578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183500,2153620560,7830,7830,7830,7830,14512
|
|
20231027,183400,2153620560,7830,7830,7830,7830,0
|
|
20231027,183300,2153620560,7830,7830,7830,7830,0
|
|
20231027,183200,2153620560,7830,7830,7830,7830,0
|
|
20231027,183100,2153620560,7830,7830,7830,7830,0
|
|
20231027,183000,2153620560,7830,7830,7830,7830,0
|
|
20231027,182900,2153620560,7830,7830,7830,7830,0
|
|
20231027,182800,2153620560,7830,7830,7830,7830,0
|
|
20231027,182700,2153620560,7830,7830,7830,7830,0
|
|
20231027,182600,2153620560,7830,7830,7830,7830,0
|
|
20231027,182500,2153620560,7830,7830,7830,7830,0
|
|
20231027,182400,2153620560,7830,7830,7830,7830,0
|
|
20231027,182300,2153620560,7830,7830,7830,7830,0
|
|
20231027,182200,2153620560,7830,7830,7830,7830,0
|
|
20231027,182100,2153620560,7830,7830,7830,7830,0
|
|
20231027,182000,2153620560,7830,7830,7830,7830,0
|
|
20231027,181900,2153620560,7830,7830,7830,7830,0
|
|
20231027,181800,2153620560,7830,7830,7830,7830,0
|
|
20231027,181700,2153620560,7830,7830,7830,7830,0
|
|
20231027,181600,2153620560,7830,7830,7830,7830,0
|
|
20231027,181500,2153620560,7830,7830,7830,7830,0
|
|
20231027,181400,2153620560,7830,7830,7830,7830,0
|
|
20231027,181300,2153620560,7830,7830,7830,7830,0
|
|
20231027,181200,2153620560,7830,7830,7830,7830,0
|
|
20231027,181100,2153620560,7830,7830,7830,7830,0
|
|
20231027,181000,2153620560,7830,7830,7830,7830,0
|
|
20231027,180900,2153620560,7830,7830,7830,7830,0
|
|
20231027,180800,2153620560,7830,7830,7830,7830,0
|
|
20231027,180700,2153620560,7830,7830,7830,7830,0
|
|
20231027,180600,2153620560,7830,7830,7830,7830,0
|
|
20231027,180500,2153620560,7830,7830,7830,7830,14512
|
|
20231027,180400,2153620560,7830,7830,7830,7830,0
|
|
20231027,180300,2153620560,7830,7830,7830,7830,0
|
|
20231027,180200,2153620560,7830,7830,7830,7830,0
|
|
20231027,180100,2153620560,7830,7830,7830,7830,0
|
|
20231027,180000,2153620560,7830,7830,7830,7830,0
|
|
20231027,175900,2153620560,7830,7830,7830,7830,0
|
|
20231027,175800,2153620560,7830,7830,7830,7830,0
|
|
20231027,175700,2153620560,7830,7830,7830,7830,0
|
|
20231027,175600,2153620560,7830,7830,7830,7830,0
|
|
20231027,175500,2153620560,7830,7830,7830,7830,0
|
|
20231027,175400,2153620560,7830,7830,7830,7830,0
|
|
20231027,175300,2153620560,7830,7830,7830,7830,0
|
|
20231027,175200,2153620560,7830,7830,7830,7830,0
|
|
20231027,175100,2153620560,7830,7830,7830,7830,0
|
|
20231027,175000,2153620560,7830,7830,7830,7830,0
|
|
20231027,174900,2153620560,7830,7830,7830,7830,0
|
|
20231027,174800,2153620560,7830,7830,7830,7830,0
|
|
20231027,174700,2153620560,7830,7830,7830,7830,0
|
|
20231027,174600,2153620560,7830,7830,7830,7830,0
|
|
20231027,174500,2153620560,7830,7830,7830,7830,0
|
|
20231027,174400,2153620560,7830,7830,7830,7830,0
|
|
20231027,174300,2153620560,7830,7830,7830,7830,0
|
|
20231027,174200,2153620560,7830,7830,7830,7830,0
|
|
20231027,174100,2153620560,7830,7830,7830,7830,0
|
|
20231027,174000,2153620560,7830,7830,7830,7830,0
|
|
20231027,173900,2153620560,7830,7830,7830,7830,0
|
|
20231027,173800,2153620560,7830,7830,7830,7830,0
|
|
20231027,173700,2153620560,7830,7830,7830,7830,0
|
|
20231027,173600,2153620560,7830,7830,7830,7830,0
|
|
20231027,173500,2153620560,7830,7830,7830,7830,14512
|
|
20231027,173400,2153620560,7830,7830,7830,7830,0
|
|
20231027,173300,2153620560,7830,7830,7830,7830,0
|
|
20231027,173200,2153620560,7830,7830,7830,7830,0
|
|
20231027,173100,2153620560,7830,7830,7830,7830,0
|
|
20231027,173000,2153620560,7830,7830,7830,7830,0
|
|
20231027,172900,2153620560,7830,7830,7830,7830,0
|
|
20231027,172800,2153620560,7830,7830,7830,7830,0
|
|
20231027,172700,2153620560,7830,7830,7830,7830,0
|
|
20231027,172600,2153620560,7830,7830,7830,7830,0
|
|
20231027,172500,2153620560,7830,7830,7830,7830,0
|
|
20231027,172400,2153620560,7830,7830,7830,7830,0
|
|
20231027,172300,2153620560,7830,7830,7830,7830,0
|
|
20231027,172200,2153620560,7830,7830,7830,7830,0
|
|
20231027,172100,2153620560,7830,7830,7830,7830,0
|
|
20231027,172000,2153620560,7830,7830,7830,7830,0
|
|
20231027,171900,2153620560,7830,7830,7830,7830,0
|
|
20231027,171800,2153620560,7830,7830,7830,7830,0
|
|
20231027,171700,2153620560,7830,7830,7830,7830,0
|
|
20231027,171600,2153620560,7830,7830,7830,7830,0
|
|
20231027,171500,2153620560,7830,7830,7830,7830,0
|
|
20231027,171400,2153620560,7830,7830,7830,7830,0
|
|
20231027,171300,2153620560,7830,7830,7830,7830,0
|
|
20231027,171200,2153620560,7830,7830,7830,7830,0
|
|
20231027,171100,2153620560,7830,7830,7830,7830,0
|
|
20231027,171000,2153620560,7830,7830,7830,7830,0
|
|
20231027,170900,2153620560,7830,7830,7830,7830,0
|
|
20231027,170800,2153620560,7830,7830,7830,7830,0
|
|
20231027,170700,2153620560,7830,7830,7830,7830,0
|
|
20231027,170600,2153620560,7830,7830,7830,7830,0
|
|
20231027,170500,2153620560,7830,7830,7830,7830,14512
|
|
20231027,170400,2153620560,7830,7830,7830,7830,0
|
|
20231027,170300,2153620560,7830,7830,7830,7830,0
|
|
20231027,170200,2153620560,7830,7830,7830,7830,0
|
|
20231027,170100,2153620560,7830,7830,7830,7830,0
|
|
20231027,170000,2153620560,7830,7830,7830,7830,0
|
|
20231027,165900,2153620560,7830,7830,7830,7830,0
|
|
20231027,165800,2153620560,7830,7830,7830,7830,0
|
|
20231027,165700,2153620560,7830,7830,7830,7830,0
|
|
20231027,165600,2153620560,7830,7830,7830,7830,0
|
|
20231027,165500,2153620560,7830,7830,7830,7830,0
|
|
20231027,165400,2153620560,7830,7830,7830,7830,0
|
|
20231027,165300,2153620560,7830,7830,7830,7830,0
|
|
20231027,165200,2153620560,7830,7830,7830,7830,0
|
|
20231027,165100,2153620560,7830,7830,7830,7830,0
|
|
20231027,165000,2153620560,7830,7830,7830,7830,0
|
|
20231027,164900,2153620560,7830,7830,7830,7830,0
|
|
20231027,164800,2153620560,7830,7830,7830,7830,0
|
|
20231027,164700,2153620560,7830,7830,7830,7830,0
|
|
20231027,164600,2153620560,7830,7830,7830,7830,0
|
|
20231027,164500,2153620560,7830,7830,7830,7830,0
|
|
20231027,164400,2153620560,7830,7830,7830,7830,0
|
|
20231027,164300,2153620560,7830,7830,7830,7830,0
|
|
20231027,164200,2153620560,7830,7830,7830,7830,0
|
|
20231027,164100,2153620560,7830,7830,7830,7830,0
|
|
20231027,164000,2153620560,7830,7830,7830,7830,0
|
|
20231027,163900,2153620560,7830,7830,7830,7830,0
|
|
20231027,163800,2153620560,7830,7830,7830,7830,0
|
|
20231027,163700,2153620560,7830,7830,7830,7830,0
|
|
20231027,163600,2153620560,7830,7830,7830,7830,0
|
|
20231027,163500,2153620560,7830,7830,7830,7830,14512
|
|
20231027,163400,2153620560,7830,7830,7830,7830,0
|
|
20231027,163300,2153620560,7830,7830,7830,7830,0
|
|
20231027,163200,2153620560,7830,7830,7830,7830,0
|
|
20231027,163100,2153620560,7830,7830,7830,7830,0
|
|
20231027,163000,2153620560,7830,7830,7830,7830,0
|
|
20231027,162900,2153620560,7830,7830,7830,7830,0
|
|
20231027,162800,2153620560,7830,7830,7830,7830,0
|
|
20231027,162700,2153620560,7830,7830,7830,7830,0
|
|
20231027,162600,2153620560,7830,7830,7830,7830,0
|
|
20231027,162500,2153620560,7830,7830,7830,7830,0
|
|
20231027,162400,2153620560,7830,7830,7830,7830,0
|
|
20231027,162300,2153620560,7830,7830,7830,7830,0
|
|
20231027,162200,2153620560,7830,7830,7830,7830,0
|
|
20231027,162100,2153620560,7830,7830,7830,7830,0
|
|
20231027,162000,2153620560,7830,7830,7830,7830,0
|
|
20231027,161900,2153620560,7830,7830,7830,7830,0
|
|
20231027,161800,2153620560,7830,7830,7830,7830,0
|
|
20231027,161700,2153620560,7830,7830,7830,7830,0
|
|
20231027,161600,2153620560,7830,7830,7830,7830,0
|
|
20231027,161500,2153620560,7830,7830,7830,7830,0
|
|
20231027,161400,2153620560,7830,7830,7830,7830,0
|
|
20231027,161300,2153620560,7830,7830,7830,7830,0
|
|
20231027,161200,2153620560,7830,7830,7830,7830,0
|
|
20231027,161100,2153620560,7830,7830,7830,7830,0
|
|
20231027,161000,2153620560,7830,7830,7830,7830,0
|
|
20231027,160900,2153620560,7830,7830,7830,7830,0
|
|
20231027,160800,2153620560,7830,7830,7830,7830,0
|
|
20231027,160700,2153620560,7830,7830,7830,7830,0
|
|
20231027,160600,2153620560,7830,7830,7830,7830,0
|
|
20231027,160500,2153620560,7830,7830,7830,7830,14512
|
|
20231027,160400,2153620560,7830,7830,7830,7830,0
|
|
20231027,160300,2153620560,7830,7830,7830,7830,0
|
|
20231027,160200,2153620560,7830,7830,7830,7830,0
|
|
20231027,160100,2153620560,7830,7830,7830,7830,0
|
|
20231027,160000,2153620560,7830,7830,7830,7830,0
|
|
20231027,155900,2153620560,7830,7830,7830,7830,0
|
|
20231027,155800,2153620560,7830,7830,7830,7830,0
|
|
20231027,155700,2153620560,7830,7830,7830,7830,0
|
|
20231027,155600,2153620560,7830,7830,7830,7830,0
|
|
20231027,155500,2153620560,7830,7830,7830,7830,0
|
|
20231027,155400,2153620560,7830,7830,7830,7830,0
|
|
20231027,155300,2153620560,7830,7830,7830,7830,0
|
|
20231027,155200,2153620560,7830,7830,7830,7830,0
|
|
20231027,155100,2153620560,7830,7830,7830,7830,0
|
|
20231027,155000,2153620560,7830,7830,7830,7830,0
|
|
20231027,154900,2153620560,7830,7830,7830,7830,0
|
|
20231027,154800,2153620560,7830,7830,7830,7830,0
|
|
20231027,154700,2153620560,7830,7830,7830,7830,0
|
|
20231027,154600,2153620560,7830,7830,7830,7830,0
|
|
20231027,154500,2153620560,7830,7830,7830,7830,0
|
|
20231027,154400,2153620560,7830,7830,7830,7830,0
|
|
20231027,154300,2153620560,7830,7830,7830,7830,0
|
|
20231027,154200,2153620560,7830,7830,7830,7830,0
|
|
20231027,154100,2153620560,7830,7830,7830,7830,0
|
|
20231027,154000,2153620560,7830,7830,7830,7830,0
|
|
20231027,153900,2153620560,7830,7830,7830,7830,0
|
|
20231027,153800,2153620560,7830,7830,7830,7830,0
|
|
20231027,153700,2153620560,7830,7830,7830,7830,0
|
|
20231027,153600,2153620560,7830,7830,7830,7830,0
|
|
20231027,153500,2153620560,7830,7830,7830,7830,14512
|
|
20231027,153400,2153620560,7830,7830,7830,7830,0
|
|
20231027,153300,2153620560,7830,7830,7830,7830,0
|
|
20231027,153200,2153620560,7830,7830,7830,7830,0
|
|
20231027,153100,2153620560,7830,7830,7830,7830,0
|
|
20231027,153000,2153620560,7830,7830,7830,7830,14512
|
|
20231027,152900,2039991600,7830,7830,7830,7830,0
|
|
20231027,152800,2039991600,7830,7830,7830,7830,0
|
|
20231027,152700,2039991600,7830,7830,7830,7830,0
|
|
20231027,152600,2039991600,7830,7830,7830,7830,0
|
|
20231027,152500,2039991600,7830,7830,7830,7830,0
|
|
20231027,152400,2039991600,7830,7830,7830,7830,0
|
|
20231027,152300,2039991600,7830,7830,7830,7830,0
|
|
20231027,152200,2039991600,7830,7830,7830,7830,0
|
|
20231027,152100,2039991600,7830,7830,7830,7830,0
|
|
20231027,152000,2039991600,7830,7830,7830,7830,0
|
|
20231027,151900,2039991600,7830,7840,7840,7830,1126
|
|
20231027,151800,2031169990,7850,7840,7850,7830,3774
|
|
20231027,151700,2001587780,7850,7840,7850,7840,419
|
|
20231027,151600,1998300020,7840,7850,7850,7840,2739
|
|
20231027,151500,1976818870,7850,7850,7850,7850,1048
|
|
20231027,151400,1968592070,7850,7850,7850,7840,1222
|
|
20231027,151300,1959001980,7840,7850,7850,7840,580
|
|
20231027,151200,1954451410,7840,7850,7850,7840,991
|
|
20231027,151100,1946677420,7840,7850,7850,7840,22
|
|
20231027,151000,1946504840,7840,7840,7850,7840,878
|
|
20231027,150900,1939620780,7840,7850,7850,7840,2596
|
|
20231027,150800,1919242300,7860,7850,7860,7850,350
|
|
20231027,150700,1916492930,7860,7860,7860,7860,651
|
|
20231027,150600,1911376070,7860,7870,7870,7860,13
|
|
20231027,150500,1911273880,7870,7870,7870,7870,18
|
|
20231027,150400,1911132220,7860,7860,7860,7860,923
|
|
20231027,150300,1903877440,7860,7860,7870,7860,782
|
|
20231027,150200,1897727640,7860,7860,7860,7860,205
|
|
20231027,150100,1896116340,7860,7860,7860,7850,2982
|
|
20231027,150000,1872690340,7860,7860,7860,7860,347
|
|
20231027,145900,1869962920,7860,7850,7860,7840,8777
|
|
20231027,145800,1801081290,7860,7860,7860,7860,27
|
|
20231027,145700,1800869070,7850,7850,7850,7850,1012
|
|
20231027,145600,1792924870,7850,7850,7850,7850,56
|
|
20231027,145500,1792485270,7850,7850,7850,7850,0
|
|
20231027,145400,1792485270,7850,7860,7860,7850,542
|
|
20231027,145300,1788230200,7860,7860,7860,7860,190
|
|
20231027,145200,1786736800,7850,7850,7850,7850,111
|
|
20231027,145100,1785865450,7850,7850,7850,7850,508
|
|
20231027,145000,1781877650,7850,7850,7850,7850,68
|
|
20231027,144900,1781343850,7850,7850,7860,7850,194
|
|
20231027,144800,1779820900,7860,7860,7860,7860,390
|
|
20231027,144700,1776755500,7860,7860,7860,7860,289
|
|
20231027,144600,1774483960,7870,7860,7870,7860,319
|
|
20231027,144500,1771976610,7860,7860,7860,7860,324
|
|
20231027,144400,1769429970,7860,7860,7860,7860,1179
|
|
20231027,144300,1760163030,7860,7860,7860,7860,6
|
|
20231027,144200,1760115870,7860,7860,7860,7860,310
|
|
20231027,144100,1757679270,7860,7850,7860,7850,86
|
|
20231027,144000,1757004150,7850,7860,7860,7850,285
|
|
20231027,143900,1754764170,7850,7850,7850,7850,5
|
|
20231027,143800,1754724920,7860,7860,7860,7860,60
|
|
20231027,143700,1754253320,7850,7850,7850,7850,0
|
|
20231027,143600,1754253320,7850,7850,7850,7850,220
|
|
20231027,143500,1752526320,7860,7860,7860,7860,1247
|
|
20231027,143400,1742724900,7870,7870,7870,7870,2
|
|
20231027,143300,1742709160,7870,7870,7870,7860,85
|
|
20231027,143200,1742040330,7870,7870,7870,7870,101
|
|
20231027,143100,1741245460,7870,7870,7870,7870,5
|
|
20231027,143000,1741206110,7860,7860,7860,7860,100
|
|
20231027,142900,1740420110,7850,7860,7860,7850,130
|
|
20231027,142800,1739398880,7850,7860,7860,7850,115
|
|
20231027,142700,1738495480,7860,7860,7860,7860,121
|
|
20231027,142600,1737544420,7850,7850,7860,7850,313
|
|
20231027,142500,1735087360,7850,7850,7850,7850,160
|
|
20231027,142400,1733831360,7850,7860,7860,7850,40
|
|
20231027,142300,1733517060,7850,7850,7850,7850,1112
|
|
20231027,142200,1724787860,7850,7850,7850,7850,1
|
|
20231027,142100,1724780010,7860,7860,7860,7860,238
|
|
20231027,142000,1722909330,7860,7860,7860,7860,517
|
|
20231027,141900,1718845710,7860,7860,7860,7850,812
|
|
20231027,141800,1712464660,7860,7860,7860,7850,355
|
|
20231027,141700,1709674390,7860,7860,7860,7850,43
|
|
20231027,141600,1709336750,7850,7850,7860,7850,179
|
|
20231027,141500,1707931050,7850,7850,7860,7850,1172
|
|
20231027,141400,1698730790,7850,7850,7850,7850,0
|
|
20231027,141300,1698730790,7850,7860,7860,7850,75
|
|
20231027,141200,1698142010,7860,7850,7860,7850,229
|
|
20231027,141100,1696344350,7850,7850,7850,7850,12
|
|
20231027,141000,1696250150,7860,7860,7860,7860,392
|
|
20231027,140900,1693169030,7860,7860,7860,7850,1107
|
|
20231027,140800,1684468810,7860,7870,7870,7860,666
|
|
20231027,140700,1679233750,7870,7870,7870,7870,0
|
|
20231027,140600,1679233750,7870,7860,7870,7860,12
|
|
20231027,140500,1679139410,7870,7870,7870,7870,0
|
|
20231027,140400,1679139410,7870,7870,7870,7870,50
|
|
20231027,140300,1678745910,7870,7860,7870,7860,265
|
|
20231027,140200,1676660410,7860,7860,7860,7860,86
|
|
20231027,140100,1675984450,7860,7860,7860,7860,0
|
|
20231027,140000,1675984450,7860,7860,7860,7860,1
|
|
20231027,135900,1675976590,7860,7860,7860,7860,28
|
|
20231027,135800,1675756510,7870,7870,7870,7870,1
|
|
20231027,135700,1675748640,7870,7860,7870,7860,13
|
|
20231027,135600,1675646450,7870,7870,7870,7870,64
|
|
20231027,135500,1675142770,7870,7870,7870,7870,63
|
|
20231027,135400,1674646960,7860,7860,7860,7860,1
|
|
20231027,135300,1674639100,7860,7850,7860,7850,3744
|
|
20231027,135200,1645231260,7860,7860,7860,7850,2722
|
|
20231027,135100,1623863330,7860,7850,7860,7850,2172
|
|
20231027,135000,1606812510,7850,7860,7860,7850,397
|
|
20231027,134900,1603692850,7850,7860,7860,7850,11
|
|
20231027,134800,1603606400,7860,7860,7860,7850,1508
|
|
20231027,134700,1591768580,7850,7860,7860,7850,181
|
|
20231027,134600,1590347580,7860,7870,7870,7860,1607
|
|
20231027,134500,1577714410,7870,7870,7870,7870,101
|
|
20231027,134400,1576919540,7870,7860,7870,7860,521
|
|
20231027,134300,1572824190,7870,7870,7870,7870,52
|
|
20231027,134200,1572414950,7870,7880,7880,7870,29
|
|
20231027,134100,1572186710,7870,7870,7880,7870,684
|
|
20231027,134000,1566803220,7880,7880,7880,7880,49
|
|
20231027,133900,1566417100,7880,7870,7880,7870,73
|
|
20231027,133800,1565842560,7880,7880,7880,7880,148
|
|
20231027,133700,1564676320,7880,7880,7880,7880,88
|
|
20231027,133600,1563982880,7880,7880,7880,7880,68
|
|
20231027,133500,1563447040,7890,7870,7890,7860,371
|
|
20231027,133400,1560526830,7860,7860,7860,7860,200
|
|
20231027,133300,1558954830,7860,7870,7870,7860,212
|
|
20231027,133200,1557286510,7860,7870,7870,7860,183
|
|
20231027,133100,1555848100,7860,7860,7860,7860,100
|
|
20231027,133000,1555062100,7870,7860,7870,7860,158
|
|
20231027,132900,1553820200,7860,7860,7860,7860,512
|
|
20231027,132800,1549795880,7870,7870,7870,7870,0
|
|
20231027,132700,1549795880,7870,7870,7870,7870,6
|
|
20231027,132600,1549748660,7890,7890,7890,7890,0
|
|
20231027,132500,1549748660,7890,7880,7890,7880,22
|
|
20231027,132400,1549575230,7870,7870,7870,7870,0
|
|
20231027,132300,1549575230,7870,7860,7870,7860,1380
|
|
20231027,132200,1538722320,7860,7860,7860,7850,340
|
|
20231027,132100,1536050290,7860,7860,7860,7860,1
|
|
20231027,132000,1536042430,7860,7860,7860,7860,102
|
|
20231027,131900,1535240710,7860,7860,7860,7860,499
|
|
20231027,131800,1531318570,7860,7870,7870,7860,769
|
|
20231027,131700,1525269540,7870,7860,7870,7850,329
|
|
20231027,131600,1522685580,7880,7850,7880,7850,1532
|
|
20231027,131500,1510636230,7860,7860,7860,7860,6
|
|
20231027,131400,1510589070,7860,7860,7860,7860,51
|
|
20231027,131300,1510188210,7880,7880,7880,7860,71
|
|
20231027,131200,1509629950,7860,7880,7880,7860,51
|
|
20231027,131100,1509229070,7850,7880,7880,7850,5884
|
|
20231027,131000,1463024640,7880,7880,7880,7880,1
|
|
20231027,130900,1463016760,7880,7870,7880,7870,17
|
|
20231027,130800,1462882920,7890,7890,7890,7890,3
|
|
20231027,130700,1462859250,7870,7870,7870,7870,300
|
|
20231027,130600,1460498250,7890,7870,7890,7870,2
|
|
20231027,130500,1460482490,7890,7870,7890,7870,13
|
|
20231027,130400,1460380160,7900,7900,7900,7900,0
|
|
20231027,130300,1460380160,7900,7870,7900,7870,53
|
|
20231027,130200,1459963020,7870,7870,7870,7870,12
|
|
20231027,130100,1459868580,7870,7870,7870,7870,0
|
|
20231027,130000,1459868580,7870,7860,7870,7860,254
|
|
20231027,125900,1457872130,7860,7860,7860,7860,300
|
|
20231027,125800,1455514130,7860,7880,7880,7860,1641
|
|
20231027,125700,1442608480,7880,7880,7880,7880,100
|
|
20231027,125600,1441820480,7880,7880,7880,7870,949
|
|
20231027,125500,1434344530,7880,7880,7880,7880,3
|
|
20231027,125400,1434320890,7880,7880,7880,7870,1023
|
|
20231027,125300,1426269650,7880,7870,7880,7870,304
|
|
20231027,125200,1423877130,7870,7870,7880,7870,116
|
|
20231027,125100,1422964190,7870,7870,7870,7860,113
|
|
20231027,125000,1422075940,7870,7870,7870,7870,467
|
|
20231027,124900,1418400650,7870,7870,7870,7870,130
|
|
20231027,124800,1417377550,7870,7870,7870,7870,1
|
|
20231027,124700,1417369680,7870,7870,7870,7870,350
|
|
20231027,124600,1414615180,7870,7870,7870,7870,300
|
|
20231027,124500,1412254180,7910,7910,7910,7910,1
|
|
20231027,124400,1412246270,7870,7870,7870,7870,3
|
|
20231027,124300,1412222660,7870,7880,7880,7860,787
|
|
20231027,124200,1406034020,7920,7890,7920,7860,855
|
|
20231027,124100,1399309330,7890,7900,7900,7880,1970
|
|
20231027,124000,1383782730,7930,7930,7930,7930,14
|
|
20231027,123900,1383671710,7890,7900,7900,7890,700
|
|
20231027,123800,1378146520,7900,7940,7940,7900,3001
|
|
20231027,123700,1354419770,7930,7920,7930,7920,14
|
|
20231027,123600,1354308780,7930,7930,7930,7930,1217
|
|
20231027,123500,1344657970,7940,7950,7950,7940,6268
|
|
20231027,123400,1294836450,7950,7950,7950,7950,25
|
|
20231027,123300,1294637700,7960,7960,7960,7960,2
|
|
20231027,123200,1294621780,7960,7960,7960,7960,62
|
|
20231027,123100,1294128260,7960,7950,7960,7950,620
|
|
20231027,123000,1289199160,7950,7950,7950,7950,70
|
|
20231027,122900,1288642660,7960,7960,7960,7960,10
|
|
20231027,122800,1288563060,7960,7950,7960,7950,227
|
|
20231027,122700,1286758270,7960,7960,7960,7960,210
|
|
20231027,122600,1285086670,7960,7950,7960,7950,557
|
|
20231027,122500,1280658020,7960,7970,7970,7960,625
|
|
20231027,122400,1275682920,7970,7970,7970,7970,27
|
|
20231027,122300,1275467730,7970,7970,7970,7970,10
|
|
20231027,122200,1275388030,7970,7970,7970,7970,15
|
|
20231027,122100,1275268480,7970,7960,7970,7960,40
|
|
20231027,122000,1274949980,7980,7960,7980,7960,873
|
|
20231027,121900,1268000280,7960,7970,7970,7960,3516
|
|
20231027,121800,1239977790,7970,7970,7980,7970,131
|
|
20231027,121700,1238933220,7980,7980,7980,7980,95
|
|
20231027,121600,1238175120,7980,7980,7980,7980,3
|
|
20231027,121500,1238151180,7970,7970,7970,7970,20
|
|
20231027,121400,1237991780,7970,7970,7980,7970,11
|
|
20231027,121300,1237904050,7980,7970,7980,7970,23
|
|
20231027,121200,1237720720,7980,7970,7980,7970,215
|
|
20231027,121100,1236007020,7970,7970,7980,7960,1447
|
|
20231027,121000,1224484410,7980,7980,7980,7980,250
|
|
20231027,120900,1222489410,7980,7960,7980,7960,363
|
|
20231027,120800,1219597460,7960,7960,7960,7960,122
|
|
20231027,120700,1218626340,7970,7970,7970,7970,1808
|
|
20231027,120600,1204216580,7980,7980,7980,7980,294
|
|
20231027,120500,1201870460,7980,7970,7980,7970,279
|
|
20231027,120400,1199646820,7980,7980,7980,7980,1
|
|
20231027,120300,1199638840,7970,7970,7970,7970,28
|
|
20231027,120200,1199415680,7970,7970,7970,7970,101
|
|
20231027,120100,1198610710,7970,7970,7970,7970,907
|
|
20231027,120000,1191381920,7970,7970,7970,7970,11
|
|
20231027,115900,1191294250,7970,7970,7970,7970,21
|
|
20231027,115800,1191126880,7980,7960,7980,7960,145
|
|
20231027,115700,1189971480,7960,7970,7970,7960,23
|
|
20231027,115600,1189788390,7970,7970,7970,7970,10
|
|
20231027,115500,1189708690,7980,7970,7980,7970,3
|
|
20231027,115400,1189684760,7990,7970,7990,7970,17
|
|
20231027,115300,1189549130,7990,7960,7990,7960,1570
|
|
20231027,115200,1177008700,7960,7960,7960,7960,1
|
|
20231027,115100,1177000740,7960,7960,7960,7960,10
|
|
20231027,115000,1176921140,7980,7960,7980,7950,152
|
|
20231027,114900,1175710340,7960,7960,7960,7960,338
|
|
20231027,114800,1173019860,7960,7980,7980,7960,11
|
|
20231027,114700,1172932180,7960,7980,7980,7960,508
|
|
20231027,114600,1168883360,7980,7970,7980,7970,13
|
|
20231027,114500,1168779740,7980,7980,7980,7980,37
|
|
20231027,114400,1168484480,7980,7970,7980,7970,370
|
|
20231027,114300,1165534580,7970,7970,7970,7970,15
|
|
20231027,114200,1165415030,7980,7980,7980,7980,0
|
|
20231027,114100,1165415030,7980,7980,7980,7980,10
|
|
20231027,114000,1165335230,7980,7980,7980,7980,700
|
|
20231027,113900,1159749230,7980,7980,7980,7980,50
|
|
20231027,113800,1159350230,7970,7980,7980,7970,124
|
|
20231027,113700,1158361180,7980,7980,7980,7980,20
|
|
20231027,113600,1158201580,7980,7960,7980,7960,75
|
|
20231027,113500,1157603280,7950,7950,7950,7950,0
|
|
20231027,113400,1157603280,7950,7970,7970,7950,481
|
|
20231027,113300,1153775330,7980,7980,7980,7980,150
|
|
20231027,113200,1152578330,7980,7980,7980,7980,1128
|
|
20231027,113100,1143576890,7980,7960,7980,7960,33
|
|
20231027,113000,1143313820,7970,7970,7970,7970,3
|
|
20231027,112900,1143289910,7970,7970,7970,7970,117
|
|
20231027,112800,1142357420,7960,7970,7970,7960,22
|
|
20231027,112700,1142182200,7970,7960,7970,7960,1063
|
|
20231027,112600,1133720360,7960,7960,7960,7960,122
|
|
20231027,112500,1132749240,7950,7960,7960,7950,200
|
|
20231027,112400,1131158240,7960,7960,7960,7950,78
|
|
20231027,112300,1130537480,7960,7960,7960,7960,11
|
|
20231027,112200,1130449920,7960,7960,7960,7960,50
|
|
20231027,112100,1130051920,7960,7960,7960,7960,57
|
|
20231027,112000,1129598200,7970,7960,7970,7960,4
|
|
20231027,111900,1129566350,7960,7960,7960,7960,0
|
|
20231027,111800,1129566350,7960,7950,7960,7950,33
|
|
20231027,111700,1129303880,7950,7960,7960,7950,684
|
|
20231027,111600,1123865230,7960,7960,7960,7960,12
|
|
20231027,111500,1123769710,7960,7970,7970,7960,108
|
|
20231027,111400,1122909950,7970,7970,7970,7970,5
|
|
20231027,111300,1122870100,7970,7970,7970,7970,22
|
|
20231027,111200,1122694760,7970,7970,7970,7970,126
|
|
20231027,111100,1121690540,7970,7970,7970,7970,10
|
|
20231027,111000,1121610840,7970,7970,7970,7970,20
|
|
20231027,110900,1121451440,7970,7970,7970,7960,97
|
|
20231027,110800,1120679180,7960,7960,7960,7960,0
|
|
20231027,110700,1120679180,7960,7960,7960,7960,340
|
|
20231027,110600,1117972780,7960,7970,7970,7960,300
|
|
20231027,110500,1115584760,7980,7980,7980,7980,101
|
|
20231027,110400,1114778780,7980,7980,7980,7980,0
|
|
20231027,110300,1114778780,7980,7980,7980,7980,0
|
|
20231027,110200,1114778780,7980,7970,7980,7970,384
|
|
20231027,110100,1111715160,7980,7970,7980,7970,132
|
|
20231027,110000,1110662600,7960,7960,7960,7950,471
|
|
20231027,105900,1106917140,7960,7960,7960,7950,1196
|
|
20231027,105800,1097408290,7960,7960,7960,7960,1
|
|
20231027,105700,1097400330,7980,7980,7980,7970,503
|
|
20231027,105600,1093388410,7970,7970,7970,7970,0
|
|
20231027,105500,1093388410,7970,7970,7970,7970,12
|
|
20231027,105400,1093292770,7970,7970,7970,7970,1
|
|
20231027,105300,1093284800,7970,7970,7970,7970,14
|
|
20231027,105200,1093173220,7970,7970,7980,7970,14
|
|
20231027,105100,1093061580,7970,7970,7970,7970,0
|
|
20231027,105000,1093061580,7970,7980,7980,7970,220
|
|
20231027,104900,1091308080,7980,7970,7980,7950,524
|
|
20231027,104800,1087135770,7970,7970,7970,7970,599
|
|
20231027,104700,1082361740,7980,7980,7980,7980,50
|
|
20231027,104600,1081962740,7990,7970,7990,7970,246
|
|
20231027,104500,1080001940,7980,7980,7990,7980,202
|
|
20231027,104400,1078389480,7980,7980,7980,7980,134
|
|
20231027,104300,1077320160,7980,7980,7980,7970,43
|
|
20231027,104200,1076977090,7980,7980,7980,7980,0
|
|
20231027,104100,1076977090,7980,7970,7980,7970,1857
|
|
20231027,104000,1062163260,7970,7970,7970,7970,10
|
|
20231027,103900,1062083560,7970,7960,7970,7960,87
|
|
20231027,103800,1061390860,7950,7950,7950,7950,27
|
|
20231027,103700,1061176210,7960,7960,7960,7950,49
|
|
20231027,103600,1060786490,7960,7960,7960,7960,191
|
|
20231027,103500,1059266130,7920,7950,7950,7920,221
|
|
20231027,103400,1057511100,7950,7930,7950,7920,498
|
|
20231027,103300,1053560840,7930,7930,7930,7930,13
|
|
20231027,103200,1053457750,7920,7920,7920,7920,431
|
|
20231027,103100,1050044230,7940,7940,7950,7940,681
|
|
20231027,103000,1044637080,7940,7920,7940,7920,103
|
|
20231027,102900,1043820720,7940,7920,7940,7920,18
|
|
20231027,102800,1043678140,7950,7950,7950,7950,153
|
|
20231027,102700,1042461790,7950,7950,7950,7950,20
|
|
20231027,102600,1042302790,7950,7950,7950,7950,15
|
|
20231027,102500,1042183540,7950,7900,7950,7900,83
|
|
20231027,102400,1041526410,7900,7940,7940,7900,477
|
|
20231027,102300,1037757310,7940,7960,7960,7940,114
|
|
20231027,102200,1036850900,7960,7950,7960,7910,191
|
|
20231027,102100,1035333290,7960,7970,7970,7960,70
|
|
20231027,102000,1034776030,7970,7970,7970,7970,50
|
|
20231027,101900,1034377530,7980,7980,7980,7980,69
|
|
20231027,101800,1033826910,7980,7950,7980,7950,206
|
|
20231027,101700,1032189180,7940,7980,7990,7940,1157
|
|
20231027,101600,1023000200,7950,7990,7990,7950,1301
|
|
20231027,101500,1012648090,7990,7990,8000,7990,127
|
|
20231027,101400,1011632760,7990,7990,7990,7960,14
|
|
20231027,101300,1011521260,7950,7990,7990,7950,162
|
|
20231027,101200,1010227940,8000,7940,8000,7940,9797
|
|
20231027,101100,932089680,7940,7940,7940,7940,1444
|
|
20231027,101000,920624320,7930,7920,7930,7910,630
|
|
20231027,100900,915635300,7910,7880,7910,7880,2249
|
|
20231027,100800,897876220,7880,7870,7880,7860,693
|
|
20231027,100700,892422320,7870,7870,7870,7870,104
|
|
20231027,100600,891603840,7870,7870,7870,7870,106
|
|
20231027,100500,890769620,7870,7860,7870,7850,1373
|
|
20231027,100400,879988900,7860,7870,7870,7860,2318
|
|
20231027,100300,861763020,7870,7880,7880,7860,289
|
|
20231027,100200,859488820,7870,7870,7870,7870,675
|
|
20231027,100100,854176570,7870,7870,7880,7870,130
|
|
20231027,100000,853153300,7880,7880,7880,7870,188
|
|
20231027,095900,851673070,7870,7870,7870,7870,600
|
|
20231027,095800,846951070,7870,7880,7880,7870,379
|
|
20231027,095700,843966580,7880,7890,7890,7880,610
|
|
20231027,095600,839155350,7890,7870,7890,7860,1453
|
|
20231027,095500,827706910,7870,7870,7880,7860,357
|
|
20231027,095400,824897540,7870,7870,7880,7870,111
|
|
20231027,095300,824023950,7870,7880,7880,7870,61
|
|
20231027,095200,823543810,7880,7890,7890,7870,174
|
|
20231027,095100,822172990,7890,7860,7890,7860,1295
|
|
20231027,095000,811973750,7860,7860,7860,7850,178
|
|
20231027,094900,810575700,7850,7850,7850,7850,68
|
|
20231027,094800,810041900,7850,7880,7880,7850,18
|
|
20231027,094700,809900470,7850,7880,7880,7850,246
|
|
20231027,094600,807963160,7880,7840,7880,7830,856
|
|
20231027,094500,801245420,7830,7840,7840,7830,378
|
|
20231027,094400,798282030,7830,7830,7830,7830,43
|
|
20231027,094300,797945340,7820,7820,7830,7820,1409
|
|
20231027,094200,786926330,7820,7820,7820,7820,1825
|
|
20231027,094100,772654830,7830,7840,7840,7820,1279
|
|
20231027,094000,762648230,7830,7840,7840,7830,633
|
|
20231027,093900,757691790,7830,7850,7850,7830,1185
|
|
20231027,093800,748409680,7850,7850,7860,7840,2023
|
|
20231027,093700,732533800,7850,7920,7920,7850,249
|
|
20231027,093600,730576990,7860,7920,7920,7860,1110
|
|
20231027,093500,721830400,7930,7930,7930,7930,6
|
|
20231027,093400,721782820,7920,7920,7930,7920,469
|
|
20231027,093300,718068270,7920,7910,7920,7910,2595
|
|
20231027,093200,697537840,7910,7870,7910,7850,2653
|
|
20231027,093100,676711210,7870,7920,7920,7850,8366
|
|
20231027,093000,610957310,7880,7890,7920,7880,1231
|
|
20231027,092900,601248330,7890,7910,7920,7890,1774
|
|
20231027,092800,587232890,7920,7920,7920,7900,2132
|
|
20231027,092700,570368670,7910,7930,7940,7910,873
|
|
20231027,092600,563454460,7930,7930,7930,7920,1722
|
|
20231027,092500,549813860,7950,7950,7950,7950,20
|
|
20231027,092400,549654860,7960,7960,7960,7960,102
|
|
20231027,092300,548842940,7910,7920,7970,7900,1262
|
|
20231027,092200,538863270,7920,7930,7930,7920,99
|
|
20231027,092100,538078930,7940,7940,7940,7940,642
|
|
20231027,092000,532981450,7940,7940,7940,7930,293
|
|
20231027,091900,530655160,7950,7960,7970,7950,2764
|
|
20231027,091800,508656820,7960,7970,7970,7950,514
|
|
20231027,091700,504563140,7960,7970,7970,7960,644
|
|
20231027,091600,499430470,7950,7950,7960,7950,922
|
|
20231027,091500,492095840,7940,7910,7940,7910,836
|
|
20231027,091400,485474790,7900,7900,7930,7900,1376
|
|
20231027,091300,474603320,7900,7900,7910,7900,308
|
|
20231027,091200,472170020,7900,7940,7940,7900,992
|
|
20231027,091100,464329920,7940,7920,7940,7900,1160
|
|
20231027,091000,455154270,7910,7940,7950,7910,438
|
|
20231027,090900,451686400,7910,7940,7940,7910,2153
|
|
20231027,090800,434607080,7940,7920,7960,7920,7347
|
|
20231027,090700,376192820,7920,7890,7920,7890,790
|
|
20231027,090600,369952380,7890,7870,7890,7860,3408
|
|
20231027,090500,343130280,7860,7860,7870,7820,3915
|
|
20231027,090400,312416970,7840,7850,7860,7830,3979
|
|
20231027,090300,281194510,7850,7910,7930,7850,8354
|
|
20231027,090200,215414180,7930,7930,7930,7890,5031
|
|
20231027,090100,175654200,7930,7940,7940,7910,1107
|
|
20231027,090000,166878220,7900,7880,7950,7880,21170
|