,7540,7530,505
|
|
20231017,113600,885140770,7530,7530,7530,7530,78
|
|
20231017,113500,884553430,7530,7530,7530,7520,601
|
|
20231017,113400,880029780,7520,7540,7540,7520,229
|
|
20231017,113300,878303520,7540,7540,7540,7540,111
|
|
20231017,113200,877466580,7550,7550,7550,7550,1
|
|
20231017,113100,877459030,7550,7550,7550,7550,100
|
|
20231017,113000,876704030,7550,7550,7550,7550,132
|
|
20231017,112900,875707430,7550,7550,7550,7550,500
|
|
20231017,112800,871932430,7550,7560,7560,7550,301
|
|
20231017,112700,869659800,7560,7560,7560,7560,0
|
|
20231017,112600,869659800,7560,7560,7560,7560,6
|
|
20231017,112500,869614440,7560,7570,7570,7560,229
|
|
20231017,112400,867882010,7560,7550,7560,7550,676
|
|
20231017,112300,862773380,7550,7550,7550,7550,100
|
|
20231017,112200,862018380,7550,7550,7550,7550,1
|
|
20231017,112100,862010830,7560,7560,7560,7560,0
|
|
20231017,112000,862010830,7560,7560,7560,7560,300
|
|
20231017,111900,859742830,7560,7560,7560,7550,118
|
|
20231017,111800,858851250,7550,7560,7560,7540,297
|
|
20231017,111700,856607060,7550,7540,7550,7540,1209
|
|
20231017,111600,847487400,7540,7540,7540,7540,2
|
|
20231017,111500,847472320,7530,7530,7530,7530,98
|
|
20231017,111400,846734380,7530,7520,7530,7520,4
|
|
20231017,111300,846704280,7520,7520,7520,7520,0
|
|
20231017,111200,846704280,7520,7530,7540,7520,293
|
|
20231017,111100,844498910,7540,7550,7550,7540,36
|
|
20231017,111000,844227460,7550,7550,7550,7550,7
|
|
20231017,110900,844174610,7540,7540,7540,7540,187
|
|
20231017,110800,842764630,7540,7540,7540,7540,32
|
|
20231017,110700,842523350,7540,7540,7540,7540,11
|
|
20231017,110600,842440410,7540,7540,7540,7540,0
|
|
20231017,110500,842440410,7540,7540,7540,7540,11
|
|
20231017,110400,842357470,7550,7550,7550,7550,462
|
|
20231017,110300,838869370,7560,7560,7560,7560,0
|
|
20231017,110200,838869370,7560,7560,7560,7560,0
|
|
20231017,110100,838869370,7560,7560,7560,7560,0
|
|
20231017,110000,838869370,7560,7560,7560,7560,1
|
|
20231017,105900,838861810,7560,7550,7560,7550,1201
|
|
20231017,105800,829783590,7550,7550,7550,7550,464
|
|
20231017,105700,826280390,7540,7520,7540,7520,127
|
|
20231017,105600,825325030,7520,7520,7520,7520,5
|
|
20231017,105500,825287430,7510,7510,7510,7510,1
|
|
20231017,105400,825279920,7530,7540,7540,7530,229
|
|
20231017,105300,823555260,7540,7540,7540,7540,11
|
|
20231017,105200,823472320,7550,7550,7550,7550,6
|
|
20231017,105100,823427020,7550,7550,7550,7550,1
|
|
20231017,105000,823419470,7550,7550,7550,7550,0
|
|
20231017,104900,823419470,7550,7550,7550,7550,2
|
|
20231017,104800,823404370,7550,7550,7550,7550,10
|
|
20231017,104700,823328870,7530,7520,7530,7520,200
|
|
20231017,104600,821823870,7560,7550,7560,7520,35
|
|
20231017,104500,821559320,7550,7530,7550,7530,829
|
|
20231017,104400,815307710,7540,7540,7540,7540,48
|
|
20231017,104300,814945790,7540,7540,7540,7540,20
|
|
20231017,104200,814794990,7550,7550,7550,7550,0
|
|
20231017,104100,814794990,7550,7540,7550,7530,133
|
|
20231017,104000,813792220,7530,7530,7530,7530,129
|
|
20231017,103900,812820850,7530,7530,7530,7530,1
|
|
20231017,103800,812813320,7540,7540,7540,7540,1
|
|
20231017,103700,812805780,7530,7540,7540,7510,1084
|
|
20231017,103600,804658930,7540,7550,7550,7540,101
|
|
20231017,103500,803897380,7530,7560,7560,7530,2
|
|
20231017,103400,803882290,7530,7540,7540,7530,572
|
|
20231017,103300,799570710,7550,7550,7550,7550,232
|
|
20231017,103200,797819110,7560,7560,7560,7560,217
|
|
20231017,103100,796178590,7560,7560,7560,7560,35
|
|
20231017,103000,795913990,7570,7560,7570,7560,159
|
|
20231017,102900,794711900,7550,7550,7550,7550,250
|
|
20231017,102800,792824400,7560,7560,7560,7560,82
|
|
20231017,102700,792204480,7550,7550,7550,7550,115
|
|
20231017,102600,791336230,7570,7560,7570,7560,166
|
|
20231017,102500,790080110,7570,7570,7570,7570,0
|
|
20231017,102400,790080110,7570,7570,7570,7570,0
|
|
20231017,102300,790080110,7570,7570,7570,7560,501
|
|
20231017,102200,786288140,7570,7570,7570,7570,85
|
|
20231017,102100,785644690,7580,7580,7580,7580,198
|
|
20231017,102000,784143850,7580,7600,7600,7580,906
|
|
20231017,101900,777274540,7600,7580,7600,7580,440
|
|
20231017,101800,773935330,7610,7610,7610,7610,1
|
|
20231017,101700,773927720,7580,7580,7580,7580,820
|
|
20231017,101600,767712120,7580,7610,7620,7580,666
|
|
20231017,101500,762641040,7620,7620,7620,7620,123
|
|
20231017,101400,761703780,7610,7610,7610,7610,1
|
|
20231017,101300,761696170,7620,7620,7620,7610,403
|
|
20231017,101200,758625320,7620,7610,7620,7610,416
|
|
20231017,101100,755456680,7620,7610,7620,7610,96
|
|
20231017,101000,754725840,7600,7610,7610,7600,67
|
|
20231017,100900,754216280,7610,7610,7610,7610,160
|
|
20231017,100800,752998680,7600,7610,7610,7600,301
|
|
20231017,100700,750708080,7600,7590,7600,7590,367
|
|
20231017,100600,747922150,7590,7580,7590,7580,870
|
|
20231017,100500,741319240,7580,7560,7580,7560,147
|
|
20231017,100400,740207030,7590,7580,7590,7580,250
|
|
20231017,100300,738310510,7590,7590,7590,7590,2
|
|
20231017,100200,738295330,7590,7560,7590,7560,50
|
|
20231017,100100,737916730,7590,7590,7590,7590,275
|
|
20231017,100000,735829480,7600,7580,7600,7580,914
|
|
20231017,095900,728889440,7580,7580,7580,7580,116
|
|
20231017,095800,728010160,7580,7590,7590,7580,147
|
|
20231017,095700,726895620,7590,7590,7590,7590,239
|
|
20231017,095600,725081610,7590,7570,7590,7570,706
|
|
20231017,095500,719733970,7570,7570,7580,7570,115
|
|
20231017,095400,718863380,7580,7580,7580,7580,0
|
|
20231017,095300,718863380,7580,7580,7580,7580,28
|
|
20231017,095200,718651140,7580,7590,7590,7580,26
|
|
20231017,095100,718453970,7600,7590,7600,7590,787
|
|
20231017,095000,712478530,7590,7590,7590,7590,3
|
|
20231017,094900,712455760,7610,7600,7610,7590,283
|
|
20231017,094800,710305690,7610,7610,7620,7610,1010
|
|
20231017,094700,702610760,7590,7620,7620,7590,141
|
|
20231017,094600,701538480,7590,7600,7610,7590,1353
|
|
20231017,094500,691249610,7600,7610,7630,7600,1264
|
|
20231017,094400,681632450,7620,7610,7620,7600,749
|
|
20231017,094300,675930600,7610,7630,7630,7610,636
|
|
20231017,094200,671090010,7630,7610,7630,7610,277
|
|
20231017,094100,668978810,7610,7610,7610,7600,1570
|
|
20231017,094000,657043910,7610,7620,7620,7610,255
|
|
20231017,093900,655101360,7630,7630,7640,7630,523
|
|
20231017,093800,651109760,7630,7640,7650,7630,355
|
|
20231017,093700,648398040,7640,7640,7640,7640,970
|
|
20231017,093600,640987240,7640,7610,7640,7610,3061
|
|
20231017,093500,617661790,7610,7590,7610,7590,530
|
|
20231017,093400,613630150,7590,7590,7590,7590,595
|
|
20231017,093300,609114100,7590,7600,7610,7590,479
|
|
20231017,093200,605476620,7610,7600,7620,7600,420
|
|
20231017,093100,602280570,7600,7570,7620,7560,7295
|
|
20231017,093000,546913660,7550,7540,7580,7540,145
|
|
20231017,092900,545814870,7540,7520,7590,7520,10418
|
|
20231017,092800,467199480,7520,7510,7520,7480,3467
|
|
20231017,092700,441180140,7510,7500,7520,7480,1820
|
|
20231017,092600,427512780,7500,7520,7520,7500,339
|
|
20231017,092500,424967270,7520,7500,7530,7500,4517
|
|
20231017,092400,390997760,7530,7540,7540,7510,1165
|
|
20231017,092300,382247020,7540,7470,7540,7470,7612
|
|
20231017,092200,325103230,7480,7480,7480,7480,11
|
|
20231017,092100,325020950,7490,7470,7490,7470,2086
|
|
20231017,092000,309401780,7430,7470,7480,7430,2589
|
|
20231017,091900,290060820,7480,7440,7480,7440,1358
|
|
20231017,091800,279957260,7480,7460,7480,7460,1339
|
|
20231017,091700,269950600,7470,7470,7470,7470,232
|
|
20231017,091600,268217560,7430,7430,7440,7430,70
|
|
20231017,091500,267697410,7450,7450,7450,7450,508
|
|
20231017,091400,263912810,7480,7480,7490,7470,1014
|
|
20231017,091300,256330250,7480,7470,7480,7470,128
|
|
20231017,091200,255373980,7450,7500,7500,7450,2689
|
|
20231017,091100,235240310,7500,7520,7520,7500,1317
|
|
20231017,091000,225350370,7520,7420,7520,7420,16065
|
|
20231017,090900,105480520,7410,7410,7410,7400,1478
|
|
20231017,090800,94531010,7410,7410,7420,7410,98
|
|
20231017,090700,93803940,7420,7390,7420,7310,3600
|
|
20231017,090600,67260310,7420,7380,7420,7310,2926
|
|
20231017,090500,45682030,7380,7340,7400,7340,4517
|
|
20231017,090400,12341500,7340,7300,7340,7300,982
|
|
20231017,090300,5147410,7320,7320,7320,7320,19
|
|
20231017,090200,5008330,7320,7320,7320,7320,89
|
|
20231017,090100,4356850,7320,7280,7320,7280,349
|
|
20231017,090000,1805450,7290,7280,7290,7280,248
|