598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185500,1417846640,7610,7610,7610,7610,5875
|
|
20231017,185400,1417846640,7610,7610,7610,7610,0
|
|
20231017,185300,1417846640,7610,7610,7610,7610,0
|
|
20231017,185200,1417846640,7610,7610,7610,7610,0
|
|
20231017,185100,1417846640,7610,7610,7610,7610,0
|
|
20231017,185000,1417846640,7610,7610,7610,7610,0
|
|
20231017,184900,1417846640,7610,7610,7610,7610,0
|
|
20231017,184800,1417846640,7610,7610,7610,7610,0
|
|
20231017,184700,1417846640,7610,7610,7610,7610,0
|
|
20231017,184600,1417846640,7610,7610,7610,7610,0
|
|
20231017,184500,1417846640,7610,7610,7610,7610,0
|
|
20231017,184400,1417846640,7610,7610,7610,7610,0
|
|
20231017,184300,1417846640,7610,7610,7610,7610,0
|
|
20231017,184200,1417846640,7610,7610,7610,7610,0
|
|
20231017,184100,1417846640,7610,7610,7610,7610,0
|
|
20231017,184000,1417846640,7610,7610,7610,7610,0
|
|
20231017,183900,1417846640,7610,7610,7610,7610,0
|
|
20231017,183800,1417846640,7610,7610,7610,7610,0
|
|
20231017,183700,1417846640,7610,7610,7610,7610,0
|
|
20231017,183600,1417846640,7610,7610,7610,7610,0
|
|
20231017,183500,1417846640,7610,7610,7610,7610,0
|
|
20231017,183400,1417846640,7610,7610,7610,7610,0
|
|
20231017,183300,1417846640,7610,7610,7610,7610,0
|
|
20231017,183200,1417846640,7610,7610,7610,7610,0
|
|
20231017,183100,1417846640,7610,7610,7610,7610,0
|
|
20231017,183000,1417846640,7610,7610,7610,7610,0
|
|
20231017,182900,1417846640,7610,7610,7610,7610,0
|
|
20231017,182800,1417846640,7610,7610,7610,7610,0
|
|
20231017,182700,1417846640,7610,7610,7610,7610,0
|
|
20231017,182600,1417846640,7610,7610,7610,7610,0
|
|
20231017,182500,1417846640,7610,7610,7610,7610,5875
|
|
20231017,182400,1417846640,7610,7610,7610,7610,0
|
|
20231017,182300,1417846640,7610,7610,7610,7610,0
|
|
20231017,182200,1417846640,7610,7610,7610,7610,0
|
|
20231017,182100,1417846640,7610,7610,7610,7610,0
|
|
20231017,182000,1417846640,7610,7610,7610,7610,0
|
|
20231017,181900,1417846640,7610,7610,7610,7610,0
|
|
20231017,181800,1417846640,7610,7610,7610,7610,0
|
|
20231017,181700,1417846640,7610,7610,7610,7610,0
|
|
20231017,181600,1417846640,7610,7610,7610,7610,0
|
|
20231017,181500,1417846640,7610,7610,7610,7610,0
|
|
20231017,181400,1417846640,7610,7610,7610,7610,0
|
|
20231017,181300,1417846640,7610,7610,7610,7610,0
|
|
20231017,181200,1417846640,7610,7610,7610,7610,0
|
|
20231017,181100,1417846640,7610,7610,7610,7610,0
|
|
20231017,181000,1417846640,7610,7610,7610,7610,0
|
|
20231017,180900,1417846640,7610,7610,7610,7610,0
|
|
20231017,180800,1417846640,7610,7610,7610,7610,0
|
|
20231017,180700,1417846640,7610,7610,7610,7610,0
|
|
20231017,180600,1417846640,7610,7610,7610,7610,0
|
|
20231017,180500,1417846640,7610,7610,7610,7610,0
|
|
20231017,180400,1417846640,7610,7610,7610,7610,0
|
|
20231017,180300,1417846640,7610,7610,7610,7610,0
|
|
20231017,180200,1417846640,7610,7610,7610,7610,0
|
|
20231017,180100,1417846640,7610,7610,7610,7610,0
|
|
20231017,180000,1417846640,7610,7610,7610,7610,0
|
|
20231017,175900,1417846640,7610,7610,7610,7610,0
|
|
20231017,175800,1417846640,7610,7610,7610,7610,0
|
|
20231017,175700,1417846640,7610,7610,7610,7610,0
|
|
20231017,175600,1417846640,7610,7610,7610,7610,0
|
|
20231017,175500,1417846640,7610,7610,7610,7610,5875
|
|
20231017,175400,1417846640,7610,7610,7610,7610,0
|
|
20231017,175300,1417846640,7610,7610,7610,7610,0
|
|
20231017,175200,1417846640,7610,7610,7610,7610,0
|
|
20231017,175100,1417846640,7610,7610,7610,7610,0
|
|
20231017,175000,1417846640,7610,7610,7610,7610,0
|
|
20231017,174900,1417846640,7610,7610,7610,7610,0
|
|
20231017,174800,1417846640,7610,7610,7610,7610,0
|
|
20231017,174700,1417846640,7610,7610,7610,7610,0
|
|
20231017,174600,1417846640,7610,7610,7610,7610,0
|
|
20231017,174500,1417846640,7610,7610,7610,7610,0
|
|
20231017,174400,1417846640,7610,7610,7610,7610,0
|
|
20231017,174300,1417846640,7610,7610,7610,7610,0
|
|
20231017,174200,1417846640,7610,7610,7610,7610,0
|
|
20231017,174100,1417846640,7610,7610,7610,7610,0
|
|
20231017,174000,1417846640,7610,7610,7610,7610,0
|
|
20231017,173900,1417846640,7610,7610,7610,7610,0
|
|
20231017,173800,1417846640,7610,7610,7610,7610,0
|
|
20231017,173700,1417846640,7610,7610,7610,7610,0
|
|
20231017,173600,1417846640,7610,7610,7610,7610,0
|
|
20231017,173500,1417846640,7610,7610,7610,7610,0
|
|
20231017,173400,1417846640,7610,7610,7610,7610,0
|
|
20231017,173300,1417846640,7610,7610,7610,7610,0
|
|
20231017,173200,1417846640,7610,7610,7610,7610,0
|
|
20231017,173100,1417846640,7610,7610,7610,7610,0
|
|
20231017,173000,1417846640,7610,7610,7610,7610,0
|
|
20231017,172900,1417846640,7610,7610,7610,7610,0
|
|
20231017,172800,1417846640,7610,7610,7610,7610,0
|
|
20231017,172700,1417846640,7610,7610,7610,7610,0
|
|
20231017,172600,1417846640,7610,7610,7610,7610,0
|
|
20231017,172500,1417846640,7610,7610,7610,7610,5875
|
|
20231017,172400,1417846640,7610,7610,7610,7610,0
|
|
20231017,172300,1417846640,7610,7610,7610,7610,0
|
|
20231017,172200,1417846640,7610,7610,7610,7610,0
|
|
20231017,172100,1417846640,7610,7610,7610,7610,0
|
|
20231017,172000,1417846640,7610,7610,7610,7610,0
|
|
20231017,171900,1417846640,7610,7610,7610,7610,0
|
|
20231017,171800,1417846640,7610,7610,7610,7610,0
|
|
20231017,171700,1417846640,7610,7610,7610,7610,0
|
|
20231017,171600,1417846640,7610,7610,7610,7610,0
|
|
20231017,171500,1417846640,7610,7610,7610,7610,0
|
|
20231017,171400,1417846640,7610,7610,7610,7610,0
|
|
20231017,171300,1417846640,7610,7610,7610,7610,0
|
|
20231017,171200,1417846640,7610,7610,7610,7610,0
|
|
20231017,171100,1417846640,7610,7610,7610,7610,0
|
|
20231017,171000,1417846640,7610,7610,7610,7610,0
|
|
20231017,170900,1417846640,7610,7610,7610,7610,0
|
|
20231017,170800,1417846640,7610,7610,7610,7610,0
|
|
20231017,170700,1417846640,7610,7610,7610,7610,0
|
|
20231017,170600,1417846640,7610,7610,7610,7610,0
|
|
20231017,170500,1417846640,7610,7610,7610,7610,0
|
|
20231017,170400,1417846640,7610,7610,7610,7610,0
|
|
20231017,170300,1417846640,7610,7610,7610,7610,0
|
|
20231017,170200,1417846640,7610,7610,7610,7610,0
|
|
20231017,170100,1417846640,7610,7610,7610,7610,0
|
|
20231017,170000,1417846640,7610,7610,7610,7610,0
|
|
20231017,165900,1417846640,7610,7610,7610,7610,0
|
|
20231017,165800,1417846640,7610,7610,7610,7610,0
|
|
20231017,165700,1417846640,7610,7610,7610,7610,0
|
|
20231017,165600,1417846640,7610,7610,7610,7610,0
|
|
20231017,165500,1417846640,7610,7610,7610,7610,5875
|
|
20231017,165400,1417846640,7610,7610,7610,7610,0
|
|
20231017,165300,1417846640,7610,7610,7610,7610,0
|
|
20231017,165200,1417846640,7610,7610,7610,7610,0
|
|
20231017,165100,1417846640,7610,7610,7610,7610,0
|
|
20231017,165000,1417846640,7610,7610,7610,7610,0
|
|
20231017,164900,1417846640,7610,7610,7610,7610,0
|
|
20231017,164800,1417846640,7610,7610,7610,7610,0
|
|
20231017,164700,1417846640,7610,7610,7610,7610,0
|
|
20231017,164600,1417846640,7610,7610,7610,7610,0
|
|
20231017,164500,1417846640,7610,7610,7610,7610,0
|
|
20231017,164400,1417846640,7610,7610,7610,7610,0
|
|
20231017,164300,1417846640,7610,7610,7610,7610,0
|
|
20231017,164200,1417846640,7610,7610,7610,7610,0
|
|
20231017,164100,1417846640,7610,7610,7610,7610,0
|
|
20231017,164000,1417846640,7610,7610,7610,7610,0
|
|
20231017,163900,1417846640,7610,7610,7610,7610,0
|
|
20231017,163800,1417846640,7610,7610,7610,7610,0
|
|
20231017,163700,1417846640,7610,7610,7610,7610,0
|
|
20231017,163600,1417846640,7610,7610,7610,7610,0
|
|
20231017,163500,1417846640,7610,7610,7610,7610,0
|
|
20231017,163400,1417846640,7610,7610,7610,7610,0
|
|
20231017,163300,1417846640,7610,7610,7610,7610,0
|
|
20231017,163200,1417846640,7610,7610,7610,7610,0
|
|
20231017,163100,1417846640,7610,7610,7610,7610,0
|
|
20231017,163000,1417846640,7610,7610,7610,7610,0
|
|
20231017,162900,1417846640,7610,7610,7610,7610,0
|
|
20231017,162800,1417846640,7610,7610,7610,7610,0
|
|
20231017,162700,1417846640,7610,7610,7610,7610,0
|
|
20231017,162600,1417846640,7610,7610,7610,7610,0
|
|
20231017,162500,1417846640,7610,7610,7610,7610,5875
|
|
20231017,162400,1417846640,7610,7610,7610,7610,0
|
|
20231017,162300,1417846640,7610,7610,7610,7610,0
|
|
20231017,162200,1417846640,7610,7610,7610,7610,0
|
|
20231017,162100,1417846640,7610,7610,7610,7610,0
|
|
20231017,162000,1417846640,7610,7610,7610,7610,0
|
|
20231017,161900,1417846640,7610,7610,7610,7610,0
|
|
20231017,161800,1417846640,7610,7610,7610,7610,0
|
|
20231017,161700,1417846640,7610,7610,7610,7610,0
|
|
20231017,161600,1417846640,7610,7610,7610,7610,0
|
|
20231017,161500,1417846640,7610,7610,7610,7610,0
|
|
20231017,161400,1417846640,7610,7610,7610,7610,0
|
|
20231017,161300,1417846640,7610,7610,7610,7610,0
|
|
20231017,161200,1417846640,7610,7610,7610,7610,0
|
|
20231017,161100,1417846640,7610,7610,7610,7610,0
|
|
20231017,161000,1417846640,7610,7610,7610,7610,0
|
|
20231017,160900,1417846640,7610,7610,7610,7610,0
|
|
20231017,160800,1417846640,7610,7610,7610,7610,0
|
|
20231017,160700,1417846640,7610,7610,7610,7610,0
|
|
20231017,160600,1417846640,7610,7610,7610,7610,0
|
|
20231017,160500,1417846640,7610,7610,7610,7610,0
|
|
20231017,160400,1417846640,7610,7610,7610,7610,0
|
|
20231017,160300,1417846640,7610,7610,7610,7610,0
|
|
20231017,160200,1417846640,7610,7610,7610,7610,0
|
|
20231017,160100,1417846640,7610,7610,7610,7610,0
|
|
20231017,160000,1417846640,7610,7610,7610,7610,0
|
|
20231017,155900,1417846640,7610,7610,7610,7610,0
|
|
20231017,155800,1417846640,7610,7610,7610,7610,0
|
|
20231017,155700,1417846640,7610,7610,7610,7610,0
|
|
20231017,155600,1417846640,7610,7610,7610,7610,0
|
|
20231017,155500,1417846640,7610,7610,7610,7610,5875
|
|
20231017,155400,1417846640,7610,7610,7610,7610,0
|
|
20231017,155300,1417846640,7610,7610,7610,7610,0
|
|
20231017,155200,1417846640,7610,7610,7610,7610,0
|
|
20231017,155100,1417846640,7610,7610,7610,7610,0
|
|
20231017,155000,1417846640,7610,7610,7610,7610,0
|
|
20231017,154900,1417846640,7610,7610,7610,7610,0
|
|
20231017,154800,1417846640,7610,7610,7610,7610,0
|
|
20231017,154700,1417846640,7610,7610,7610,7610,0
|
|
20231017,154600,1417846640,7610,7610,7610,7610,0
|
|
20231017,154500,1417846640,7610,7610,7610,7610,0
|
|
20231017,154400,1417846640,7610,7610,7610,7610,0
|
|
20231017,154300,1417846640,7610,7610,7610,7610,0
|
|
20231017,154200,1417846640,7610,7610,7610,7610,0
|
|
20231017,154100,1417846640,7610,7610,7610,7610,0
|
|
20231017,154000,1417846640,7610,7610,7610,7610,0
|
|
20231017,153900,1417846640,7610,7610,7610,7610,0
|
|
20231017,153800,1417846640,7610,7610,7610,7610,0
|
|
20231017,153700,1417846640,7610,7610,7610,7610,0
|
|
20231017,153600,1417846640,7610,7610,7610,7610,0
|
|
20231017,153500,1417846640,7610,7610,7610,7610,0
|
|
20231017,153400,1417846640,7610,7610,7610,7610,0
|
|
20231017,153300,1417846640,7610,7610,7610,7610,0
|
|
20231017,153200,1417846640,7610,7610,7610,7610,0
|
|
20231017,153100,1417846640,7610,7610,7610,7610,0
|
|
20231017,153000,1417846640,7610,7610,7610,7610,5875
|
|
20231017,152900,1373137890,7620,7620,7620,7620,0
|
|
20231017,152800,1373137890,7620,7620,7620,7620,0
|
|
20231017,152700,1373137890,7620,7620,7620,7620,0
|
|
20231017,152600,1373137890,7620,7620,7620,7620,0
|
|
20231017,152500,1373137890,7620,7620,7620,7620,0
|
|
20231017,152400,1373137890,7620,7620,7620,7620,0
|
|
20231017,152300,1373137890,7620,7620,7620,7620,0
|
|
20231017,152200,1373137890,7620,7620,7620,7620,0
|
|
20231017,152100,1373137890,7620,7620,7620,7620,0
|
|
20231017,152000,1373137890,7620,7620,7620,7620,0
|
|
20231017,151900,1373137890,7620,7630,7630,7610,1176
|
|
20231017,151800,1364175130,7630,7630,7630,7630,65
|
|
20231017,151700,1363679180,7630,7650,7650,7630,1359
|
|
20231017,151600,1353308330,7640,7640,7640,7640,168
|
|
20231017,151500,1352024810,7630,7620,7630,7620,30
|
|
20231017,151400,1351795960,7620,7620,7630,7620,315
|
|
20231017,151300,1349392590,7620,7620,7630,7620,440
|
|
20231017,151200,1346039780,7610,7630,7630,7610,3113
|
|
20231017,151100,1322317750,7630,7640,7640,7620,677
|
|
20231017,151000,1317152270,7630,7630,7640,7630,445
|
|
20231017,150900,1313756730,7640,7630,7640,7630,42
|
|
20231017,150800,1313435960,7630,7630,7640,7630,181
|
|
20231017,150700,1312054730,7630,7630,7640,7630,240
|
|
20231017,150600,1310222540,7640,7630,7640,7630,81
|
|
20231017,150500,1309604300,7630,7640,7650,7630,105
|
|
20231017,150400,1308801740,7630,7640,7650,7630,343
|
|
20231017,150300,1306181240,7640,7640,7650,7640,289
|
|
20231017,150200,1303973270,7640,7650,7650,7630,777
|
|
20231017,150100,1298037030,7650,7660,7670,7650,131
|
|
20231017,150000,1297033810,7660,7670,7670,7660,343
|
|
20231017,145900,1294406160,7660,7670,7670,7660,227
|
|
20231017,145800,1292666100,7660,7660,7670,7660,527
|
|
20231017,145700,1288625630,7660,7660,7660,7650,355
|
|
20231017,145600,1285906370,7650,7660,7660,7650,96
|
|
20231017,145500,1285171160,7640,7650,7660,7640,136
|
|
20231017,145400,1284130740,7640,7650,7660,7640,457
|
|
20231017,145300,1280635770,7650,7660,7670,7650,216
|
|
20231017,145200,1278980200,7650,7650,7660,7650,229
|
|
20231017,145100,1277226180,7650,7660,7660,7640,292
|
|
20231017,145000,1274990790,7660,7650,7660,7640,184
|
|
20231017,144900,1273582120,7670,7640,7670,7630,391
|
|
20231017,144800,1270592090,7630,7640,7640,7630,99
|
|
20231017,144700,1269835800,7630,7630,7640,7630,318
|
|
20231017,144600,1267406430,7630,7630,7640,7630,426
|
|
20231017,144500,1264155760,7630,7640,7640,7630,32
|
|
20231017,144400,1263911410,7630,7640,7640,7630,211
|
|
20231017,144300,1262299430,7640,7640,7640,7630,23
|
|
20231017,144200,1262123860,7650,7630,7650,7630,393
|
|
20231017,144100,1259121360,7640,7640,7640,7630,26
|
|
20231017,144000,1258922870,7630,7650,7650,7630,864
|
|
20231017,143900,1252325790,7650,7660,7660,7650,8
|
|
20231017,143800,1252264580,7650,7640,7660,7640,138
|
|
20231017,143700,1251208910,7640,7640,7650,7640,16
|
|
20231017,143600,1251086600,7640,7630,7650,7630,146
|
|
20231017,143500,1249971290,7630,7650,7650,7630,663
|
|
20231017,143400,1244899480,7650,7640,7660,7640,1271
|
|
20231017,143300,1235181790,7650,7650,7650,7650,1
|
|
20231017,143200,1235174140,7640,7640,7650,7640,108
|
|
20231017,143100,1234348750,7650,7650,7650,7640,5
|
|
20231017,143000,1234310520,7640,7660,7660,7640,907
|
|
20231017,142900,1227372560,7650,7660,7660,7650,24
|
|
20231017,142800,1227188760,7650,7650,7660,7650,34
|
|
20231017,142700,1226928560,7650,7650,7650,7650,7
|
|
20231017,142600,1226875010,7660,7650,7670,7640,1284
|
|
20231017,142500,1217039770,7650,7640,7650,7640,76
|
|
20231017,142400,1216458400,7640,7650,7650,7640,9
|
|
20231017,142300,1216389590,7650,7650,7650,7640,35
|
|
20231017,142200,1216121910,7640,7650,7650,7640,3
|
|
20231017,142100,1216098980,7640,7650,7650,7640,5
|
|
20231017,142000,1216060770,7640,7640,7640,7640,460
|
|
20231017,141900,1212546370,7640,7640,7650,7640,82
|
|
20231017,141800,1211919800,7650,7640,7650,7640,5
|
|
20231017,141700,1211881580,7650,7660,7660,7650,239
|
|
20231017,141600,1210053220,7650,7670,7670,7650,25
|
|
20231017,141500,1209861590,7660,7650,7660,7650,20
|
|
20231017,141400,1209708490,7660,7650,7660,7650,167
|
|
20231017,141300,1208429350,7660,7650,7660,7650,605
|
|
20231017,141200,1203800490,7640,7650,7650,7640,29
|
|
20231017,141100,1203578700,7650,7650,7650,7640,66
|
|
20231017,141000,1203073830,7650,7650,7650,7640,94
|
|
20231017,140900,1202355590,7650,7650,7650,7640,41
|
|
20231017,140800,1202042120,7640,7640,7650,7640,9
|
|
20231017,140700,1201973340,7650,7650,7660,7640,289
|
|
20231017,140600,1199762500,7650,7650,7650,7640,22
|
|
20231017,140500,1199594220,7640,7650,7650,7640,14
|
|
20231017,140400,1199487150,7640,7640,7650,7640,345
|
|
20231017,140300,1196847970,7650,7650,7650,7640,168
|
|
20231017,140200,1195562870,7650,7640,7650,7640,13
|
|
20231017,140100,1195463540,7650,7640,7650,7640,41
|
|
20231017,140000,1195150030,7640,7650,7650,7640,3
|
|
20231017,135900,1195127100,7650,7650,7650,7640,795
|
|
20231017,135800,1189046420,7650,7660,7660,7650,7
|
|
20231017,135700,1188992860,7660,7670,7670,7660,245
|
|
20231017,135600,1187116150,7660,7670,7670,7660,10
|
|
20231017,135500,1187039470,7670,7670,7680,7660,72
|
|
20231017,135400,1186487250,7690,7660,7690,7660,55
|
|
20231017,135300,1186065400,7670,7670,7670,7670,578
|
|
20231017,135200,1181632140,7670,7680,7680,7670,463
|
|
20231017,135100,1178076380,7670,7670,7670,7670,2
|
|
20231017,135000,1178061040,7680,7680,7680,7670,13
|
|
20231017,134900,1177961270,7680,7680,7680,7670,228
|
|
20231017,134800,1176212250,7670,7680,7680,7670,5
|
|
20231017,134700,1176173870,7690,7670,7690,7670,2757
|
|
20231017,134600,1154981780,7660,7680,7680,7660,379
|
|
20231017,134500,1152073200,7690,7690,7690,7680,2024
|
|
20231017,134400,1136528600,7680,7680,7680,7680,6
|
|
20231017,134300,1136482520,7680,7680,7680,7680,1854
|
|
20231017,134200,1122243800,7680,7670,7680,7670,4
|
|
20231017,134100,1122213100,7670,7650,7670,7650,1255
|
|
20231017,134000,1112587330,7650,7660,7660,7650,164
|
|
20231017,133900,1111331120,7650,7660,7660,7650,114
|
|
20231017,133800,1110457950,7670,7660,7670,7660,20
|
|
20231017,133700,1110304670,7670,7660,7670,7660,1023
|
|
20231017,133600,1102468470,7660,7660,7660,7660,866
|
|
20231017,133500,1095834910,7660,7670,7670,7660,13
|
|
20231017,133400,1095735310,7660,7670,7670,7660,11
|
|
20231017,133300,1095650980,7670,7670,7670,7660,6
|
|
20231017,133200,1095605000,7660,7670,7670,7660,3
|
|
20231017,133100,1095582010,7660,7650,7660,7650,321
|
|
20231017,133000,1093123180,7660,7660,7660,7650,11
|
|
20231017,132900,1093039010,7650,7650,7660,7650,168
|
|
20231017,132800,1091753740,7650,7660,7660,7650,2248
|
|
20231017,132700,1074535140,7680,7680,7680,7680,1
|
|
20231017,132600,1074527460,7680,7670,7680,7670,672
|
|
20231017,132500,1069373210,7680,7680,7680,7680,142
|
|
20231017,132400,1068282650,7670,7660,7670,7660,1096
|
|
20231017,132300,1059876370,7670,7670,7670,7670,385
|
|
20231017,132200,1056923420,7670,7670,7670,7660,28
|
|
20231017,132100,1056708700,7660,7670,7670,7660,326
|
|
20231017,132000,1054211380,7670,7670,7670,7670,27
|
|
20231017,131900,1054004290,7670,7670,7670,7670,153
|
|
20231017,131800,1052830780,7660,7670,7670,7660,6
|
|
20231017,131700,1052784810,7670,7670,7670,7670,42
|
|
20231017,131600,1052462670,7670,7670,7670,7660,340
|
|
20231017,131500,1049855870,7670,7670,7670,7670,2
|
|
20231017,131400,1049840530,7670,7660,7670,7660,32
|
|
20231017,131300,1049595390,7670,7660,7670,7660,5
|
|
20231017,131200,1049557080,7660,7670,7670,7660,865
|
|
20231017,131100,1042922570,7660,7670,7670,7660,159
|
|
20231017,131000,1041703540,7670,7670,7670,7670,20
|
|
20231017,130900,1041550140,7670,7670,7670,7670,1
|
|
20231017,130800,1041542470,7670,7670,7670,7660,9
|
|
20231017,130700,1041473480,7670,7670,7670,7660,12
|
|
20231017,130600,1041381480,7660,7660,7660,7660,338
|
|
20231017,130500,1038792400,7660,7660,7660,7660,34
|
|
20231017,130400,1038531960,7650,7640,7650,7640,4105
|
|
20231017,130300,1007169580,7640,7640,7640,7640,95
|
|
20231017,130200,1006443780,7630,7640,7640,7630,1150
|
|
20231017,130100,997669200,7640,7640,7640,7630,113
|
|
20231017,130000,996805920,7630,7640,7640,7630,508
|
|
20231017,125900,992924810,7640,7640,7640,7640,1
|
|
20231017,125800,992917170,7640,7630,7640,7630,45
|
|
20231017,125700,992573620,7640,7640,7640,7630,10
|
|
20231017,125600,992497230,7630,7630,7630,7630,510
|
|
20231017,125500,988605930,7620,7630,7630,7620,23
|
|
20231017,125400,988430480,7630,7630,7630,7630,43
|
|
20231017,125300,988102390,7630,7630,7630,7620,115
|
|
20231017,125200,987224990,7630,7630,7630,7630,0
|
|
20231017,125100,987224990,7630,7620,7630,7620,59
|
|
20231017,125000,986775320,7630,7620,7630,7620,100
|
|
20231017,124900,986012360,7630,7630,7630,7630,7
|
|
20231017,124800,985958950,7630,7630,7630,7620,75
|
|
20231017,124700,985387300,7630,7630,7630,7630,321
|
|
20231017,124600,982938070,7640,7640,7640,7630,62
|
|
20231017,124500,982464990,7640,7640,7640,7640,407
|
|
20231017,124400,979355510,7640,7650,7650,7640,13
|
|
20231017,124300,979256100,7650,7650,7650,7650,370
|
|
20231017,124200,976425600,7650,7650,7650,7650,2
|
|
20231017,124100,976410300,7650,7640,7650,7640,528
|
|
20231017,124000,972376360,7650,7650,7650,7650,331
|
|
20231017,123900,969844210,7650,7660,7660,7650,216
|
|
20231017,123800,968191420,7650,7650,7660,7650,541
|
|
20231017,123700,964052760,7650,7650,7650,7650,20
|
|
20231017,123600,963899760,7650,7640,7650,7640,426
|
|
20231017,123500,960645050,7640,7640,7640,7640,7
|
|
20231017,123400,960591570,7640,7640,7640,7640,21
|
|
20231017,123300,960431130,7630,7640,7640,7630,65
|
|
20231017,123200,959934570,7630,7630,7630,7630,450
|
|
20231017,123100,956501070,7630,7640,7640,7630,89
|
|
20231017,123000,955821980,7640,7650,7650,7640,81
|
|
20231017,122900,955202620,7660,7670,7670,7650,945
|
|
20231017,122800,947964500,7670,7660,7670,7660,65
|
|
20231017,122700,947466100,7660,7660,7660,7660,4
|
|
20231017,122600,947435460,7670,7670,7670,7670,11
|
|
20231017,122500,947351090,7670,7670,7670,7670,102
|
|
20231017,122400,946568750,7670,7670,7670,7670,4
|
|
20231017,122300,946538070,7670,7670,7670,7670,1
|
|
20231017,122200,946530400,7660,7660,7660,7660,2
|
|
20231017,122100,946515080,7660,7670,7670,7660,13
|
|
20231017,122000,946415410,7660,7670,7670,7660,320
|
|
20231017,121900,943964020,7670,7670,7670,7670,1
|
|
20231017,121800,943956350,7670,7660,7670,7660,17
|
|
20231017,121700,943826120,7670,7670,7670,7670,34
|
|
20231017,121600,943565340,7670,7670,7670,7650,96
|
|
20231017,121500,942829120,7670,7660,7670,7660,100
|
|
20231017,121400,942062330,7650,7640,7650,7640,147
|
|
20231017,121300,940939170,7630,7640,7640,7620,551
|
|
20231017,121200,936736950,7640,7640,7640,7640,9
|
|
20231017,121100,936668190,7640,7630,7640,7630,29
|
|
20231017,121000,936446690,7630,7640,7640,7630,7
|
|
20231017,120900,936393260,7640,7640,7640,7640,2
|
|
20231017,120800,936377980,7640,7640,7640,7630,535
|
|
20231017,120700,932290740,7630,7640,7640,7630,351
|
|
20231017,120600,929612600,7630,7640,7640,7630,71
|
|
20231017,120500,929070760,7630,7630,7630,7630,316
|
|
20231017,120400,926659680,7620,7650,7650,7620,641
|
|
20231017,120300,921764540,7660,7660,7660,7660,597
|
|
20231017,120200,917191520,7670,7670,7670,7670,1
|
|
20231017,120100,917183850,7670,7670,7670,7670,21
|
|
20231017,120000,917022780,7660,7660,7660,7660,161
|
|
20231017,115900,915789520,7670,7670,7670,7660,69
|
|
20231017,115800,915260340,7670,7660,7670,7660,117
|
|
20231017,115700,914364110,7660,7660,7670,7660,96
|
|
20231017,115600,913628740,7670,7670,7670,7670,37
|
|
20231017,115500,913344950,7670,7660,7670,7660,53
|
|
20231017,115400,912938450,7670,7660,7670,7660,14
|
|
20231017,115300,912831110,7660,7670,7670,7660,6
|
|
20231017,115200,912785140,7670,7670,7670,7670,4
|
|
20231017,115100,912754460,7670,7670,7670,7670,6
|
|
20231017,115000,912708440,7670,7670,7670,7670,9
|
|
20231017,114900,912639410,7670,7670,7670,7670,22
|
|
20231017,114800,912470670,7660,7660,7670,7660,22
|
|
20231017,114700,912302140,7670,7670,7670,7670,37
|
|
20231017,114600,912018350,7670,7670,7670,7670,0
|
|
20231017,114500,912018350,7670,7670,7670,7670,50
|
|
20231017,114400,911634850,7670,7670,7670,7670,31
|
|
20231017,114300,911397080,7670,7670,7670,7670,1
|
|
20231017,114200,911389410,7670,7660,7670,7660,6
|
|
20231017,114100,911343440,7670,7670,7670,7670,311
|
|
20231017,114000,908958070,7670,7670,7670,7670,1
|
|
20231017,113900,908950400,7650,7650,7650,7650,0
|
|
20231017,113800,908950400,7650,7660,7660,7650,1103
|
|
20231017,113700,900511580,7660,7660,7660,7660,1
|
|
20231017,113600,900503920,7650,7670,7670,7650,1057
|
|
20231017,113500,892407420,7670,7670,7670,7670,2
|
|
20231017,113400,892392080,7670,7670,7670,7670,0
|
|
20231017,113300,892392080,7670,7670,7670,7670,2
|
|
20231017,113200,892376740,7670,7670,7670,7670,45
|
|
20231017,113100,892031590,7660,7660,7660,7660,5
|
|
20231017,113000,891993290,7670,7670,7670,7670,4
|
|
20231017,112900,891962610,7670,7670,7670,7670,20
|
|
20231017,112800,891809210,7660,7670,7670,7660,30
|
|
20231017,112700,891579270,7670,7670,7670,7670,7
|
|
20231017,112600,891525580,7670,7680,7680,7670,439
|
|
20231017,112500,888158440,7680,7680,7680,7670,25
|
|
20231017,112400,887966490,7670,7670,7670,7670,4
|
|
20231017,112300,887935810,7670,7680,7680,7670,73
|
|
20231017,112200,887375820,7680,7660,7680,7660,2102
|
|
20231017,112100,871259730,7650,7650,7650,7650,1
|
|
20231017,112000,871252080,7660,7670,7670,7660,628
|
|
20231017,111900,866441300,7660,7670,7670,7660,151
|
|
20231017,111800,865284590,7670,7660,7670,7660,25
|
|
20231017,111700,865093000,7670,7660,7670,7660,3
|
|
20231017,111600,865070000,7660,7660,7660,7660,0
|
|
20231017,111500,865070000,7660,7660,7660,7660,411
|
|
20231017,111400,861921740,7660,7660,7660,7650,64
|
|
20231017,111300,861431750,7660,7660,7660,7660,10
|
|
20231017,111200,861355150,7660,7660,7660,7660,3
|
|
20231017,111100,861332170,7660,7650,7660,7650,94
|
|
20231017,111000,860612280,7660,7660,7660,7660,100
|
|
20231017,110900,859846280,7650,7670,7670,7650,114
|
|
20231017,110800,858972970,7670,7680,7680,7660,762
|
|
20231017,110700,853128450,7670,7680,7680,7670,20
|
|
20231017,110600,852974950,7680,7670,7680,7670,918
|
|
20231017,110500,845933880,7660,7670,7670,7660,1150
|
|
20231017,110400,837114130,7660,7660,7660,7660,70
|
|
20231017,110300,836577930,7650,7650,7650,7650,50
|
|
20231017,110200,836195430,7650,7650,7650,7650,135
|
|
20231017,110100,835162680,7660,7660,7670,7660,309
|
|
20231017,110000,832795720,7660,7650,7660,7650,33
|
|
20231017,105900,832543090,7660,7660,7660,7660,6
|
|
20231017,105800,832497130,7650,7660,7670,7650,1054
|
|
20231017,105700,824423700,7670,7660,7670,7660,26
|
|
20231017,105600,824224330,7670,7670,7670,7660,114
|
|
20231017,105500,823349960,7660,7660,7660,7660,3
|
|
20231017,105400,823326980,7660,7660,7660,7660,141
|
|
20231017,105300,822246920,7660,7660,7660,7660,0
|
|
20231017,105200,822246920,7660,7650,7660,7650,139
|
|
20231017,105100,821183470,7640,7650,7650,7640,110
|
|
20231017,105000,820342390,7640,7640,7640,7640,80
|
|
20231017,104900,819731190,7640,7650,7650,7640,57
|
|
20231017,104800,819295150,7640,7650,7650,7640,110
|
|
20231017,104700,818454730,7650,7650,7650,7650,1
|
|
20231017,104600,818447080,7650,7650,7650,7650,39
|
|
20231017,104500,818148730,7650,7650,7650,7640,114
|
|
20231017,104400,817276670,7650,7650,7650,7650,2
|
|
20231017,104300,817261370,7640,7640,7640,7640,458
|
|
20231017,104200,813762250,7640,7640,7640,7640,9
|
|
20231017,104100,813693490,7640,7640,7640,7640,17
|
|
20231017,104000,813563610,7640,7630,7640,7630,14
|
|
20231017,103900,813456690,7640,7640,7640,7640,2
|
|
20231017,103800,813441410,7640,7640,7640,7640,317
|
|
20231017,103700,811019530,7640,7630,7640,7630,73
|
|
20231017,103600,810462470,7630,7630,7630,7630,0
|
|
20231017,103500,810462470,7630,7640,7640,7630,1273
|
|
20231017,103400,800742750,7640,7660,7660,7640,1186
|
|
20231017,103300,791660380,7650,7660,7660,7650,148
|
|
20231017,103200,790528110,7650,7650,7650,7650,140
|
|
20231017,103100,789457110,7650,7650,7650,7650,51
|
|
20231017,103000,789066960,7650,7660,7660,7650,1521
|
|
20231017,102900,777431100,7660,7660,7660,7650,343
|
|
20231017,102800,774805260,7670,7670,7670,7660,462
|
|
20231017,102700,771265320,7670,7670,7670,7670,165
|
|
20231017,102600,769999770,7680,7690,7690,7680,807
|
|
20231017,102500,763800100,7690,7690,7690,7690,134
|
|
20231017,102400,762769640,7700,7700,7700,7700,27
|
|
20231017,102300,762561740,7690,7690,7690,7690,80
|
|
20231017,102200,761946540,7690,7690,7690,7690,21
|
|
20231017,102100,761785050,7690,7690,7690,7680,150
|
|
20231017,102000,760631560,7690,7690,7690,7680,377
|
|
20231017,101900,757732440,7690,7690,7690,7690,41
|
|
20231017,101800,757417150,7680,7680,7680,7680,5
|
|
20231017,101700,757378750,7680,7680,7680,7680,5
|
|
20231017,101600,757340350,7680,7690,7690,7680,181
|
|
20231017,101500,755950020,7690,7690,7690,7690,27
|
|
20231017,101400,755742390,7680,7680,7680,7680,0
|
|
20231017,101300,755742390,7680,7690,7710,7680,22
|
|
20231017,101200,755573090,7690,7680,7690,7680,123
|
|
20231017,101100,754627880,7680,7680,7680,7680,173
|
|
20231017,101000,753299240,7680,7670,7680,7670,18
|
|
20231017,100900,753161060,7680,7670,7680,7670,92
|
|
20231017,100800,752455210,7670,7680,7680,7670,359
|
|
20231017,100700,749698110,7680,7680,7690,7670,607
|
|
20231017,100600,745039150,7680,7680,7680,7670,231
|
|
20231017,100500,743265900,7690,7680,7690,7680,303
|
|
20231017,100400,740938830,7680,7680,7680,7680,0
|
|
20231017,100300,740938830,7680,7680,7680,7680,50
|
|
20231017,100200,740554830,7680,7680,7700,7680,402
|
|
20231017,100100,737466470,7700,7690,7700,7670,1118
|
|
20231017,100000,728877980,7690,7710,7710,7690,171
|
|
20231017,095900,727560960,7700,7700,7710,7700,754
|
|
20231017,095800,721754820,7700,7690,7700,7690,166
|
|
20231017,095700,720478200,7700,7700,7700,7690,359
|
|
20231017,095600,717717250,7700,7690,7700,7690,491
|
|
20231017,095500,713941240,7690,7690,7690,7680,528
|
|
20231017,095400,709881680,7700,7700,7700,7690,1017
|
|
20231017,095300,702053180,7700,7700,7710,7700,27
|
|
20231017,095200,701845230,7710,7700,7710,7700,72
|
|
20231017,095100,701290760,7700,7700,7710,7660,6556
|
|
20231017,095000,650916170,7700,7710,7710,7700,439
|
|
20231017,094900,647531490,7710,7720,7720,7710,361
|
|
20231017,094800,644747120,7720,7720,7720,7720,27
|
|
20231017,094700,644538680,7710,7720,7720,7710,227
|
|
20231017,094600,642787670,7720,7720,7720,7710,98
|
|
20231017,094500,642032050,7720,7720,7730,7720,374
|
|
20231017,094400,639144030,7730,7720,7730,7720,245
|
|
20231017,094300,637251340,7720,7720,7720,7720,236
|
|
20231017,094200,635429420,7720,7730,7730,7720,1053
|
|
20231017,094100,627299860,7720,7730,7730,7720,200
|
|
20231017,094000,625754650,7730,7720,7730,7720,200
|
|
20231017,093900,624210640,7720,7730,7730,7720,382
|
|
20231017,093800,621261550,7730,7730,7740,7730,929
|
|
20231017,093700,614078170,7730,7730,7730,7730,166
|
|
20231017,093600,612794990,7730,7730,7740,7730,103
|
|
20231017,093500,611998790,7730,7740,7740,7730,1106
|
|
20231017,093400,603442360,7750,7750,7750,7740,364
|
|
20231017,093300,600624730,7740,7730,7750,7730,4696
|
|
20231017,093200,564257070,7730,7730,7740,7730,1021
|
|
20231017,093100,556364680,7730,7730,7740,7730,1014
|
|
20231017,093000,548526440,7730,7740,7740,7730,235
|
|
20231017,092900,546708640,7730,7720,7740,7720,2540
|
|
20231017,092800,527081120,7720,7720,7720,7710,139
|
|
20231017,092700,526008090,7720,7710,7720,7710,110
|
|
20231017,092600,525158920,7720,7730,7730,7710,168
|
|
20231017,092500,523861070,7730,7730,7730,7710,267
|
|
20231017,092400,521801890,7720,7730,7730,7700,2822
|
|
20231017,092300,500040240,7740,7730,7740,7730,2256
|
|
20231017,092200,482600480,7730,7720,7730,7710,1791
|
|
20231017,092100,468772050,7720,7700,7720,7700,3204
|
|
20231017,092000,444086720,7700,7710,7710,7700,184
|
|
20231017,091900,442668860,7710,7710,7710,7690,358
|
|
20231017,091800,439909400,7710,7700,7710,7700,231
|
|
20231017,091700,438129390,7710,7700,7710,7700,32
|
|
20231017,091600,437882970,7690,7690,7700,7690,1499
|
|
20231017,091500,426355510,7690,7700,7700,7690,224
|
|
20231017,091400,424630840,7700,7690,7700,7690,740
|
|
20231017,091300,418937360,7690,7690,7700,7690,106
|
|
20231017,091200,418122070,7690,7710,7710,7690,1574
|
|
20231017,091100,406015290,7710,7740,7750,7710,1139
|
|
20231017,091000,397211440,7740,7700,7740,7700,7203
|
|
20231017,090900,341584340,7690,7680,7690,7680,5418
|
|
20231017,090800,299943050,7680,7700,7700,7680,1803
|
|
20231017,090700,286075980,7690,7690,7710,7680,4719
|
|
20231017,090600,249780590,7700,7700,7700,7680,1657
|
|
20231017,090500,237024700,7700,7680,7700,7680,2450
|
|
20231017,090400,218188020,7680,7650,7690,7640,6116
|
|
20231017,090300,171328490,7650,7640,7650,7630,2209
|
|
20231017,090200,154446180,7640,7600,7650,7600,911
|
|
20231017,090100,147494050,7630,7610,7670,7590,15308
|
|
20231017,090000,31218760,7610,7560,7610,7560,4119
|