661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195800,119124630,7380,7380,7380,7380,893
|
|
20231017,195700,119124630,7380,7380,7380,7380,0
|
|
20231017,195600,119124630,7380,7380,7380,7380,0
|
|
20231017,195500,119124630,7380,7380,7380,7380,0
|
|
20231017,195400,119124630,7380,7380,7380,7380,0
|
|
20231017,195300,119124630,7380,7380,7380,7380,0
|
|
20231017,195200,119124630,7380,7380,7380,7380,0
|
|
20231017,195100,119124630,7380,7380,7380,7380,0
|
|
20231017,195000,119124630,7380,7380,7380,7380,0
|
|
20231017,194900,119124630,7380,7380,7380,7380,0
|
|
20231017,194800,119124630,7380,7380,7380,7380,0
|
|
20231017,194700,119124630,7380,7380,7380,7380,0
|
|
20231017,194600,119124630,7380,7380,7380,7380,0
|
|
20231017,194500,119124630,7380,7380,7380,7380,0
|
|
20231017,194400,119124630,7380,7380,7380,7380,0
|
|
20231017,194300,119124630,7380,7380,7380,7380,0
|
|
20231017,194200,119124630,7380,7380,7380,7380,0
|
|
20231017,194100,119124630,7380,7380,7380,7380,0
|
|
20231017,194000,119124630,7380,7380,7380,7380,0
|
|
20231017,193900,119124630,7380,7380,7380,7380,0
|
|
20231017,193800,119124630,7380,7380,7380,7380,0
|
|
20231017,193700,119124630,7380,7380,7380,7380,0
|
|
20231017,193600,119124630,7380,7380,7380,7380,0
|
|
20231017,193500,119124630,7380,7380,7380,7380,0
|
|
20231017,193400,119124630,7380,7380,7380,7380,0
|
|
20231017,193300,119124630,7380,7380,7380,7380,0
|
|
20231017,193200,119124630,7380,7380,7380,7380,0
|
|
20231017,193100,119124630,7380,7380,7380,7380,0
|
|
20231017,193000,119124630,7380,7380,7380,7380,0
|
|
20231017,192900,119124630,7380,7380,7380,7380,0
|
|
20231017,192800,119124630,7380,7380,7380,7380,893
|
|
20231017,192700,119124630,7380,7380,7380,7380,0
|
|
20231017,192600,119124630,7380,7380,7380,7380,0
|
|
20231017,192500,119124630,7380,7380,7380,7380,0
|
|
20231017,192400,119124630,7380,7380,7380,7380,0
|
|
20231017,192300,119124630,7380,7380,7380,7380,0
|
|
20231017,192200,119124630,7380,7380,7380,7380,0
|
|
20231017,192100,119124630,7380,7380,7380,7380,0
|
|
20231017,192000,119124630,7380,7380,7380,7380,0
|
|
20231017,191900,119124630,7380,7380,7380,7380,0
|
|
20231017,191800,119124630,7380,7380,7380,7380,0
|
|
20231017,191700,119124630,7380,7380,7380,7380,0
|
|
20231017,191600,119124630,7380,7380,7380,7380,0
|
|
20231017,191500,119124630,7380,7380,7380,7380,0
|
|
20231017,191400,119124630,7380,7380,7380,7380,0
|
|
20231017,191300,119124630,7380,7380,7380,7380,0
|
|
20231017,191200,119124630,7380,7380,7380,7380,0
|
|
20231017,191100,119124630,7380,7380,7380,7380,0
|
|
20231017,191000,119124630,7380,7380,7380,7380,0
|
|
20231017,190900,119124630,7380,7380,7380,7380,0
|
|
20231017,190800,119124630,7380,7380,7380,7380,0
|
|
20231017,190700,119124630,7380,7380,7380,7380,0
|
|
20231017,190600,119124630,7380,7380,7380,7380,0
|
|
20231017,190500,119124630,7380,7380,7380,7380,0
|
|
20231017,190400,119124630,7380,7380,7380,7380,0
|
|
20231017,190300,119124630,7380,7380,7380,7380,0
|
|
20231017,190200,119124630,7380,7380,7380,7380,0
|
|
20231017,190100,119124630,7380,7380,7380,7380,0
|
|
20231017,190000,119124630,7380,7380,7380,7380,0
|
|
20231017,185900,119124630,7380,7380,7380,7380,0
|
|
20231017,185800,119124630,7380,7380,7380,7380,893
|
|
20231017,185700,119124630,7380,7380,7380,7380,0
|
|
20231017,185600,119124630,7380,7380,7380,7380,0
|
|
20231017,185500,119124630,7380,7380,7380,7380,0
|
|
20231017,185400,119124630,7380,7380,7380,7380,0
|
|
20231017,185300,119124630,7380,7380,7380,7380,0
|
|
20231017,185200,119124630,7380,7380,7380,7380,0
|
|
20231017,185100,119124630,7380,7380,7380,7380,0
|
|
20231017,185000,119124630,7380,7380,7380,7380,0
|
|
20231017,184900,119124630,7380,7380,7380,7380,0
|
|
20231017,184800,119124630,7380,7380,7380,7380,0
|
|
20231017,184700,119124630,7380,7380,7380,7380,0
|
|
20231017,184600,119124630,7380,7380,7380,7380,0
|
|
20231017,184500,119124630,7380,7380,7380,7380,0
|
|
20231017,184400,119124630,7380,7380,7380,7380,0
|
|
20231017,184300,119124630,7380,7380,7380,7380,0
|
|
20231017,184200,119124630,7380,7380,7380,7380,0
|
|
20231017,184100,119124630,7380,7380,7380,7380,0
|
|
20231017,184000,119124630,7380,7380,7380,7380,0
|
|
20231017,183900,119124630,7380,7380,7380,7380,0
|
|
20231017,183800,119124630,7380,7380,7380,7380,0
|
|
20231017,183700,119124630,7380,7380,7380,7380,0
|
|
20231017,183600,119124630,7380,7380,7380,7380,0
|
|
20231017,183500,119124630,7380,7380,7380,7380,0
|
|
20231017,183400,119124630,7380,7380,7380,7380,0
|
|
20231017,183300,119124630,7380,7380,7380,7380,0
|
|
20231017,183200,119124630,7380,7380,7380,7380,0
|
|
20231017,183100,119124630,7380,7380,7380,7380,0
|
|
20231017,183000,119124630,7380,7380,7380,7380,0
|
|
20231017,182900,119124630,7380,7380,7380,7380,0
|
|
20231017,182800,119124630,7380,7380,7380,7380,893
|
|
20231017,182700,119124630,7380,7380,7380,7380,0
|
|
20231017,182600,119124630,7380,7380,7380,7380,0
|
|
20231017,182500,119124630,7380,7380,7380,7380,0
|
|
20231017,182400,119124630,7380,7380,7380,7380,0
|
|
20231017,182300,119124630,7380,7380,7380,7380,0
|
|
20231017,182200,119124630,7380,7380,7380,7380,0
|
|
20231017,182100,119124630,7380,7380,7380,7380,0
|
|
20231017,182000,119124630,7380,7380,7380,7380,0
|
|
20231017,181900,119124630,7380,7380,7380,7380,0
|
|
20231017,181800,119124630,7380,7380,7380,7380,0
|
|
20231017,181700,119124630,7380,7380,7380,7380,0
|
|
20231017,181600,119124630,7380,7380,7380,7380,0
|
|
20231017,181500,119124630,7380,7380,7380,7380,0
|
|
20231017,181400,119124630,7380,7380,7380,7380,0
|
|
20231017,181300,119124630,7380,7380,7380,7380,0
|
|
20231017,181200,119124630,7380,7380,7380,7380,0
|
|
20231017,181100,119124630,7380,7380,7380,7380,0
|
|
20231017,181000,119124630,7380,7380,7380,7380,0
|
|
20231017,180900,119124630,7380,7380,7380,7380,0
|
|
20231017,180800,119124630,7380,7380,7380,7380,0
|
|
20231017,180700,119124630,7380,7380,7380,7380,0
|
|
20231017,180600,119124630,7380,7380,7380,7380,0
|
|
20231017,180500,119124630,7380,7380,7380,7380,0
|
|
20231017,180400,119124630,7380,7380,7380,7380,0
|
|
20231017,180300,119124630,7380,7380,7380,7380,0
|
|
20231017,180200,119124630,7380,7380,7380,7380,0
|
|
20231017,180100,119124630,7380,7380,7380,7380,0
|
|
20231017,180000,119124630,7380,7380,7380,7380,0
|
|
20231017,175900,119124630,7380,7380,7380,7380,0
|
|
20231017,175800,119124630,7380,7380,7380,7380,893
|
|
20231017,175700,119124630,7380,7380,7380,7380,0
|
|
20231017,175600,119124630,7380,7380,7380,7380,0
|
|
20231017,175500,119124630,7380,7380,7380,7380,0
|
|
20231017,175400,119124630,7380,7380,7380,7380,0
|
|
20231017,175300,119124630,7380,7380,7380,7380,0
|
|
20231017,175200,119124630,7380,7380,7380,7380,0
|
|
20231017,175100,119124630,7380,7380,7380,7380,0
|
|
20231017,175000,119124630,7380,7380,7380,7380,0
|
|
20231017,174900,119124630,7380,7380,7380,7380,0
|
|
20231017,174800,119124630,7380,7380,7380,7380,0
|
|
20231017,174700,119124630,7380,7380,7380,7380,0
|
|
20231017,174600,119124630,7380,7380,7380,7380,0
|
|
20231017,174500,119124630,7380,7380,7380,7380,0
|
|
20231017,174400,119124630,7380,7380,7380,7380,0
|
|
20231017,174300,119124630,7380,7380,7380,7380,0
|
|
20231017,174200,119124630,7380,7380,7380,7380,0
|
|
20231017,174100,119124630,7380,7380,7380,7380,0
|
|
20231017,174000,119124630,7380,7380,7380,7380,0
|
|
20231017,173900,119124630,7380,7380,7380,7380,0
|
|
20231017,173800,119124630,7380,7380,7380,7380,0
|
|
20231017,173700,119124630,7380,7380,7380,7380,0
|
|
20231017,173600,119124630,7380,7380,7380,7380,0
|
|
20231017,173500,119124630,7380,7380,7380,7380,0
|
|
20231017,173400,119124630,7380,7380,7380,7380,0
|
|
20231017,173300,119124630,7380,7380,7380,7380,0
|
|
20231017,173200,119124630,7380,7380,7380,7380,0
|
|
20231017,173100,119124630,7380,7380,7380,7380,0
|
|
20231017,173000,119124630,7380,7380,7380,7380,0
|
|
20231017,172900,119124630,7380,7380,7380,7380,0
|
|
20231017,172800,119124630,7380,7380,7380,7380,893
|
|
20231017,172700,119124630,7380,7380,7380,7380,0
|
|
20231017,172600,119124630,7380,7380,7380,7380,0
|
|
20231017,172500,119124630,7380,7380,7380,7380,0
|
|
20231017,172400,119124630,7380,7380,7380,7380,0
|
|
20231017,172300,119124630,7380,7380,7380,7380,0
|
|
20231017,172200,119124630,7380,7380,7380,7380,0
|
|
20231017,172100,119124630,7380,7380,7380,7380,0
|
|
20231017,172000,119124630,7380,7380,7380,7380,0
|
|
20231017,171900,119124630,7380,7380,7380,7380,0
|
|
20231017,171800,119124630,7380,7380,7380,7380,0
|
|
20231017,171700,119124630,7380,7380,7380,7380,0
|
|
20231017,171600,119124630,7380,7380,7380,7380,0
|
|
20231017,171500,119124630,7380,7380,7380,7380,0
|
|
20231017,171400,119124630,7380,7380,7380,7380,0
|
|
20231017,171300,119124630,7380,7380,7380,7380,0
|
|
20231017,171200,119124630,7380,7380,7380,7380,0
|
|
20231017,171100,119124630,7380,7380,7380,7380,0
|
|
20231017,171000,119124630,7380,7380,7380,7380,0
|
|
20231017,170900,119124630,7380,7380,7380,7380,0
|
|
20231017,170800,119124630,7380,7380,7380,7380,0
|
|
20231017,170700,119124630,7380,7380,7380,7380,0
|
|
20231017,170600,119124630,7380,7380,7380,7380,0
|
|
20231017,170500,119124630,7380,7380,7380,7380,0
|
|
20231017,170400,119124630,7380,7380,7380,7380,0
|
|
20231017,170300,119124630,7380,7380,7380,7380,0
|
|
20231017,170200,119124630,7380,7380,7380,7380,0
|
|
20231017,170100,119124630,7380,7380,7380,7380,0
|
|
20231017,170000,119124630,7380,7380,7380,7380,0
|
|
20231017,165900,119124630,7380,7380,7380,7380,0
|
|
20231017,165800,119124630,7380,7380,7380,7380,893
|
|
20231017,165700,119124630,7380,7380,7380,7380,0
|
|
20231017,165600,119124630,7380,7380,7380,7380,0
|
|
20231017,165500,119124630,7380,7380,7380,7380,0
|
|
20231017,165400,119124630,7380,7380,7380,7380,0
|
|
20231017,165300,119124630,7380,7380,7380,7380,0
|
|
20231017,165200,119124630,7380,7380,7380,7380,0
|
|
20231017,165100,119124630,7380,7380,7380,7380,0
|
|
20231017,165000,119124630,7380,7380,7380,7380,0
|
|
20231017,164900,119124630,7380,7380,7380,7380,0
|
|
20231017,164800,119124630,7380,7380,7380,7380,0
|
|
20231017,164700,119124630,7380,7380,7380,7380,0
|
|
20231017,164600,119124630,7380,7380,7380,7380,0
|
|
20231017,164500,119124630,7380,7380,7380,7380,0
|
|
20231017,164400,119124630,7380,7380,7380,7380,0
|
|
20231017,164300,119124630,7380,7380,7380,7380,0
|
|
20231017,164200,119124630,7380,7380,7380,7380,0
|
|
20231017,164100,119124630,7380,7380,7380,7380,0
|
|
20231017,164000,119124630,7380,7380,7380,7380,0
|
|
20231017,163900,119124630,7380,7380,7380,7380,0
|
|
20231017,163800,119124630,7380,7380,7380,7380,0
|
|
20231017,163700,119124630,7380,7380,7380,7380,0
|
|
20231017,163600,119124630,7380,7380,7380,7380,0
|
|
20231017,163500,119124630,7380,7380,7380,7380,0
|
|
20231017,163400,119124630,7380,7380,7380,7380,0
|
|
20231017,163300,119124630,7380,7380,7380,7380,0
|
|
20231017,163200,119124630,7380,7380,7380,7380,0
|
|
20231017,163100,119124630,7380,7380,7380,7380,0
|
|
20231017,163000,119124630,7380,7380,7380,7380,0
|
|
20231017,162900,119124630,7380,7380,7380,7380,0
|
|
20231017,162800,119124630,7380,7380,7380,7380,893
|
|
20231017,162700,119124630,7380,7380,7380,7380,0
|
|
20231017,162600,119124630,7380,7380,7380,7380,0
|
|
20231017,162500,119124630,7380,7380,7380,7380,0
|
|
20231017,162400,119124630,7380,7380,7380,7380,0
|
|
20231017,162300,119124630,7380,7380,7380,7380,0
|
|
20231017,162200,119124630,7380,7380,7380,7380,0
|
|
20231017,162100,119124630,7380,7380,7380,7380,0
|
|
20231017,162000,119124630,7380,7380,7380,7380,0
|
|
20231017,161900,119124630,7380,7380,7380,7380,0
|
|
20231017,161800,119124630,7380,7380,7380,7380,0
|
|
20231017,161700,119124630,7380,7380,7380,7380,0
|
|
20231017,161600,119124630,7380,7380,7380,7380,0
|
|
20231017,161500,119124630,7380,7380,7380,7380,0
|
|
20231017,161400,119124630,7380,7380,7380,7380,0
|
|
20231017,161300,119124630,7380,7380,7380,7380,0
|
|
20231017,161200,119124630,7380,7380,7380,7380,0
|
|
20231017,161100,119124630,7380,7380,7380,7380,0
|
|
20231017,161000,119124630,7380,7380,7380,7380,0
|
|
20231017,160900,119124630,7380,7380,7380,7380,0
|
|
20231017,160800,119124630,7380,7380,7380,7380,0
|
|
20231017,160700,119124630,7380,7380,7380,7380,0
|
|
20231017,160600,119124630,7380,7380,7380,7380,0
|
|
20231017,160500,119124630,7380,7380,7380,7380,0
|
|
20231017,160400,119124630,7380,7380,7380,7380,0
|
|
20231017,160300,119124630,7380,7380,7380,7380,0
|
|
20231017,160200,119124630,7380,7380,7380,7380,0
|
|
20231017,160100,119124630,7380,7380,7380,7380,0
|
|
20231017,160000,119124630,7380,7380,7380,7380,0
|
|
20231017,155900,119124630,7380,7380,7380,7380,0
|
|
20231017,155800,119124630,7380,7380,7380,7380,893
|
|
20231017,155700,119124630,7380,7380,7380,7380,0
|
|
20231017,155600,119124630,7380,7380,7380,7380,0
|
|
20231017,155500,119124630,7380,7380,7380,7380,0
|
|
20231017,155400,119124630,7380,7380,7380,7380,0
|
|
20231017,155300,119124630,7380,7380,7380,7380,0
|
|
20231017,155200,119124630,7380,7380,7380,7380,0
|
|
20231017,155100,119124630,7380,7380,7380,7380,0
|
|
20231017,155000,119124630,7380,7380,7380,7380,0
|
|
20231017,154900,119124630,7380,7380,7380,7380,0
|
|
20231017,154800,119124630,7380,7380,7380,7380,0
|
|
20231017,154700,119124630,7380,7380,7380,7380,0
|
|
20231017,154600,119124630,7380,7380,7380,7380,0
|
|
20231017,154500,119124630,7380,7380,7380,7380,0
|
|
20231017,154400,119124630,7380,7380,7380,7380,0
|
|
20231017,154300,119124630,7380,7380,7380,7380,0
|
|
20231017,154200,119124630,7380,7380,7380,7380,0
|
|
20231017,154100,119124630,7380,7380,7380,7380,0
|
|
20231017,154000,119124630,7380,7380,7380,7380,0
|
|
20231017,153900,119124630,7380,7380,7380,7380,0
|
|
20231017,153800,119124630,7380,7380,7380,7380,0
|
|
20231017,153700,119124630,7380,7380,7380,7380,0
|
|
20231017,153600,119124630,7380,7380,7380,7380,0
|
|
20231017,153500,119124630,7380,7380,7380,7380,0
|
|
20231017,153400,119124630,7380,7380,7380,7380,0
|
|
20231017,153300,119124630,7380,7380,7380,7380,0
|
|
20231017,153200,119124630,7380,7380,7380,7380,0
|
|
20231017,153100,119124630,7380,7380,7380,7380,0
|
|
20231017,153000,119124630,7380,7380,7380,7380,893
|
|
20231017,152900,112534290,7410,7410,7410,7410,0
|
|
20231017,152800,112534290,7410,7410,7410,7410,0
|
|
20231017,152700,112534290,7410,7410,7410,7410,0
|
|
20231017,152600,112534290,7410,7410,7410,7410,0
|
|
20231017,152500,112534290,7410,7410,7410,7410,0
|
|
20231017,152400,112534290,7410,7410,7410,7410,0
|
|
20231017,152300,112534290,7410,7410,7410,7410,0
|
|
20231017,152200,112534290,7410,7410,7410,7410,0
|
|
20231017,152100,112534290,7410,7410,7410,7410,0
|
|
20231017,152000,112534290,7410,7410,7410,7410,0
|
|
20231017,151900,112534290,7410,7400,7410,7400,95
|
|
20231017,151800,111831280,7400,7400,7400,7400,0
|
|
20231017,151700,111831280,7400,7400,7400,7400,1
|
|
20231017,151600,111823880,7400,7400,7400,7400,0
|
|
20231017,151500,111823880,7400,7400,7400,7400,0
|
|
20231017,151400,111823880,7400,7400,7400,7400,0
|
|
20231017,151300,111823880,7400,7400,7400,7400,0
|
|
20231017,151200,111823880,7400,7400,7400,7400,0
|
|
20231017,151100,111823880,7400,7400,7400,7400,0
|
|
20231017,151000,111823880,7400,7400,7400,7400,6
|
|
20231017,150900,111779480,7410,7410,7410,7410,0
|
|
20231017,150800,111779480,7410,7410,7410,7410,1
|
|
20231017,150700,111772070,7410,7410,7410,7410,0
|
|
20231017,150600,111772070,7410,7420,7420,7410,44
|
|
20231017,150500,111445810,7400,7400,7400,7400,100
|
|
20231017,150400,110705810,7430,7430,7430,7430,0
|
|
20231017,150300,110705810,7430,7430,7430,7430,0
|
|
20231017,150200,110705810,7430,7430,7430,7430,0
|
|
20231017,150100,110705810,7430,7430,7430,7430,0
|
|
20231017,150000,110705810,7430,7430,7430,7430,0
|
|
20231017,145900,110705810,7430,7430,7430,7430,0
|
|
20231017,145800,110705810,7430,7430,7430,7430,0
|
|
20231017,145700,110705810,7430,7410,7430,7410,36
|
|
20231017,145600,110438360,7430,7430,7430,7430,0
|
|
20231017,145500,110438360,7430,7430,7430,7430,70
|
|
20231017,145400,109918260,7430,7430,7430,7430,35
|
|
20231017,145300,109658210,7430,7430,7430,7430,21
|
|
20231017,145200,109502180,7430,7430,7430,7430,0
|
|
20231017,145100,109502180,7430,7420,7430,7420,35
|
|
20231017,145000,109242140,7430,7430,7430,7430,0
|
|
20231017,144900,109242140,7430,7430,7430,7430,35
|
|
20231017,144800,108982090,7430,7410,7430,7410,3
|
|
20231017,144700,108959830,7420,7420,7420,7420,0
|
|
20231017,144600,108959830,7420,7400,7420,7400,35
|
|
20231017,144500,108700160,7420,7420,7420,7420,0
|
|
20231017,144400,108700160,7420,7420,7420,7420,0
|
|
20231017,144300,108700160,7420,7420,7420,7420,35
|
|
20231017,144200,108440460,7420,7420,7420,7420,0
|
|
20231017,144100,108440460,7420,7420,7420,7420,0
|
|
20231017,144000,108440460,7420,7420,7420,7420,35
|
|
20231017,143900,108180760,7420,7420,7420,7420,0
|
|
20231017,143800,108180760,7420,7420,7420,7420,0
|
|
20231017,143700,108180760,7420,7420,7420,7420,35
|
|
20231017,143600,107921060,7420,7420,7420,7420,0
|
|
20231017,143500,107921060,7420,7420,7420,7420,35
|
|
20231017,143400,107661360,7420,7400,7420,7400,9
|
|
20231017,143300,107594730,7400,7400,7400,7400,0
|
|
20231017,143200,107594730,7400,7400,7400,7400,35
|
|
20231017,143100,107335730,7400,7400,7400,7400,0
|
|
20231017,143000,107335730,7400,7380,7400,7370,1003
|
|
20231017,142900,99939910,7400,7390,7400,7390,35
|
|
20231017,142800,99680920,7420,7420,7420,7420,0
|
|
20231017,142700,99680920,7420,7420,7420,7420,0
|
|
20231017,142600,99680920,7420,7390,7420,7390,103
|
|
20231017,142500,98918640,7390,7390,7390,7390,36
|
|
20231017,142400,98652600,7420,7420,7420,7420,0
|
|
20231017,142300,98652600,7420,7420,7420,7420,35
|
|
20231017,142200,98392900,7420,7390,7420,7390,26
|
|
20231017,142100,98200710,7390,7390,7390,7390,0
|
|
20231017,142000,98200710,7390,7390,7390,7390,11
|
|
20231017,141900,98119420,7390,7390,7390,7390,0
|
|
20231017,141800,98119420,7390,7400,7400,7390,89
|
|
20231017,141700,97461010,7400,7400,7400,7400,1
|
|
20231017,141600,97453610,7390,7390,7390,7390,0
|
|
20231017,141500,97453610,7390,7390,7390,7390,50
|
|
20231017,141400,97084110,7420,7390,7420,7380,9
|
|
20231017,141300,97017580,7420,7420,7420,7420,0
|
|
20231017,141200,97017580,7420,7390,7420,7390,35
|
|
20231017,141100,96757940,7420,7420,7420,7420,0
|
|
20231017,141000,96757940,7420,7380,7420,7380,5
|
|
20231017,140900,96720940,7360,7390,7390,7360,130
|
|
20231017,140800,95761850,7420,7420,7420,7420,0
|
|
20231017,140700,95761850,7420,7390,7420,7390,35
|
|
20231017,140600,95502210,7420,7420,7420,7420,0
|
|
20231017,140500,95502210,7420,7420,7420,7420,0
|
|
20231017,140400,95502210,7420,7390,7420,7390,39
|
|
20231017,140300,95212890,7380,7380,7380,7380,1
|
|
20231017,140200,95205510,7420,7420,7420,7420,1
|
|
20231017,140100,95198090,7360,7420,7420,7360,735
|
|
20231017,140000,89782480,7420,7420,7420,7420,0
|
|
20231017,135900,89782480,7420,7420,7420,7420,1
|
|
20231017,135800,89775060,7360,7360,7360,7360,0
|
|
20231017,135700,89775060,7360,7370,7370,7360,295
|
|
20231017,135600,87602040,7380,7410,7410,7380,453
|
|
20231017,135500,84253650,7410,7410,7410,7410,0
|
|
20231017,135400,84253650,7410,7410,7410,7410,0
|
|
20231017,135300,84253650,7410,7410,7410,7410,0
|
|
20231017,135200,84253650,7410,7410,7410,7410,0
|
|
20231017,135100,84253650,7410,7410,7410,7410,1
|
|
20231017,135000,84246240,7400,7400,7400,7400,0
|
|
20231017,134900,84246240,7400,7400,7400,7400,0
|
|
20231017,134800,84246240,7400,7400,7400,7400,29
|
|
20231017,134700,84031640,7400,7400,7400,7400,35
|
|
20231017,134600,83772640,7400,7400,7400,7400,0
|
|
20231017,134500,83772640,7400,7410,7420,7400,46
|
|
20231017,134400,83432050,7400,7400,7400,7400,26
|
|
20231017,134300,83239650,7400,7410,7410,7400,175
|
|
20231017,134200,81943510,7420,7420,7420,7420,0
|
|
20231017,134100,81943510,7420,7420,7420,7420,71
|
|
20231017,134000,81416690,7420,7420,7420,7420,81
|
|
20231017,133900,80815670,7430,7430,7430,7430,37
|
|
20231017,133800,80540760,7420,7420,7420,7420,0
|
|
20231017,133700,80540760,7420,7410,7420,7410,100
|
|
20231017,133600,79799750,7410,7410,7410,7410,35
|
|
20231017,133500,79540400,7410,7410,7410,7410,0
|
|
20231017,133400,79540400,7410,7410,7410,7410,1
|
|
20231017,133300,79532990,7400,7400,7400,7400,0
|
|
20231017,133200,79532990,7400,7400,7400,7400,0
|
|
20231017,133100,79532990,7400,7400,7400,7400,0
|
|
20231017,133000,79532990,7400,7400,7400,7400,1
|
|
20231017,132900,79525590,7410,7410,7410,7410,36
|
|
20231017,132800,79258830,7430,7430,7430,7430,0
|
|
20231017,132700,79258830,7430,7430,7430,7430,35
|
|
20231017,132600,78998780,7430,7430,7430,7430,0
|
|
20231017,132500,78998780,7430,7430,7430,7430,0
|
|
20231017,132400,78998780,7430,7420,7430,7420,35
|
|
20231017,132300,78738740,7430,7430,7430,7430,0
|
|
20231017,132200,78738740,7430,7430,7430,7430,35
|
|
20231017,132100,78478690,7430,7430,7430,7430,0
|
|
20231017,132000,78478690,7430,7430,7430,7430,0
|
|
20231017,131900,78478690,7430,7430,7430,7430,125
|
|
20231017,131800,77549940,7370,7450,7450,7370,1501
|
|
20231017,131700,66454560,7450,7450,7450,7450,0
|
|
20231017,131600,66454560,7450,7450,7450,7450,105
|
|
20231017,131500,65672310,7450,7450,7450,7450,0
|
|
20231017,131400,65672310,7450,7450,7450,7450,0
|
|
20231017,131300,65672310,7450,7450,7450,7450,12
|
|
20231017,131200,65582910,7450,7450,7450,7450,38
|
|
20231017,131100,65299810,7450,7450,7450,7450,0
|
|
20231017,131000,65299810,7450,7450,7450,7450,10
|
|
20231017,130900,65225310,7450,7450,7450,7450,1
|
|
20231017,130800,65217860,7450,7440,7450,7440,189
|
|
20231017,130700,63809820,7440,7440,7440,7440,0
|
|
20231017,130600,63809820,7440,7440,7440,7440,0
|
|
20231017,130500,63809820,7440,7440,7440,7440,35
|
|
20231017,130400,63549420,7440,7440,7440,7440,0
|
|
20231017,130300,63549420,7440,7440,7440,7440,0
|
|
20231017,130200,63549420,7440,7440,7440,7440,35
|
|
20231017,130100,63289020,7440,7440,7440,7440,0
|
|
20231017,130000,63289020,7440,7440,7440,7440,0
|
|
20231017,125900,63289020,7440,7440,7440,7440,35
|
|
20231017,125800,63028620,7440,7440,7440,7440,96
|
|
20231017,125700,62314380,7440,7440,7440,7440,0
|
|
20231017,125600,62314380,7440,7440,7440,7440,0
|
|
20231017,125500,62314380,7440,7440,7440,7440,0
|
|
20231017,125400,62314380,7440,7440,7440,7440,2
|
|
20231017,125300,62299500,7440,7440,7440,7440,0
|
|
20231017,125200,62299500,7440,7440,7440,7440,27
|
|
20231017,125100,62098620,7440,7440,7440,7440,71
|
|
20231017,125000,61570380,7440,7440,7440,7440,50
|
|
20231017,124900,61198380,7450,7450,7450,7450,34
|
|
20231017,124800,60945080,7460,7460,7460,7460,70
|
|
20231017,124700,60422880,7460,7460,7460,7460,0
|
|
20231017,124600,60422880,7460,7460,7460,7460,1
|
|
20231017,124500,60415420,7450,7450,7450,7450,13
|
|
20231017,124400,60318570,7450,7450,7450,7450,2
|
|
20231017,124300,60303670,7450,7450,7450,7450,0
|
|
20231017,124200,60303670,7450,7450,7450,7450,35
|
|
20231017,124100,60042920,7440,7440,7440,7440,0
|
|
20231017,124000,60042920,7440,7440,7440,7440,0
|
|
20231017,123900,60042920,7440,7440,7440,7440,0
|
|
20231017,123800,60042920,7440,7440,7440,7440,50
|
|
20231017,123700,59670920,7440,7440,7440,7440,0
|
|
20231017,123600,59670920,7440,7440,7440,7440,0
|
|
20231017,123500,59670920,7440,7440,7440,7440,0
|
|
20231017,123400,59670920,7440,7440,7440,7400,1007
|
|
20231017,123300,52212850,7460,7460,7460,7460,0
|
|
20231017,123200,52212850,7460,7460,7460,7460,42
|
|
20231017,123100,51899530,7440,7450,7450,7440,96
|
|
20231017,123000,51184530,7460,7460,7460,7460,0
|
|
20231017,122900,51184530,7460,7460,7460,7460,0
|
|
20231017,122800,51184530,7460,7460,7460,7460,35
|
|
20231017,122700,50923430,7460,7460,7460,7460,0
|
|
20231017,122600,50923430,7460,7460,7460,7460,81
|
|
20231017,122500,50319170,7460,7460,7460,7460,0
|
|
20231017,122400,50319170,7460,7460,7460,7460,14
|
|
20231017,122300,50214730,7460,7460,7460,7460,154
|
|
20231017,122200,49065890,7460,7460,7460,7460,0
|
|
20231017,122100,49065890,7460,7460,7460,7460,0
|
|
20231017,122000,49065890,7460,7460,7460,7460,0
|
|
20231017,121900,49065890,7460,7460,7460,7460,0
|
|
20231017,121800,49065890,7460,7460,7460,7460,0
|
|
20231017,121700,49065890,7460,7460,7460,7460,0
|
|
20231017,121600,49065890,7460,7460,7460,7460,0
|
|
20231017,121500,49065890,7460,7460,7460,7460,0
|
|
20231017,121400,49065890,7460,7460,7460,7460,50
|
|
20231017,121300,48692890,7460,7460,7460,7460,0
|
|
20231017,121200,48692890,7460,7460,7460,7460,28
|
|
20231017,121100,48484010,7460,7460,7460,7460,0
|
|
20231017,121000,48484010,7460,7460,7460,7460,0
|
|
20231017,120900,48484010,7460,7460,7460,7460,35
|
|
20231017,120800,48222910,7460,7460,7460,7460,37
|
|
20231017,120700,47946890,7460,7460,7460,7460,0
|
|
20231017,120600,47946890,7460,7460,7460,7460,2
|
|
20231017,120500,47931970,7460,7460,7460,7460,0
|
|
20231017,120400,47931970,7460,7460,7460,7460,3
|
|
20231017,120300,47909590,7460,7450,7460,7450,102
|
|
20231017,120200,47148740,7450,7450,7450,7450,47
|
|
20231017,120100,46798590,7450,7450,7450,7450,0
|
|
20231017,120000,46798590,7450,7450,7450,7450,0
|
|
20231017,115900,46798590,7450,7450,7450,7450,0
|
|
20231017,115800,46798590,7450,7450,7450,7450,200
|
|
20231017,115700,45308590,7450,7450,7450,7450,0
|
|
20231017,115600,45308590,7450,7450,7450,7450,0
|
|
20231017,115500,45308590,7450,7450,7450,7450,1
|
|
20231017,115400,45301140,7460,7460,7460,7460,60
|
|
20231017,115300,44853540,7460,7460,7460,7460,100
|
|
20231017,115200,44107540,7470,7470,7470,7470,35
|
|
20231017,115100,43846090,7470,7470,7470,7470,0
|
|
20231017,115000,43846090,7470,7470,7470,7470,0
|
|
20231017,114900,43846090,7470,7470,7470,7470,35
|
|
20231017,114800,43584640,7470,7470,7470,7470,0
|
|
20231017,114700,43584640,7470,7470,7470,7470,0
|
|
20231017,114600,43584640,7470,7470,7470,7470,35
|
|
20231017,114500,43323190,7470,7470,7470,7470,0
|
|
20231017,114400,43323190,7470,7470,7470,7470,35
|
|
20231017,114300,43061740,7470,7470,7470,7470,0
|
|
20231017,114200,43061740,7470,7470,7470,7470,0
|
|
20231017,114100,43061740,7470,7470,7470,7470,70
|
|
20231017,114000,42538840,7470,7470,7470,7470,0
|
|
20231017,113900,42538840,7470,7470,7470,7470,2
|
|
20231017,113800,42523900,7470,7470,7470,7470,35
|
|
20231017,113700,42262450,7470,7470,7470,7470,3
|
|
20231017,113600,42240040,7470,7470,7470,7470,0
|
|
20231017,113500,42240040,7470,7470,7470,7470,38
|
|
20231017,113400,41956180,7470,7470,7470,7470,0
|
|
20231017,113300,41956180,7470,7470,7470,7470,134
|
|
20231017,113200,40955200,7460,7460,7460,7460,0
|
|
20231017,113100,40955200,7460,7460,7460,7460,0
|
|
20231017,113000,40955200,7460,7470,7470,7460,131
|
|
20231017,112900,39977690,7460,7460,7460,7460,0
|
|
20231017,112800,39977690,7460,7460,7460,7460,0
|
|
20231017,112700,39977690,7460,7460,7460,7460,0
|
|
20231017,112600,39977690,7460,7460,7460,7460,0
|
|
20231017,112500,39977690,7460,7460,7460,7460,0
|
|
20231017,112400,39977690,7460,7460,7460,7460,0
|
|
20231017,112300,39977690,7460,7460,7460,7460,0
|
|
20231017,112200,39977690,7460,7460,7460,7460,0
|
|
20231017,112100,39977690,7460,7460,7460,7460,10
|
|
20231017,112000,39903090,7460,7460,7460,7460,0
|
|
20231017,111900,39903090,7460,7460,7460,7460,0
|
|
20231017,111800,39903090,7460,7460,7460,7460,35
|
|
20231017,111700,39641990,7460,7460,7460,7460,0
|
|
20231017,111600,39641990,7460,7460,7460,7460,35
|
|
20231017,111500,39380890,7460,7460,7460,7460,5
|
|
20231017,111400,39343590,7460,7460,7460,7460,0
|
|
20231017,111300,39343590,7460,7460,7460,7460,35
|
|
20231017,111200,39082490,7460,7460,7460,7460,0
|
|
20231017,111100,39082490,7460,7460,7460,7460,0
|
|
20231017,111000,39082490,7460,7460,7460,7460,35
|
|
20231017,110900,38821390,7460,7460,7460,7460,5
|
|
20231017,110800,38784090,7460,7460,7460,7460,50
|
|
20231017,110700,38411090,7470,7470,7470,7470,39
|
|
20231017,110600,38119760,7470,7470,7470,7470,0
|
|
20231017,110500,38119760,7470,7470,7470,7470,0
|
|
20231017,110400,38119760,7470,7470,7470,7470,70
|
|
20231017,110300,37596860,7470,7470,7470,7470,10
|
|
20231017,110200,37522160,7470,7470,7470,7470,0
|
|
20231017,110100,37522160,7470,7460,7470,7460,181
|
|
20231017,110000,36171550,7460,7460,7460,7460,0
|
|
20231017,105900,36171550,7460,7460,7460,7460,35
|
|
20231017,105800,35910450,7460,7460,7460,7460,0
|
|
20231017,105700,35910450,7460,7460,7460,7460,0
|
|
20231017,105600,35910450,7460,7460,7460,7460,35
|
|
20231017,105500,35649350,7450,7450,7450,7450,1
|
|
20231017,105400,35641900,7460,7460,7460,7460,34
|
|
20231017,105300,35388260,7460,7460,7460,7460,4
|
|
20231017,105200,35358420,7450,7450,7450,7450,0
|
|
20231017,105100,35358420,7450,7460,7460,7450,45
|
|
20231017,105000,35023160,7450,7450,7450,7450,24
|
|
20231017,104900,34844360,7450,7450,7450,7450,1
|
|
20231017,104800,34836910,7420,7420,7420,7420,0
|
|
20231017,104700,34836910,7420,7420,7420,7420,0
|
|
20231017,104600,34836910,7420,7420,7420,7420,0
|
|
20231017,104500,34836910,7420,7420,7420,7420,0
|
|
20231017,104400,34836910,7420,7420,7420,7420,10
|
|
20231017,104300,34762710,7410,7410,7410,7410,0
|
|
20231017,104200,34762710,7410,7410,7410,7410,0
|
|
20231017,104100,34762710,7410,7430,7430,7410,2112
|
|
20231017,104000,19112070,7450,7450,7450,7450,0
|
|
20231017,103900,19112070,7450,7450,7450,7450,35
|
|
20231017,103800,18851320,7450,7450,7450,7450,222
|
|
20231017,103700,17197420,7450,7450,7450,7450,0
|
|
20231017,103600,17197420,7450,7450,7450,7450,52
|
|
20231017,103500,16810020,7450,7450,7450,7450,0
|
|
20231017,103400,16810020,7450,7450,7450,7450,0
|
|
20231017,103300,16810020,7450,7450,7450,7450,55
|
|
20231017,103200,16400270,7450,7450,7450,7450,0
|
|
20231017,103100,16400270,7450,7450,7450,7450,36
|
|
20231017,103000,16132070,7420,7420,7420,7420,0
|
|
20231017,102900,16132070,7420,7420,7420,7420,110
|
|
20231017,102800,15315870,7420,7420,7420,7420,0
|
|
20231017,102700,15315870,7420,7420,7420,7420,0
|
|
20231017,102600,15315870,7420,7420,7420,7420,0
|
|
20231017,102500,15315870,7420,7420,7420,7420,0
|
|
20231017,102400,15315870,7420,7420,7420,7420,0
|
|
20231017,102300,15315870,7420,7420,7420,7420,0
|
|
20231017,102200,15315870,7420,7450,7450,7420,11
|
|
20231017,102100,15234220,7460,7460,7460,7460,0
|
|
20231017,102000,15234220,7460,7460,7460,7460,0
|
|
20231017,101900,15234220,7460,7430,7460,7430,1202
|
|
20231017,101800,6286340,7430,7430,7430,7430,1
|
|
20231017,101700,6278910,7430,7430,7430,7430,1
|
|
20231017,101600,6271480,7420,7420,7420,7420,100
|
|
20231017,101500,5529480,7430,7430,7430,7430,31
|
|
20231017,101400,5299150,7440,7440,7440,7440,0
|
|
20231017,101300,5299150,7440,7440,7440,7440,0
|
|
20231017,101200,5299150,7440,7440,7440,7440,5
|
|
20231017,101100,5261950,7430,7430,7430,7430,0
|
|
20231017,101000,5261950,7430,7430,7430,7430,23
|
|
20231017,100900,5091060,7430,7430,7430,7430,0
|
|
20231017,100800,5091060,7430,7430,7430,7430,0
|
|
20231017,100700,5091060,7430,7430,7430,7430,29
|
|
20231017,100600,4875590,7440,7440,7440,7440,4
|
|
20231017,100500,4845830,7430,7430,7430,7430,8
|
|
20231017,100400,4786390,7430,7430,7430,7430,21
|
|
20231017,100300,4630360,7440,7440,7440,7440,0
|
|
20231017,100200,4630360,7440,7440,7440,7440,50
|
|
20231017,100100,4258360,7450,7450,7450,7450,0
|
|
20231017,100000,4258360,7450,7450,7450,7450,0
|
|
20231017,095900,4258360,7450,7450,7450,7450,0
|
|
20231017,095800,4258360,7450,7450,7450,7450,0
|
|
20231017,095700,4258360,7450,7450,7450,7450,0
|
|
20231017,095600,4258360,7450,7450,7450,7450,0
|
|
20231017,095500,4258360,7450,7450,7450,7450,1
|
|
20231017,095400,4250910,7460,7460,7460,7460,0
|
|
20231017,095300,4250910,7460,7460,7460,7460,0
|
|
20231017,095200,4250910,7460,7460,7460,7460,0
|
|
20231017,095100,4250910,7460,7460,7460,7460,1
|
|
20231017,095000,4243450,7440,7440,7440,7440,0
|
|
20231017,094900,4243450,7440,7440,7440,7440,2
|
|
20231017,094800,4228570,7440,7440,7440,7440,9
|
|
20231017,094700,4161610,7440,7470,7470,7440,96
|
|
20231017,094600,3446110,7440,7440,7440,7440,0
|
|
20231017,094500,3446110,7440,7440,7440,7440,0
|
|
20231017,094400,3446110,7440,7440,7440,7440,0
|
|
20231017,094300,3446110,7440,7440,7440,7440,0
|
|
20231017,094200,3446110,7440,7440,7440,7440,1
|
|
20231017,094100,3438670,7480,7480,7480,7480,0
|
|
20231017,094000,3438670,7480,7480,7480,7480,0
|
|
20231017,093900,3438670,7480,7480,7480,7480,3
|
|
20231017,093800,3416230,7490,7490,7490,7490,0
|
|
20231017,093700,3416230,7490,7490,7490,7490,0
|
|
20231017,093600,3416230,7490,7490,7490,7490,0
|
|
20231017,093500,3416230,7490,7490,7490,7490,0
|
|
20231017,093400,3416230,7490,7450,7490,7450,50
|
|
20231017,093300,3042190,7460,7460,7460,7460,30
|
|
20231017,093200,2818390,7450,7450,7450,7450,0
|
|
20231017,093100,2818390,7450,7450,7450,7450,0
|
|
20231017,093000,2818390,7450,7450,7450,7450,0
|
|
20231017,092900,2818390,7450,7450,7450,7450,0
|
|
20231017,092800,2818390,7450,7450,7450,7450,0
|
|
20231017,092700,2818390,7450,7450,7450,7450,0
|
|
20231017,092600,2818390,7450,7450,7450,7450,0
|
|
20231017,092500,2818390,7450,7450,7450,7450,1
|
|
20231017,092400,2810940,7450,7450,7450,7450,4
|
|
20231017,092300,2781140,7420,7420,7420,7420,0
|
|
20231017,092200,2781140,7420,7420,7420,7420,0
|
|
20231017,092100,2781140,7420,7420,7420,7420,3
|
|
20231017,092000,2758880,7420,7420,7420,7420,0
|
|
20231017,091900,2758880,7420,7420,7420,7420,0
|
|
20231017,091800,2758880,7420,7420,7420,7420,0
|
|
20231017,091700,2758880,7420,7420,7420,7420,0
|
|
20231017,091600,2758880,7420,7420,7420,7420,0
|
|
20231017,091500,2758880,7420,7420,7420,7420,0
|
|
20231017,091400,2758880,7420,7420,7420,7420,0
|
|
20231017,091300,2758880,7420,7420,7420,7420,0
|
|
20231017,091200,2758880,7420,7420,7420,7420,0
|
|
20231017,091100,2758880,7420,7420,7420,7420,0
|
|
20231017,091000,2758880,7420,7420,7420,7420,0
|
|
20231017,090900,2758880,7420,7420,7420,7420,0
|
|
20231017,090800,2758880,7420,7420,7420,7420,0
|
|
20231017,090700,2758880,7420,7420,7420,7420,0
|
|
20231017,090600,2758880,7420,7420,7420,7420,0
|
|
20231017,090500,2758880,7420,7420,7420,7420,0
|
|
20231017,090400,2758880,7420,7450,7490,7420,121
|
|
20231017,090300,1856470,7410,7400,7480,7400,144
|
|
20231017,090200,789170,7390,7390,7390,7390,10
|
|
20231017,090100,715270,7390,7390,7390,7390,0
|
|
20231017,090000,715270,7390,7360,7390,7360,97
|