622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191900,579131990,7400,7400,7400,7400,863
|
|
20231006,191800,579131990,7400,7400,7400,7400,0
|
|
20231006,191700,579131990,7400,7400,7400,7400,0
|
|
20231006,191600,579131990,7400,7400,7400,7400,0
|
|
20231006,191500,579131990,7400,7400,7400,7400,0
|
|
20231006,191400,579131990,7400,7400,7400,7400,0
|
|
20231006,191300,579131990,7400,7400,7400,7400,0
|
|
20231006,191200,579131990,7400,7400,7400,7400,0
|
|
20231006,191100,579131990,7400,7400,7400,7400,0
|
|
20231006,191000,579131990,7400,7400,7400,7400,0
|
|
20231006,190900,579131990,7400,7400,7400,7400,0
|
|
20231006,190800,579131990,7400,7400,7400,7400,0
|
|
20231006,190700,579131990,7400,7400,7400,7400,0
|
|
20231006,190600,579131990,7400,7400,7400,7400,0
|
|
20231006,190500,579131990,7400,7400,7400,7400,0
|
|
20231006,190400,579131990,7400,7400,7400,7400,0
|
|
20231006,190300,579131990,7400,7400,7400,7400,0
|
|
20231006,190200,579131990,7400,7400,7400,7400,0
|
|
20231006,190100,579131990,7400,7400,7400,7400,0
|
|
20231006,190000,579131990,7400,7400,7400,7400,0
|
|
20231006,185900,579131990,7400,7400,7400,7400,0
|
|
20231006,185800,579131990,7400,7400,7400,7400,0
|
|
20231006,185700,579131990,7400,7400,7400,7400,0
|
|
20231006,185600,579131990,7400,7400,7400,7400,0
|
|
20231006,185500,579131990,7400,7400,7400,7400,0
|
|
20231006,185400,579131990,7400,7400,7400,7400,0
|
|
20231006,185300,579131990,7400,7400,7400,7400,0
|
|
20231006,185200,579131990,7400,7400,7400,7400,0
|
|
20231006,185100,579131990,7400,7400,7400,7400,0
|
|
20231006,185000,579131990,7400,7400,7400,7400,0
|
|
20231006,184900,579131990,7400,7400,7400,7400,863
|
|
20231006,184800,579131990,7400,7400,7400,7400,0
|
|
20231006,184700,579131990,7400,7400,7400,7400,0
|
|
20231006,184600,579131990,7400,7400,7400,7400,0
|
|
20231006,184500,579131990,7400,7400,7400,7400,0
|
|
20231006,184400,579131990,7400,7400,7400,7400,0
|
|
20231006,184300,579131990,7400,7400,7400,7400,0
|
|
20231006,184200,579131990,7400,7400,7400,7400,0
|
|
20231006,184100,579131990,7400,7400,7400,7400,0
|
|
20231006,184000,579131990,7400,7400,7400,7400,0
|
|
20231006,183900,579131990,7400,7400,7400,7400,0
|
|
20231006,183800,579131990,7400,7400,7400,7400,0
|
|
20231006,183700,579131990,7400,7400,7400,7400,0
|
|
20231006,183600,579131990,7400,7400,7400,7400,0
|
|
20231006,183500,579131990,7400,7400,7400,7400,0
|
|
20231006,183400,579131990,7400,7400,7400,7400,0
|
|
20231006,183300,579131990,7400,7400,7400,7400,0
|
|
20231006,183200,579131990,7400,7400,7400,7400,0
|
|
20231006,183100,579131990,7400,7400,7400,7400,0
|
|
20231006,183000,579131990,7400,7400,7400,7400,0
|
|
20231006,182900,579131990,7400,7400,7400,7400,0
|
|
20231006,182800,579131990,7400,7400,7400,7400,0
|
|
20231006,182700,579131990,7400,7400,7400,7400,0
|
|
20231006,182600,579131990,7400,7400,7400,7400,0
|
|
20231006,182500,579131990,7400,7400,7400,7400,0
|
|
20231006,182400,579131990,7400,7400,7400,7400,0
|
|
20231006,182300,579131990,7400,7400,7400,7400,0
|
|
20231006,182200,579131990,7400,7400,7400,7400,0
|
|
20231006,182100,579131990,7400,7400,7400,7400,0
|
|
20231006,182000,579131990,7400,7400,7400,7400,0
|
|
20231006,181900,579131990,7400,7400,7400,7400,863
|
|
20231006,181800,579131990,7400,7400,7400,7400,0
|
|
20231006,181700,579131990,7400,7400,7400,7400,0
|
|
20231006,181600,579131990,7400,7400,7400,7400,0
|
|
20231006,181500,579131990,7400,7400,7400,7400,0
|
|
20231006,181400,579131990,7400,7400,7400,7400,0
|
|
20231006,181300,579131990,7400,7400,7400,7400,0
|
|
20231006,181200,579131990,7400,7400,7400,7400,0
|
|
20231006,181100,579131990,7400,7400,7400,7400,0
|
|
20231006,181000,579131990,7400,7400,7400,7400,0
|
|
20231006,180900,579131990,7400,7400,7400,7400,0
|
|
20231006,180800,579131990,7400,7400,7400,7400,0
|
|
20231006,180700,579131990,7400,7400,7400,7400,0
|
|
20231006,180600,579131990,7400,7400,7400,7400,0
|
|
20231006,180500,579131990,7400,7400,7400,7400,0
|
|
20231006,180400,579131990,7400,7400,7400,7400,0
|
|
20231006,180300,579131990,7400,7400,7400,7400,0
|
|
20231006,180200,579131990,7400,7400,7400,7400,0
|
|
20231006,180100,579131990,7400,7400,7400,7400,0
|
|
20231006,180000,579131990,7400,7400,7400,7400,0
|
|
20231006,175900,579131990,7400,7400,7400,7400,0
|
|
20231006,175800,579131990,7400,7400,7400,7400,0
|
|
20231006,175700,579131990,7400,7400,7400,7400,0
|
|
20231006,175600,579131990,7400,7400,7400,7400,0
|
|
20231006,175500,579131990,7400,7400,7400,7400,0
|
|
20231006,175400,579131990,7400,7400,7400,7400,0
|
|
20231006,175300,579131990,7400,7400,7400,7400,0
|
|
20231006,175200,579131990,7400,7400,7400,7400,0
|
|
20231006,175100,579131990,7400,7400,7400,7400,0
|
|
20231006,175000,579131990,7400,7400,7400,7400,0
|
|
20231006,174900,579131990,7400,7400,7400,7400,863
|
|
20231006,174800,579131990,7400,7400,7400,7400,0
|
|
20231006,174700,579131990,7400,7400,7400,7400,0
|
|
20231006,174600,579131990,7400,7400,7400,7400,0
|
|
20231006,174500,579131990,7400,7400,7400,7400,0
|
|
20231006,174400,579131990,7400,7400,7400,7400,0
|
|
20231006,174300,579131990,7400,7400,7400,7400,0
|
|
20231006,174200,579131990,7400,7400,7400,7400,0
|
|
20231006,174100,579131990,7400,7400,7400,7400,0
|
|
20231006,174000,579131990,7400,7400,7400,7400,0
|
|
20231006,173900,579131990,7400,7400,7400,7400,0
|
|
20231006,173800,579131990,7400,7400,7400,7400,0
|
|
20231006,173700,579131990,7400,7400,7400,7400,0
|
|
20231006,173600,579131990,7400,7400,7400,7400,0
|
|
20231006,173500,579131990,7400,7400,7400,7400,0
|
|
20231006,173400,579131990,7400,7400,7400,7400,0
|
|
20231006,173300,579131990,7400,7400,7400,7400,0
|
|
20231006,173200,579131990,7400,7400,7400,7400,0
|
|
20231006,173100,579131990,7400,7400,7400,7400,0
|
|
20231006,173000,579131990,7400,7400,7400,7400,0
|
|
20231006,172900,579131990,7400,7400,7400,7400,0
|
|
20231006,172800,579131990,7400,7400,7400,7400,0
|
|
20231006,172700,579131990,7400,7400,7400,7400,0
|
|
20231006,172600,579131990,7400,7400,7400,7400,0
|
|
20231006,172500,579131990,7400,7400,7400,7400,0
|
|
20231006,172400,579131990,7400,7400,7400,7400,0
|
|
20231006,172300,579131990,7400,7400,7400,7400,0
|
|
20231006,172200,579131990,7400,7400,7400,7400,0
|
|
20231006,172100,579131990,7400,7400,7400,7400,0
|
|
20231006,172000,579131990,7400,7400,7400,7400,0
|
|
20231006,171900,579131990,7400,7400,7400,7400,863
|
|
20231006,171800,579131990,7400,7400,7400,7400,0
|
|
20231006,171700,579131990,7400,7400,7400,7400,0
|
|
20231006,171600,579131990,7400,7400,7400,7400,0
|
|
20231006,171500,579131990,7400,7400,7400,7400,0
|
|
20231006,171400,579131990,7400,7400,7400,7400,0
|
|
20231006,171300,579131990,7400,7400,7400,7400,0
|
|
20231006,171200,579131990,7400,7400,7400,7400,0
|
|
20231006,171100,579131990,7400,7400,7400,7400,0
|
|
20231006,171000,579131990,7400,7400,7400,7400,0
|
|
20231006,170900,579131990,7400,7400,7400,7400,0
|
|
20231006,170800,579131990,7400,7400,7400,7400,0
|
|
20231006,170700,579131990,7400,7400,7400,7400,0
|
|
20231006,170600,579131990,7400,7400,7400,7400,0
|
|
20231006,170500,579131990,7400,7400,7400,7400,0
|
|
20231006,170400,579131990,7400,7400,7400,7400,0
|
|
20231006,170300,579131990,7400,7400,7400,7400,0
|
|
20231006,170200,579131990,7400,7400,7400,7400,0
|
|
20231006,170100,579131990,7400,7400,7400,7400,0
|
|
20231006,170000,579131990,7400,7400,7400,7400,0
|
|
20231006,165900,579131990,7400,7400,7400,7400,0
|
|
20231006,165800,579131990,7400,7400,7400,7400,0
|
|
20231006,165700,579131990,7400,7400,7400,7400,0
|
|
20231006,165600,579131990,7400,7400,7400,7400,0
|
|
20231006,165500,579131990,7400,7400,7400,7400,0
|
|
20231006,165400,579131990,7400,7400,7400,7400,0
|
|
20231006,165300,579131990,7400,7400,7400,7400,0
|
|
20231006,165200,579131990,7400,7400,7400,7400,0
|
|
20231006,165100,579131990,7400,7400,7400,7400,0
|
|
20231006,165000,579131990,7400,7400,7400,7400,0
|
|
20231006,164900,579131990,7400,7400,7400,7400,863
|
|
20231006,164800,579131990,7400,7400,7400,7400,0
|
|
20231006,164700,579131990,7400,7400,7400,7400,0
|
|
20231006,164600,579131990,7400,7400,7400,7400,0
|
|
20231006,164500,579131990,7400,7400,7400,7400,0
|
|
20231006,164400,579131990,7400,7400,7400,7400,0
|
|
20231006,164300,579131990,7400,7400,7400,7400,0
|
|
20231006,164200,579131990,7400,7400,7400,7400,0
|
|
20231006,164100,579131990,7400,7400,7400,7400,0
|
|
20231006,164000,579131990,7400,7400,7400,7400,0
|
|
20231006,163900,579131990,7400,7400,7400,7400,0
|
|
20231006,163800,579131990,7400,7400,7400,7400,0
|
|
20231006,163700,579131990,7400,7400,7400,7400,0
|
|
20231006,163600,579131990,7400,7400,7400,7400,0
|
|
20231006,163500,579131990,7400,7400,7400,7400,0
|
|
20231006,163400,579131990,7400,7400,7400,7400,0
|
|
20231006,163300,579131990,7400,7400,7400,7400,0
|
|
20231006,163200,579131990,7400,7400,7400,7400,0
|
|
20231006,163100,579131990,7400,7400,7400,7400,0
|
|
20231006,163000,579131990,7400,7400,7400,7400,0
|
|
20231006,162900,579131990,7400,7400,7400,7400,0
|
|
20231006,162800,579131990,7400,7400,7400,7400,0
|
|
20231006,162700,579131990,7400,7400,7400,7400,0
|
|
20231006,162600,579131990,7400,7400,7400,7400,0
|
|
20231006,162500,579131990,7400,7400,7400,7400,0
|
|
20231006,162400,579131990,7400,7400,7400,7400,0
|
|
20231006,162300,579131990,7400,7400,7400,7400,0
|
|
20231006,162200,579131990,7400,7400,7400,7400,0
|
|
20231006,162100,579131990,7400,7400,7400,7400,0
|
|
20231006,162000,579131990,7400,7400,7400,7400,0
|
|
20231006,161900,579131990,7400,7400,7400,7400,863
|
|
20231006,161800,579131990,7400,7400,7400,7400,0
|
|
20231006,161700,579131990,7400,7400,7400,7400,0
|
|
20231006,161600,579131990,7400,7400,7400,7400,0
|
|
20231006,161500,579131990,7400,7400,7400,7400,0
|
|
20231006,161400,579131990,7400,7400,7400,7400,0
|
|
20231006,161300,579131990,7400,7400,7400,7400,0
|
|
20231006,161200,579131990,7400,7400,7400,7400,0
|
|
20231006,161100,579131990,7400,7400,7400,7400,0
|
|
20231006,161000,579131990,7400,7400,7400,7400,0
|
|
20231006,160900,579131990,7400,7400,7400,7400,0
|
|
20231006,160800,579131990,7400,7400,7400,7400,0
|
|
20231006,160700,579131990,7400,7400,7400,7400,0
|
|
20231006,160600,579131990,7400,7400,7400,7400,0
|
|
20231006,160500,579131990,7400,7400,7400,7400,0
|
|
20231006,160400,579131990,7400,7400,7400,7400,0
|
|
20231006,160300,579131990,7400,7400,7400,7400,0
|
|
20231006,160200,579131990,7400,7400,7400,7400,0
|
|
20231006,160100,579131990,7400,7400,7400,7400,0
|
|
20231006,160000,579131990,7400,7400,7400,7400,0
|
|
20231006,155900,579131990,7400,7400,7400,7400,0
|
|
20231006,155800,579131990,7400,7400,7400,7400,0
|
|
20231006,155700,579131990,7400,7400,7400,7400,0
|
|
20231006,155600,579131990,7400,7400,7400,7400,0
|
|
20231006,155500,579131990,7400,7400,7400,7400,0
|
|
20231006,155400,579131990,7400,7400,7400,7400,0
|
|
20231006,155300,579131990,7400,7400,7400,7400,0
|
|
20231006,155200,579131990,7400,7400,7400,7400,0
|
|
20231006,155100,579131990,7400,7400,7400,7400,0
|
|
20231006,155000,579131990,7400,7400,7400,7400,0
|
|
20231006,154900,579131990,7400,7400,7400,7400,863
|
|
20231006,154800,579131990,7400,7400,7400,7400,0
|
|
20231006,154700,579131990,7400,7400,7400,7400,0
|
|
20231006,154600,579131990,7400,7400,7400,7400,0
|
|
20231006,154500,579131990,7400,7400,7400,7400,0
|
|
20231006,154400,579131990,7400,7400,7400,7400,0
|
|
20231006,154300,579131990,7400,7400,7400,7400,0
|
|
20231006,154200,579131990,7400,7400,7400,7400,0
|
|
20231006,154100,579131990,7400,7400,7400,7400,0
|
|
20231006,154000,579131990,7400,7400,7400,7400,0
|
|
20231006,153900,579131990,7400,7400,7400,7400,0
|
|
20231006,153800,579131990,7400,7400,7400,7400,0
|
|
20231006,153700,579131990,7400,7400,7400,7400,0
|
|
20231006,153600,579131990,7400,7400,7400,7400,0
|
|
20231006,153500,579131990,7400,7400,7400,7400,0
|
|
20231006,153400,579131990,7400,7400,7400,7400,0
|
|
20231006,153300,579131990,7400,7400,7400,7400,0
|
|
20231006,153200,579131990,7400,7400,7400,7400,0
|
|
20231006,153100,579131990,7400,7400,7400,7400,0
|
|
20231006,153000,579131990,7400,7400,7400,7400,863
|
|
20231006,152900,572745790,7390,7390,7390,7390,0
|
|
20231006,152800,572745790,7390,7390,7390,7390,0
|
|
20231006,152700,572745790,7390,7390,7390,7390,0
|
|
20231006,152600,572745790,7390,7390,7390,7390,0
|
|
20231006,152500,572745790,7390,7390,7390,7390,0
|
|
20231006,152400,572745790,7390,7390,7390,7390,0
|
|
20231006,152300,572745790,7390,7390,7390,7390,0
|
|
20231006,152200,572745790,7390,7390,7390,7390,0
|
|
20231006,152100,572745790,7390,7390,7390,7390,0
|
|
20231006,152000,572745790,7390,7390,7390,7390,0
|
|
20231006,151900,572745790,7390,7410,7410,7390,239
|
|
20231006,151800,570977110,7410,7410,7410,7410,114
|
|
20231006,151700,570132370,7410,7410,7410,7400,233
|
|
20231006,151600,568405850,7420,7420,7420,7410,5
|
|
20231006,151500,568368760,7420,7420,7420,7420,1
|
|
20231006,151400,568361340,7420,7400,7420,7400,50
|
|
20231006,151300,567990940,7400,7400,7400,7400,200
|
|
20231006,151200,566510940,7420,7420,7420,7420,212
|
|
20231006,151100,564937900,7410,7410,7410,7410,40
|
|
20231006,151000,564641500,7410,7410,7410,7410,98
|
|
20231006,150900,563915320,7410,7400,7410,7390,294
|
|
20231006,150800,561740590,7390,7400,7400,7390,211
|
|
20231006,150700,560179390,7400,7400,7400,7400,0
|
|
20231006,150600,560179390,7400,7400,7420,7400,1443
|
|
20231006,150500,549500460,7420,7420,7420,7420,112
|
|
20231006,150400,548669420,7420,7420,7420,7420,100
|
|
20231006,150300,547927420,7420,7420,7420,7420,7
|
|
20231006,150200,547875480,7420,7400,7420,7400,898
|
|
20231006,150100,541229040,7400,7400,7400,7400,5
|
|
20231006,150000,541192040,7400,7400,7400,7400,79
|
|
20231006,145900,540607440,7400,7410,7410,7400,226
|
|
20231006,145800,538934940,7400,7400,7400,7400,409
|
|
20231006,145700,535908340,7400,7400,7400,7400,418
|
|
20231006,145600,532815140,7400,7410,7410,7400,364
|
|
20231006,145500,530120940,7420,7420,7420,7420,11
|
|
20231006,145400,530039320,7420,7420,7420,7420,34
|
|
20231006,145300,529787040,7420,7420,7420,7420,34
|
|
20231006,145200,529534760,7410,7410,7410,7410,100
|
|
20231006,145100,528793760,7410,7420,7420,7410,623
|
|
20231006,145000,524176790,7420,7420,7420,7420,13
|
|
20231006,144900,524080330,7410,7410,7410,7410,52
|
|
20231006,144800,523695010,7410,7400,7410,7400,14
|
|
20231006,144700,523591280,7400,7400,7400,7400,407
|
|
20231006,144600,520579480,7410,7410,7410,7410,35
|
|
20231006,144500,520320130,7410,7400,7410,7400,1132
|
|
20231006,144400,511943030,7410,7410,7410,7410,226
|
|
20231006,144300,510268370,7420,7420,7420,7420,15
|
|
20231006,144200,510157070,7420,7420,7420,7420,35
|
|
20231006,144100,509897370,7420,7420,7420,7420,3
|
|
20231006,144000,509875110,7420,7420,7420,7420,68
|
|
20231006,143900,509370550,7420,7420,7420,7420,5
|
|
20231006,143800,509333450,7420,7420,7420,7420,34
|
|
20231006,143700,509081170,7420,7420,7420,7420,0
|
|
20231006,143600,509081170,7420,7420,7420,7410,46
|
|
20231006,143500,508739880,7420,7420,7420,7420,2
|
|
20231006,143400,508725040,7410,7400,7410,7400,36
|
|
20231006,143300,508458300,7400,7400,7400,7400,0
|
|
20231006,143200,508458300,7400,7400,7400,7400,90
|
|
20231006,143100,507792300,7400,7400,7400,7400,101
|
|
20231006,143000,507044900,7400,7420,7420,7400,41
|
|
20231006,142900,506740820,7400,7400,7400,7400,47
|
|
20231006,142800,506393020,7400,7420,7420,7400,301
|
|
20231006,142700,504164040,7420,7420,7420,7420,1
|
|
20231006,142600,504156620,7420,7410,7420,7410,44
|
|
20231006,142500,503830240,7420,7420,7420,7420,39
|
|
20231006,142400,503540860,7410,7410,7410,7410,325
|
|
20231006,142300,501132610,7410,7410,7410,7410,30
|
|
20231006,142200,500910310,7410,7410,7410,7410,5
|
|
20231006,142100,500873260,7420,7420,7420,7420,34
|
|
20231006,142000,500620980,7420,7420,7420,7420,135
|
|
20231006,141900,499619280,7420,7420,7420,7420,0
|
|
20231006,141800,499619280,7420,7420,7420,7420,0
|
|
20231006,141700,499619280,7420,7420,7420,7420,182
|
|
20231006,141600,498268840,7420,7420,7420,7420,0
|
|
20231006,141500,498268840,7420,7420,7420,7420,34
|
|
20231006,141400,498016560,7420,7420,7420,7420,0
|
|
20231006,141300,498016560,7420,7420,7420,7420,3
|
|
20231006,141200,497994300,7420,7420,7420,7420,0
|
|
20231006,141100,497994300,7420,7420,7420,7420,44
|
|
20231006,141000,497667820,7420,7430,7430,7420,66
|
|
20231006,140900,497178090,7430,7430,7430,7430,54
|
|
20231006,140800,496776870,7420,7420,7420,7420,106
|
|
20231006,140700,495990350,7430,7430,7430,7430,0
|
|
20231006,140600,495990350,7430,7430,7430,7430,38
|
|
20231006,140500,495708010,7430,7430,7430,7430,0
|
|
20231006,140400,495708010,7430,7430,7430,7430,1
|
|
20231006,140300,495700580,7430,7430,7430,7430,0
|
|
20231006,140200,495700580,7430,7420,7430,7420,67
|
|
20231006,140100,495203390,7410,7420,7420,7410,61
|
|
20231006,140000,494751370,7420,7420,7420,7420,0
|
|
20231006,135900,494751370,7420,7420,7420,7420,0
|
|
20231006,135800,494751370,7420,7420,7420,7420,10
|
|
20231006,135700,494677170,7420,7420,7420,7420,0
|
|
20231006,135600,494677170,7420,7420,7420,7420,41
|
|
20231006,135500,494372950,7420,7420,7420,7420,2
|
|
20231006,135400,494358110,7420,7420,7420,7420,38
|
|
20231006,135300,494076150,7430,7430,7430,7430,0
|
|
20231006,135200,494076150,7430,7430,7430,7430,34
|
|
20231006,135100,493823530,7420,7420,7420,7420,0
|
|
20231006,135000,493823530,7420,7420,7420,7420,0
|
|
20231006,134900,493823530,7420,7430,7430,7420,37
|
|
20231006,134800,493548650,7430,7430,7430,7430,20
|
|
20231006,134700,493400050,7420,7420,7420,7420,204
|
|
20231006,134600,491886370,7420,7420,7420,7420,40
|
|
20231006,134500,491589570,7420,7420,7420,7420,11
|
|
20231006,134400,491507950,7420,7420,7420,7420,55
|
|
20231006,134300,491099850,7420,7420,7420,7410,97
|
|
20231006,134200,490380880,7420,7420,7420,7420,491
|
|
20231006,134100,486737660,7420,7420,7420,7420,10
|
|
20231006,134000,486663460,7420,7420,7420,7410,24
|
|
20231006,133900,486485420,7420,7420,7420,7420,10
|
|
20231006,133800,486411220,7420,7420,7420,7420,54
|
|
20231006,133700,486010540,7420,7420,7420,7420,75
|
|
20231006,133600,485454040,7400,7400,7400,7400,0
|
|
20231006,133500,485454040,7400,7400,7400,7400,0
|
|
20231006,133400,485454040,7400,7400,7400,7400,0
|
|
20231006,133300,485454040,7400,7420,7420,7400,120
|
|
20231006,133200,484565640,7410,7410,7410,7410,23
|
|
20231006,133100,484395210,7410,7410,7410,7410,63
|
|
20231006,133000,483928380,7410,7410,7410,7410,10
|
|
20231006,132900,483854280,7410,7410,7410,7410,1
|
|
20231006,132800,483846870,7410,7410,7410,7410,0
|
|
20231006,132700,483846870,7410,7410,7410,7410,34
|
|
20231006,132600,483594930,7400,7400,7400,7400,2
|
|
20231006,132500,483580130,7400,7400,7400,7400,11
|
|
20231006,132400,483498730,7410,7410,7410,7410,48
|
|
20231006,132300,483143050,7420,7420,7420,7420,0
|
|
20231006,132200,483143050,7420,7420,7420,7420,0
|
|
20231006,132100,483143050,7420,7420,7420,7420,35
|
|
20231006,132000,482883350,7400,7400,7400,7400,0
|
|
20231006,131900,482883350,7400,7420,7420,7400,732
|
|
20231006,131800,477466490,7420,7420,7420,7420,34
|
|
20231006,131700,477214210,7400,7400,7400,7400,63
|
|
20231006,131600,476748010,7400,7400,7400,7400,500
|
|
20231006,131500,473048010,7400,7400,7400,7400,0
|
|
20231006,131400,473048010,7400,7420,7420,7400,592
|
|
20231006,131300,468663100,7420,7430,7430,7420,4
|
|
20231006,131200,468633410,7420,7420,7420,7420,0
|
|
20231006,131100,468633410,7420,7420,7420,7420,110
|
|
20231006,131000,467817210,7420,7420,7420,7420,34
|
|
20231006,130900,467564930,7420,7420,7420,7420,0
|
|
20231006,130800,467564930,7420,7420,7420,7420,35
|
|
20231006,130700,467305230,7420,7410,7420,7410,501
|
|
20231006,130600,463592810,7410,7410,7410,7410,100
|
|
20231006,130500,462851810,7420,7420,7420,7420,309
|
|
20231006,130400,460559030,7420,7420,7420,7420,1
|
|
20231006,130300,460551610,7420,7420,7420,7420,0
|
|
20231006,130200,460551610,7420,7420,7420,7420,20
|
|
20231006,130100,460403210,7430,7430,7430,7430,34
|
|
20231006,130000,460150590,7430,7430,7430,7430,1
|
|
20231006,125900,460143160,7430,7430,7430,7430,0
|
|
20231006,125800,460143160,7430,7430,7430,7430,1
|
|
20231006,125700,460135730,7420,7430,7430,7420,2
|
|
20231006,125600,460120880,7430,7430,7430,7430,236
|
|
20231006,125500,458367400,7430,7430,7430,7430,0
|
|
20231006,125400,458367400,7430,7430,7430,7430,0
|
|
20231006,125300,458367400,7430,7430,7430,7430,0
|
|
20231006,125200,458367400,7430,7430,7430,7430,83
|
|
20231006,125100,457750710,7430,7430,7430,7430,65
|
|
20231006,125000,457267760,7430,7430,7430,7430,0
|
|
20231006,124900,457267760,7430,7430,7430,7430,34
|
|
20231006,124800,457015140,7430,7430,7430,7430,69
|
|
20231006,124700,456502470,7430,7430,7430,7430,0
|
|
20231006,124600,456502470,7430,7430,7430,7430,0
|
|
20231006,124500,456502470,7430,7430,7430,7430,10
|
|
20231006,124400,456428170,7430,7430,7430,7430,1
|
|
20231006,124300,456420740,7430,7430,7430,7430,0
|
|
20231006,124200,456420740,7430,7430,7430,7430,57
|
|
20231006,124100,455997230,7430,7430,7430,7430,10
|
|
20231006,124000,455922930,7420,7420,7420,7420,0
|
|
20231006,123900,455922930,7420,7420,7420,7420,0
|
|
20231006,123800,455922930,7420,7420,7420,7420,0
|
|
20231006,123700,455922930,7420,7420,7420,7420,0
|
|
20231006,123600,455922930,7420,7420,7420,7420,206
|
|
20231006,123500,454394410,7420,7420,7420,7420,0
|
|
20231006,123400,454394410,7420,7430,7430,7420,139
|
|
20231006,123300,453362190,7430,7430,7430,7430,0
|
|
20231006,123200,453362190,7430,7430,7430,7430,0
|
|
20231006,123100,453362190,7430,7430,7430,7430,78
|
|
20231006,123000,452782650,7430,7430,7430,7430,0
|
|
20231006,122900,452782650,7430,7430,7430,7430,50
|
|
20231006,122800,452411150,7430,7440,7440,7430,168
|
|
20231006,122700,451162000,7440,7430,7440,7430,133
|
|
20231006,122600,450172510,7430,7430,7430,7430,36
|
|
20231006,122500,449905030,7430,7430,7430,7430,0
|
|
20231006,122400,449905030,7430,7420,7430,7420,182
|
|
20231006,122300,448553540,7440,7440,7440,7440,0
|
|
20231006,122200,448553540,7440,7430,7440,7430,37
|
|
20231006,122100,448278290,7430,7430,7430,7430,0
|
|
20231006,122000,448278290,7430,7430,7430,7430,0
|
|
20231006,121900,448278290,7430,7430,7430,7430,89
|
|
20231006,121800,447617020,7440,7440,7440,7440,10
|
|
20231006,121700,447542620,7440,7440,7440,7440,29
|
|
20231006,121600,447326860,7430,7440,7440,7430,11
|
|
20231006,121500,447245120,7440,7440,7440,7440,3
|
|
20231006,121400,447222800,7440,7440,7440,7440,0
|
|
20231006,121300,447222800,7440,7440,7440,7440,60
|
|
20231006,121200,446776400,7430,7430,7430,7430,74
|
|
20231006,121100,446226580,7420,7420,7420,7420,0
|
|
20231006,121000,446226580,7420,7420,7420,7420,0
|
|
20231006,120900,446226580,7420,7420,7420,7420,10
|
|
20231006,120800,446152380,7420,7420,7420,7420,0
|
|
20231006,120700,446152380,7420,7420,7420,7420,0
|
|
20231006,120600,446152380,7420,7430,7430,7420,4
|
|
20231006,120500,446122680,7430,7430,7430,7430,13
|
|
20231006,120400,446026090,7430,7430,7430,7430,34
|
|
20231006,120300,445773470,7430,7430,7430,7430,3
|
|
20231006,120200,445751180,7430,7430,7430,7430,16
|
|
20231006,120100,445632300,7430,7430,7430,7430,1
|
|
20231006,120000,445624870,7420,7420,7420,7420,0
|
|
20231006,115900,445624870,7420,7420,7420,7420,750
|
|
20231006,115800,440059870,7420,7420,7420,7420,0
|
|
20231006,115700,440059870,7420,7420,7420,7420,34
|
|
20231006,115600,439807590,7410,7410,7410,7410,0
|
|
20231006,115500,439807590,7410,7410,7410,7410,0
|
|
20231006,115400,439807590,7410,7410,7410,7410,1
|
|
20231006,115300,439800180,7420,7420,7420,7420,0
|
|
20231006,115200,439800180,7420,7420,7420,7420,0
|
|
20231006,115100,439800180,7420,7420,7420,7420,0
|
|
20231006,115000,439800180,7420,7420,7420,7420,34
|
|
20231006,114900,439547900,7410,7410,7410,7410,5
|
|
20231006,114800,439510850,7420,7420,7420,7420,0
|
|
20231006,114700,439510850,7420,7420,7420,7420,10
|
|
20231006,114600,439436650,7420,7420,7420,7420,222
|
|
20231006,114500,437789410,7410,7410,7410,7410,0
|
|
20231006,114400,437789410,7410,7410,7410,7410,0
|
|
20231006,114300,437789410,7410,7410,7410,7410,1001
|
|
20231006,114200,430372000,7410,7400,7410,7400,49
|
|
20231006,114100,430009060,7400,7400,7400,7400,0
|
|
20231006,114000,430009060,7400,7400,7400,7400,0
|
|
20231006,113900,430009060,7400,7400,7400,7400,0
|
|
20231006,113800,430009060,7400,7400,7400,7400,133
|
|
20231006,113700,429024860,7410,7410,7410,7410,122
|
|
20231006,113600,428120840,7410,7410,7410,7410,0
|
|
20231006,113500,428120840,7410,7410,7410,7410,5
|
|
20231006,113400,428083790,7420,7420,7420,7420,0
|
|
20231006,113300,428083790,7420,7420,7420,7420,1
|
|
20231006,113200,428076370,7420,7420,7420,7420,1
|
|
20231006,113100,428068950,7420,7420,7420,7420,68
|
|
20231006,113000,427564390,7410,7410,7410,7410,0
|
|
20231006,112900,427564390,7410,7410,7410,7410,438
|
|
20231006,112800,424318810,7400,7400,7400,7400,0
|
|
20231006,112700,424318810,7400,7400,7400,7400,0
|
|
20231006,112600,424318810,7400,7400,7400,7400,2
|
|
20231006,112500,424304010,7400,7410,7410,7400,240
|
|
20231006,112400,422527010,7400,7400,7400,7400,217
|
|
20231006,112300,420921210,7410,7410,7410,7410,32
|
|
20231006,112200,420684090,7410,7410,7410,7410,5
|
|
20231006,112100,420647040,7400,7400,7400,7400,20
|
|
20231006,112000,420499040,7400,7380,7400,7380,1990
|
|
20231006,111900,405781540,7380,7380,7380,7380,123
|
|
20231006,111800,404873800,7370,7370,7370,7370,0
|
|
20231006,111700,404873800,7370,7370,7370,7370,0
|
|
20231006,111600,404873800,7370,7370,7370,7370,220
|
|
20231006,111500,403252400,7360,7360,7360,7360,0
|
|
20231006,111400,403252400,7360,7360,7360,7360,0
|
|
20231006,111300,403252400,7360,7360,7360,7360,10
|
|
20231006,111200,403178800,7360,7360,7360,7360,0
|
|
20231006,111100,403178800,7360,7370,7370,7360,743
|
|
20231006,111000,397704600,7370,7380,7380,7370,182
|
|
20231006,110900,396362330,7380,7380,7380,7380,5
|
|
20231006,110800,396325430,7380,7400,7400,7380,2092
|
|
20231006,110700,380886350,7400,7420,7420,7400,2334
|
|
20231006,110600,363600900,7430,7430,7430,7430,133
|
|
20231006,110500,362612710,7430,7430,7430,7430,0
|
|
20231006,110400,362612710,7430,7450,7450,7430,334
|
|
20231006,110300,360129740,7450,7450,7450,7450,20
|
|
20231006,110200,359980740,7440,7440,7440,7440,32
|
|
20231006,110100,359742660,7440,7440,7440,7440,0
|
|
20231006,110000,359742660,7440,7440,7440,7440,0
|
|
20231006,105900,359742660,7440,7440,7440,7440,504
|
|
20231006,105800,355992900,7440,7440,7440,7440,20
|
|
20231006,105700,355844100,7440,7440,7440,7440,34
|
|
20231006,105600,355591140,7440,7440,7440,7440,2
|
|
20231006,105500,355576260,7440,7460,7460,7440,1174
|
|
20231006,105400,346834500,7480,7480,7480,7480,0
|
|
20231006,105300,346834500,7480,7460,7480,7460,35
|
|
20231006,105200,346572720,7460,7460,7460,7460,0
|
|
20231006,105100,346572720,7460,7460,7460,7460,23
|
|
20231006,105000,346401140,7460,7470,7470,7460,274
|
|
20231006,104900,344356660,7460,7460,7460,7460,2
|
|
20231006,104800,344341740,7470,7470,7470,7470,5
|
|
20231006,104700,344304390,7470,7480,7480,7470,49
|
|
20231006,104600,343937900,7480,7480,7480,7480,34
|
|
20231006,104500,343683580,7480,7480,7480,7480,0
|
|
20231006,104400,343683580,7480,7480,7480,7480,5
|
|
20231006,104300,343646180,7480,7470,7480,7470,303
|
|
20231006,104200,341381960,7470,7470,7470,7470,6
|
|
20231006,104100,341337140,7470,7470,7470,7470,1
|
|
20231006,104000,341329670,7470,7470,7470,7470,55
|
|
20231006,103900,340918820,7470,7470,7470,7470,234
|
|
20231006,103800,339170840,7470,7470,7470,7470,1023
|
|
20231006,103700,331529030,7470,7470,7470,7470,54
|
|
20231006,103600,331125650,7480,7490,7490,7480,3614
|
|
20231006,103500,304060920,7490,7480,7490,7480,1057
|
|
20231006,103400,296154150,7470,7470,7470,7470,4
|
|
20231006,103300,296124270,7470,7470,7470,7470,28
|
|
20231006,103200,295915110,7460,7440,7470,7440,2522
|
|
20231006,103100,277132090,7440,7430,7440,7420,642
|
|
20231006,103000,272361730,7420,7420,7420,7420,60
|
|
20231006,102900,271916530,7420,7420,7420,7420,56
|
|
20231006,102800,271501010,7420,7410,7420,7410,122
|
|
20231006,102700,270596650,7410,7410,7410,7410,5
|
|
20231006,102600,270559600,7410,7420,7420,7410,35
|
|
20231006,102500,270299910,7400,7400,7400,7400,0
|
|
20231006,102400,270299910,7400,7400,7400,7400,0
|
|
20231006,102300,270299910,7400,7400,7420,7400,45
|
|
20231006,102200,269966680,7400,7390,7400,7390,802
|
|
20231006,102100,264032340,7370,7390,7390,7370,43
|
|
20231006,102000,263714970,7390,7390,7390,7390,0
|
|
20231006,101900,263714970,7390,7390,7390,7390,0
|
|
20231006,101800,263714970,7390,7390,7390,7390,358
|
|
20231006,101700,261069350,7390,7390,7390,7390,52
|
|
20231006,101600,260685070,7390,7370,7390,7360,893
|
|
20231006,101500,254100550,7370,7370,7370,7370,0
|
|
20231006,101400,254100550,7370,7390,7390,7370,79
|
|
20231006,101300,253517440,7400,7390,7400,7390,903
|
|
20231006,101200,246837980,7360,7420,7420,7310,3541
|
|
20231006,101100,220717420,7430,7430,7430,7430,405
|
|
20231006,101000,217708270,7430,7430,7430,7430,2
|
|
20231006,100900,217693410,7430,7420,7430,7420,183
|
|
20231006,100800,216335210,7420,7420,7420,7420,8
|
|
20231006,100700,216275850,7420,7420,7420,7420,39
|
|
20231006,100600,215986470,7430,7430,7430,7430,0
|
|
20231006,100500,215986470,7430,7430,7430,7430,5
|
|
20231006,100400,215949320,7410,7440,7440,7410,341
|
|
20231006,100300,213418840,7430,7420,7430,7420,708
|
|
20231006,100200,208163390,7410,7400,7410,7400,68
|
|
20231006,100100,207660120,7400,7390,7400,7390,44
|
|
20231006,100000,207334550,7400,7400,7400,7400,6
|
|
20231006,095900,207290150,7410,7410,7410,7410,110
|
|
20231006,095800,206475050,7410,7410,7410,7410,43
|
|
20231006,095700,206156420,7410,7410,7410,7410,0
|
|
20231006,095600,206156420,7410,7410,7410,7410,352
|
|
20231006,095500,203548100,7410,7390,7410,7390,863
|
|
20231006,095400,197170510,7390,7400,7400,7390,368
|
|
20231006,095300,194450570,7400,7410,7410,7400,84
|
|
20231006,095200,193828370,7420,7410,7420,7410,456
|
|
20231006,095100,190449070,7400,7380,7400,7380,523
|
|
20231006,095000,186579030,7380,7380,7390,7380,1191
|
|
20231006,094900,177787100,7350,7380,7380,7350,131
|
|
20231006,094800,176823620,7350,7340,7370,7340,829
|
|
20231006,094700,170725250,7310,7330,7330,7310,300
|
|
20231006,094600,168531050,7330,7330,7330,7320,70
|
|
20231006,094500,168017960,7330,7300,7330,7300,353
|
|
20231006,094400,165439590,7290,7300,7300,7290,302
|
|
20231006,094300,163235420,7300,7310,7310,7300,693
|
|
20231006,094200,158176220,7310,7330,7330,7310,3487
|
|
20231006,094100,132675770,7330,7330,7330,7330,350
|
|
20231006,094000,130110270,7330,7330,7350,7330,303
|
|
20231006,093900,127887280,7330,7360,7360,7330,410
|
|
20231006,093800,124877980,7360,7350,7360,7350,51
|
|
20231006,093700,124503110,7360,7360,7360,7360,52
|
|
20231006,093600,124120390,7360,7350,7360,7350,369
|
|
20231006,093500,121406900,7350,7350,7350,7350,1
|
|
20231006,093400,121399550,7350,7350,7350,7350,0
|
|
20231006,093300,121399550,7350,7360,7360,7350,460
|
|
20231006,093200,118018510,7350,7360,7360,7350,408
|
|
20231006,093100,115016140,7380,7380,7380,7380,18
|
|
20231006,093000,114883300,7360,7370,7370,7360,334
|
|
20231006,092900,112422750,7360,7350,7360,7350,54
|
|
20231006,092800,112025760,7350,7360,7360,7350,48
|
|
20231006,092700,111672860,7370,7370,7370,7370,222
|
|
20231006,092600,110036720,7360,7360,7360,7360,50
|
|
20231006,092500,109668720,7370,7360,7370,7360,25
|
|
20231006,092400,109484520,7360,7390,7390,7360,300
|
|
20231006,092300,107269310,7400,7390,7400,7390,7
|
|
20231006,092200,107217530,7390,7390,7390,7390,155
|
|
20231006,092100,106072080,7380,7370,7390,7370,218
|
|
20231006,092000,104462250,7370,7370,7370,7360,685
|
|
20231006,091900,99416370,7380,7380,7380,7370,110
|
|
20231006,091800,98605640,7390,7390,7390,7390,12
|
|
20231006,091700,98516960,7370,7350,7380,7350,1652
|
|
20231006,091600,86351590,7350,7350,7350,7350,92
|
|
20231006,091500,85675390,7350,7350,7350,7350,119
|
|
20231006,091400,84800740,7350,7330,7350,7330,45
|
|
20231006,091300,84470190,7330,7320,7330,7320,402
|
|
20231006,091200,81524300,7330,7350,7350,7330,876
|
|
20231006,091100,75101800,7350,7340,7350,7340,447
|
|
20231006,091000,71816440,7340,7350,7360,7340,402
|
|
20231006,090900,68860110,7350,7340,7350,7330,591
|
|
20231006,090800,64521890,7330,7360,7360,7330,381
|
|
20231006,090700,61725900,7360,7310,7370,7310,1607
|
|
20231006,090600,49928290,7310,7330,7330,7310,546
|
|
20231006,090500,45931770,7310,7310,7340,7310,638
|
|
20231006,090400,41255280,7340,7310,7340,7310,1002
|
|
20231006,090300,33920340,7300,7330,7330,7300,1664
|
|
20231006,090200,21771920,7330,7310,7330,7300,1205
|
|
20231006,090100,12949890,7310,7300,7330,7300,188
|
|
20231006,090000,11576780,7300,7300,7300,7300,1379
|