619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191600,1136276070,7320,7320,7320,7320,2505
|
|
20231017,191500,1136276070,7320,7320,7320,7320,0
|
|
20231017,191400,1136276070,7320,7320,7320,7320,0
|
|
20231017,191300,1136276070,7320,7320,7320,7320,0
|
|
20231017,191200,1136276070,7320,7320,7320,7320,0
|
|
20231017,191100,1136276070,7320,7320,7320,7320,0
|
|
20231017,191000,1136276070,7320,7320,7320,7320,0
|
|
20231017,190900,1136276070,7320,7320,7320,7320,0
|
|
20231017,190800,1136276070,7320,7320,7320,7320,0
|
|
20231017,190700,1136276070,7320,7320,7320,7320,0
|
|
20231017,190600,1136276070,7320,7320,7320,7320,0
|
|
20231017,190500,1136276070,7320,7320,7320,7320,0
|
|
20231017,190400,1136276070,7320,7320,7320,7320,0
|
|
20231017,190300,1136276070,7320,7320,7320,7320,0
|
|
20231017,190200,1136276070,7320,7320,7320,7320,0
|
|
20231017,190100,1136276070,7320,7320,7320,7320,0
|
|
20231017,190000,1136276070,7320,7320,7320,7320,0
|
|
20231017,185900,1136276070,7320,7320,7320,7320,0
|
|
20231017,185800,1136276070,7320,7320,7320,7320,0
|
|
20231017,185700,1136276070,7320,7320,7320,7320,0
|
|
20231017,185600,1136276070,7320,7320,7320,7320,0
|
|
20231017,185500,1136276070,7320,7320,7320,7320,0
|
|
20231017,185400,1136276070,7320,7320,7320,7320,0
|
|
20231017,185300,1136276070,7320,7320,7320,7320,0
|
|
20231017,185200,1136276070,7320,7320,7320,7320,0
|
|
20231017,185100,1136276070,7320,7320,7320,7320,0
|
|
20231017,185000,1136276070,7320,7320,7320,7320,0
|
|
20231017,184900,1136276070,7320,7320,7320,7320,0
|
|
20231017,184800,1136276070,7320,7320,7320,7320,0
|
|
20231017,184700,1136276070,7320,7320,7320,7320,0
|
|
20231017,184600,1136276070,7320,7320,7320,7320,2505
|
|
20231017,184500,1136276070,7320,7320,7320,7320,0
|
|
20231017,184400,1136276070,7320,7320,7320,7320,0
|
|
20231017,184300,1136276070,7320,7320,7320,7320,0
|
|
20231017,184200,1136276070,7320,7320,7320,7320,0
|
|
20231017,184100,1136276070,7320,7320,7320,7320,0
|
|
20231017,184000,1136276070,7320,7320,7320,7320,0
|
|
20231017,183900,1136276070,7320,7320,7320,7320,0
|
|
20231017,183800,1136276070,7320,7320,7320,7320,0
|
|
20231017,183700,1136276070,7320,7320,7320,7320,0
|
|
20231017,183600,1136276070,7320,7320,7320,7320,0
|
|
20231017,183500,1136276070,7320,7320,7320,7320,0
|
|
20231017,183400,1136276070,7320,7320,7320,7320,0
|
|
20231017,183300,1136276070,7320,7320,7320,7320,0
|
|
20231017,183200,1136276070,7320,7320,7320,7320,0
|
|
20231017,183100,1136276070,7320,7320,7320,7320,0
|
|
20231017,183000,1136276070,7320,7320,7320,7320,0
|
|
20231017,182900,1136276070,7320,7320,7320,7320,0
|
|
20231017,182800,1136276070,7320,7320,7320,7320,0
|
|
20231017,182700,1136276070,7320,7320,7320,7320,0
|
|
20231017,182600,1136276070,7320,7320,7320,7320,0
|
|
20231017,182500,1136276070,7320,7320,7320,7320,0
|
|
20231017,182400,1136276070,7320,7320,7320,7320,0
|
|
20231017,182300,1136276070,7320,7320,7320,7320,0
|
|
20231017,182200,1136276070,7320,7320,7320,7320,0
|
|
20231017,182100,1136276070,7320,7320,7320,7320,0
|
|
20231017,182000,1136276070,7320,7320,7320,7320,0
|
|
20231017,181900,1136276070,7320,7320,7320,7320,0
|
|
20231017,181800,1136276070,7320,7320,7320,7320,0
|
|
20231017,181700,1136276070,7320,7320,7320,7320,0
|
|
20231017,181600,1136276070,7320,7320,7320,7320,2505
|
|
20231017,181500,1136276070,7320,7320,7320,7320,0
|
|
20231017,181400,1136276070,7320,7320,7320,7320,0
|
|
20231017,181300,1136276070,7320,7320,7320,7320,0
|
|
20231017,181200,1136276070,7320,7320,7320,7320,0
|
|
20231017,181100,1136276070,7320,7320,7320,7320,0
|
|
20231017,181000,1136276070,7320,7320,7320,7320,0
|
|
20231017,180900,1136276070,7320,7320,7320,7320,0
|
|
20231017,180800,1136276070,7320,7320,7320,7320,0
|
|
20231017,180700,1136276070,7320,7320,7320,7320,0
|
|
20231017,180600,1136276070,7320,7320,7320,7320,0
|
|
20231017,180500,1136276070,7320,7320,7320,7320,0
|
|
20231017,180400,1136276070,7320,7320,7320,7320,0
|
|
20231017,180300,1136276070,7320,7320,7320,7320,0
|
|
20231017,180200,1136276070,7320,7320,7320,7320,0
|
|
20231017,180100,1136276070,7320,7320,7320,7320,0
|
|
20231017,180000,1136276070,7320,7320,7320,7320,0
|
|
20231017,175900,1136276070,7320,7320,7320,7320,0
|
|
20231017,175800,1136276070,7320,7320,7320,7320,0
|
|
20231017,175700,1136276070,7320,7320,7320,7320,0
|
|
20231017,175600,1136276070,7320,7320,7320,7320,0
|
|
20231017,175500,1136276070,7320,7320,7320,7320,0
|
|
20231017,175400,1136276070,7320,7320,7320,7320,0
|
|
20231017,175300,1136276070,7320,7320,7320,7320,0
|
|
20231017,175200,1136276070,7320,7320,7320,7320,0
|
|
20231017,175100,1136276070,7320,7320,7320,7320,0
|
|
20231017,175000,1136276070,7320,7320,7320,7320,0
|
|
20231017,174900,1136276070,7320,7320,7320,7320,0
|
|
20231017,174800,1136276070,7320,7320,7320,7320,0
|
|
20231017,174700,1136276070,7320,7320,7320,7320,0
|
|
20231017,174600,1136276070,7320,7320,7320,7320,2505
|
|
20231017,174500,1136276070,7320,7320,7320,7320,0
|
|
20231017,174400,1136276070,7320,7320,7320,7320,0
|
|
20231017,174300,1136276070,7320,7320,7320,7320,0
|
|
20231017,174200,1136276070,7320,7320,7320,7320,0
|
|
20231017,174100,1136276070,7320,7320,7320,7320,0
|
|
20231017,174000,1136276070,7320,7320,7320,7320,0
|
|
20231017,173900,1136276070,7320,7320,7320,7320,0
|
|
20231017,173800,1136276070,7320,7320,7320,7320,0
|
|
20231017,173700,1136276070,7320,7320,7320,7320,0
|
|
20231017,173600,1136276070,7320,7320,7320,7320,0
|
|
20231017,173500,1136276070,7320,7320,7320,7320,0
|
|
20231017,173400,1136276070,7320,7320,7320,7320,0
|
|
20231017,173300,1136276070,7320,7320,7320,7320,0
|
|
20231017,173200,1136276070,7320,7320,7320,7320,0
|
|
20231017,173100,1136276070,7320,7320,7320,7320,0
|
|
20231017,173000,1136276070,7320,7320,7320,7320,0
|
|
20231017,172900,1136276070,7320,7320,7320,7320,0
|
|
20231017,172800,1136276070,7320,7320,7320,7320,0
|
|
20231017,172700,1136276070,7320,7320,7320,7320,0
|
|
20231017,172600,1136276070,7320,7320,7320,7320,0
|
|
20231017,172500,1136276070,7320,7320,7320,7320,0
|
|
20231017,172400,1136276070,7320,7320,7320,7320,0
|
|
20231017,172300,1136276070,7320,7320,7320,7320,0
|
|
20231017,172200,1136276070,7320,7320,7320,7320,0
|
|
20231017,172100,1136276070,7320,7320,7320,7320,0
|
|
20231017,172000,1136276070,7320,7320,7320,7320,0
|
|
20231017,171900,1136276070,7320,7320,7320,7320,0
|
|
20231017,171800,1136276070,7320,7320,7320,7320,0
|
|
20231017,171700,1136276070,7320,7320,7320,7320,0
|
|
20231017,171600,1136276070,7320,7320,7320,7320,2505
|
|
20231017,171500,1136276070,7320,7320,7320,7320,0
|
|
20231017,171400,1136276070,7320,7320,7320,7320,0
|
|
20231017,171300,1136276070,7320,7320,7320,7320,0
|
|
20231017,171200,1136276070,7320,7320,7320,7320,0
|
|
20231017,171100,1136276070,7320,7320,7320,7320,0
|
|
20231017,171000,1136276070,7320,7320,7320,7320,0
|
|
20231017,170900,1136276070,7320,7320,7320,7320,0
|
|
20231017,170800,1136276070,7320,7320,7320,7320,0
|
|
20231017,170700,1136276070,7320,7320,7320,7320,0
|
|
20231017,170600,1136276070,7320,7320,7320,7320,0
|
|
20231017,170500,1136276070,7320,7320,7320,7320,0
|
|
20231017,170400,1136276070,7320,7320,7320,7320,0
|
|
20231017,170300,1136276070,7320,7320,7320,7320,0
|
|
20231017,170200,1136276070,7320,7320,7320,7320,0
|
|
20231017,170100,1136276070,7320,7320,7320,7320,0
|
|
20231017,170000,1136276070,7320,7320,7320,7320,0
|
|
20231017,165900,1136276070,7320,7320,7320,7320,0
|
|
20231017,165800,1136276070,7320,7320,7320,7320,0
|
|
20231017,165700,1136276070,7320,7320,7320,7320,0
|
|
20231017,165600,1136276070,7320,7320,7320,7320,0
|
|
20231017,165500,1136276070,7320,7320,7320,7320,0
|
|
20231017,165400,1136276070,7320,7320,7320,7320,0
|
|
20231017,165300,1136276070,7320,7320,7320,7320,0
|
|
20231017,165200,1136276070,7320,7320,7320,7320,0
|
|
20231017,165100,1136276070,7320,7320,7320,7320,0
|
|
20231017,165000,1136276070,7320,7320,7320,7320,0
|
|
20231017,164900,1136276070,7320,7320,7320,7320,0
|
|
20231017,164800,1136276070,7320,7320,7320,7320,0
|
|
20231017,164700,1136276070,7320,7320,7320,7320,0
|
|
20231017,164600,1136276070,7320,7320,7320,7320,2505
|
|
20231017,164500,1136276070,7320,7320,7320,7320,0
|
|
20231017,164400,1136276070,7320,7320,7320,7320,0
|
|
20231017,164300,1136276070,7320,7320,7320,7320,0
|
|
20231017,164200,1136276070,7320,7320,7320,7320,0
|
|
20231017,164100,1136276070,7320,7320,7320,7320,0
|
|
20231017,164000,1136276070,7320,7320,7320,7320,0
|
|
20231017,163900,1136276070,7320,7320,7320,7320,0
|
|
20231017,163800,1136276070,7320,7320,7320,7320,0
|
|
20231017,163700,1136276070,7320,7320,7320,7320,0
|
|
20231017,163600,1136276070,7320,7320,7320,7320,0
|
|
20231017,163500,1136276070,7320,7320,7320,7320,0
|
|
20231017,163400,1136276070,7320,7320,7320,7320,0
|
|
20231017,163300,1136276070,7320,7320,7320,7320,0
|
|
20231017,163200,1136276070,7320,7320,7320,7320,0
|
|
20231017,163100,1136276070,7320,7320,7320,7320,0
|
|
20231017,163000,1136276070,7320,7320,7320,7320,0
|
|
20231017,162900,1136276070,7320,7320,7320,7320,0
|
|
20231017,162800,1136276070,7320,7320,7320,7320,0
|
|
20231017,162700,1136276070,7320,7320,7320,7320,0
|
|
20231017,162600,1136276070,7320,7320,7320,7320,0
|
|
20231017,162500,1136276070,7320,7320,7320,7320,0
|
|
20231017,162400,1136276070,7320,7320,7320,7320,0
|
|
20231017,162300,1136276070,7320,7320,7320,7320,0
|
|
20231017,162200,1136276070,7320,7320,7320,7320,0
|
|
20231017,162100,1136276070,7320,7320,7320,7320,0
|
|
20231017,162000,1136276070,7320,7320,7320,7320,0
|
|
20231017,161900,1136276070,7320,7320,7320,7320,0
|
|
20231017,161800,1136276070,7320,7320,7320,7320,0
|
|
20231017,161700,1136276070,7320,7320,7320,7320,0
|
|
20231017,161600,1136276070,7320,7320,7320,7320,2505
|
|
20231017,161500,1136276070,7320,7320,7320,7320,0
|
|
20231017,161400,1136276070,7320,7320,7320,7320,0
|
|
20231017,161300,1136276070,7320,7320,7320,7320,0
|
|
20231017,161200,1136276070,7320,7320,7320,7320,0
|
|
20231017,161100,1136276070,7320,7320,7320,7320,0
|
|
20231017,161000,1136276070,7320,7320,7320,7320,0
|
|
20231017,160900,1136276070,7320,7320,7320,7320,0
|
|
20231017,160800,1136276070,7320,7320,7320,7320,0
|
|
20231017,160700,1136276070,7320,7320,7320,7320,0
|
|
20231017,160600,1136276070,7320,7320,7320,7320,0
|
|
20231017,160500,1136276070,7320,7320,7320,7320,0
|
|
20231017,160400,1136276070,7320,7320,7320,7320,0
|
|
20231017,160300,1136276070,7320,7320,7320,7320,0
|
|
20231017,160200,1136276070,7320,7320,7320,7320,0
|
|
20231017,160100,1136276070,7320,7320,7320,7320,0
|
|
20231017,160000,1136276070,7320,7320,7320,7320,0
|
|
20231017,155900,1136276070,7320,7320,7320,7320,0
|
|
20231017,155800,1136276070,7320,7320,7320,7320,0
|
|
20231017,155700,1136276070,7320,7320,7320,7320,0
|
|
20231017,155600,1136276070,7320,7320,7320,7320,0
|
|
20231017,155500,1136276070,7320,7320,7320,7320,0
|
|
20231017,155400,1136276070,7320,7320,7320,7320,0
|
|
20231017,155300,1136276070,7320,7320,7320,7320,0
|
|
20231017,155200,1136276070,7320,7320,7320,7320,0
|
|
20231017,155100,1136276070,7320,7320,7320,7320,0
|
|
20231017,155000,1136276070,7320,7320,7320,7320,0
|
|
20231017,154900,1136276070,7320,7320,7320,7320,0
|
|
20231017,154800,1136276070,7320,7320,7320,7320,0
|
|
20231017,154700,1136276070,7320,7320,7320,7320,0
|
|
20231017,154600,1136276070,7320,7320,7320,7320,2505
|
|
20231017,154500,1136276070,7320,7320,7320,7320,0
|
|
20231017,154400,1136276070,7320,7320,7320,7320,0
|
|
20231017,154300,1136276070,7320,7320,7320,7320,0
|
|
20231017,154200,1136276070,7320,7320,7320,7320,0
|
|
20231017,154100,1136276070,7320,7320,7320,7320,0
|
|
20231017,154000,1136276070,7320,7320,7320,7320,0
|
|
20231017,153900,1136276070,7320,7320,7320,7320,0
|
|
20231017,153800,1136276070,7320,7320,7320,7320,0
|
|
20231017,153700,1136276070,7320,7320,7320,7320,0
|
|
20231017,153600,1136276070,7320,7320,7320,7320,0
|
|
20231017,153500,1136276070,7320,7320,7320,7320,0
|
|
20231017,153400,1136276070,7320,7320,7320,7320,0
|
|
20231017,153300,1136276070,7320,7320,7320,7320,0
|
|
20231017,153200,1136276070,7320,7320,7320,7320,0
|
|
20231017,153100,1136276070,7320,7320,7320,7320,0
|
|
20231017,153000,1136276070,7320,7320,7320,7320,2505
|
|
20231017,152900,1117939470,7310,7310,7310,7310,0
|
|
20231017,152800,1117939470,7310,7310,7310,7310,0
|
|
20231017,152700,1117939470,7310,7310,7310,7310,0
|
|
20231017,152600,1117939470,7310,7310,7310,7310,0
|
|
20231017,152500,1117939470,7310,7310,7310,7310,0
|
|
20231017,152400,1117939470,7310,7310,7310,7310,0
|
|
20231017,152300,1117939470,7310,7310,7310,7310,0
|
|
20231017,152200,1117939470,7310,7310,7310,7310,0
|
|
20231017,152100,1117939470,7310,7310,7310,7310,0
|
|
20231017,152000,1117939470,7310,7310,7310,7310,0
|
|
20231017,151900,1117939470,7310,7280,7310,7270,1713
|
|
20231017,151800,1105449820,7260,7280,7280,7260,104
|
|
20231017,151700,1104694260,7260,7260,7260,7260,0
|
|
20231017,151600,1104694260,7260,7270,7270,7260,112
|
|
20231017,151500,1103880330,7270,7270,7280,7270,506
|
|
20231017,151400,1100200320,7280,7280,7280,7280,26
|
|
20231017,151300,1100011040,7270,7270,7270,7270,124
|
|
20231017,151200,1099109560,7260,7260,7260,7260,5
|
|
20231017,151100,1099073260,7280,7260,7280,7250,722
|
|
20231017,151000,1093825720,7270,7270,7270,7270,108
|
|
20231017,150900,1093040560,7270,7270,7270,7270,6
|
|
20231017,150800,1092996940,7270,7280,7280,7270,65
|
|
20231017,150700,1092523840,7270,7270,7270,7270,0
|
|
20231017,150600,1092523840,7270,7270,7270,7270,150
|
|
20231017,150500,1091433340,7270,7270,7270,7270,336
|
|
20231017,150400,1088990620,7280,7290,7290,7280,24
|
|
20231017,150300,1088815870,7290,7290,7290,7290,46
|
|
20231017,150200,1088480530,7290,7290,7290,7290,86
|
|
20231017,150100,1087853590,7280,7280,7280,7280,740
|
|
20231017,150000,1082466390,7270,7270,7270,7270,467
|
|
20231017,145900,1079071300,7270,7280,7280,7270,13
|
|
20231017,145800,1078976720,7300,7290,7300,7290,32
|
|
20231017,145700,1078743140,7290,7290,7290,7290,95
|
|
20231017,145600,1078050590,7280,7280,7280,7280,195
|
|
20231017,145500,1076630990,7270,7280,7280,7270,144
|
|
20231017,145400,1075582820,7280,7270,7280,7270,172
|
|
20231017,145300,1074330680,7260,7260,7260,7260,0
|
|
20231017,145200,1074330680,7260,7270,7270,7260,150
|
|
20231017,145100,1073241460,7300,7300,7300,7300,0
|
|
20231017,145000,1073241460,7300,7300,7300,7300,2
|
|
20231017,144900,1073226860,7280,7280,7300,7250,3839
|
|
20231017,144800,1045309530,7300,7300,7300,7290,214
|
|
20231017,144700,1043749130,7290,7290,7290,7290,0
|
|
20231017,144600,1043749130,7290,7290,7290,7290,127
|
|
20231017,144500,1042823300,7280,7270,7280,7270,128
|
|
20231017,144400,1041892030,7270,7270,7270,7270,0
|
|
20231017,144300,1041892030,7270,7270,7270,7270,249
|
|
20231017,144200,1040081800,7270,7270,7270,7270,152
|
|
20231017,144100,1038976760,7270,7280,7280,7270,21
|
|
20231017,144000,1038823980,7270,7270,7270,7270,0
|
|
20231017,143900,1038823980,7270,7270,7270,7270,0
|
|
20231017,143800,1038823980,7270,7270,7280,7270,423
|
|
20231017,143700,1035747440,7250,7250,7250,7250,37
|
|
20231017,143600,1035479190,7250,7250,7250,7250,38
|
|
20231017,143500,1035203690,7250,7260,7260,7250,214
|
|
20231017,143400,1033650610,7260,7270,7270,7260,256
|
|
20231017,143300,1031790470,7280,7280,7280,7280,76
|
|
20231017,143200,1031237190,7280,7280,7280,7280,58
|
|
20231017,143100,1030814950,7280,7280,7280,7280,80
|
|
20231017,143000,1030232550,7280,7290,7290,7280,87
|
|
20231017,142900,1029599180,7290,7290,7290,7290,108
|
|
20231017,142800,1028811860,7280,7280,7280,7280,0
|
|
20231017,142700,1028811860,7280,7280,7280,7280,0
|
|
20231017,142600,1028811860,7280,7270,7280,7270,650
|
|
20231017,142500,1024084350,7270,7270,7270,7270,2
|
|
20231017,142400,1024069810,7280,7280,7280,7280,0
|
|
20231017,142300,1024069810,7280,7280,7280,7280,0
|
|
20231017,142200,1024069810,7280,7280,7280,7280,0
|
|
20231017,142100,1024069810,7280,7280,7280,7280,0
|
|
20231017,142000,1024069810,7280,7280,7280,7280,100
|
|
20231017,141900,1023341810,7280,7280,7280,7280,100
|
|
20231017,141800,1022613810,7280,7260,7280,7260,879
|
|
20231017,141700,1016228740,7250,7250,7250,7250,1
|
|
20231017,141600,1016221490,7250,7250,7250,7250,0
|
|
20231017,141500,1016221490,7250,7250,7250,7250,977
|
|
20231017,141400,1009138240,7260,7260,7260,7260,0
|
|
20231017,141300,1009138240,7260,7260,7260,7260,2
|
|
20231017,141200,1009123720,7250,7250,7250,7240,184
|
|
20231017,141100,1007789920,7250,7250,7250,7250,20
|
|
20231017,141000,1007644920,7250,7250,7250,7250,30
|
|
20231017,140900,1007427420,7250,7250,7250,7250,45
|
|
20231017,140800,1007101170,7250,7250,7250,7250,105
|
|
20231017,140700,1006339920,7240,7240,7240,7240,0
|
|
20231017,140600,1006339920,7240,7240,7240,7240,1
|
|
20231017,140500,1006332680,7240,7240,7240,7240,38
|
|
20231017,140400,1006057560,7240,7260,7260,7240,3013
|
|
20231017,140300,984230740,7260,7260,7260,7260,29
|
|
20231017,140200,984020200,7260,7260,7260,7260,0
|
|
20231017,140100,984020200,7260,7260,7260,7260,709
|
|
20231017,140000,978872860,7260,7270,7270,7230,6039
|
|
20231017,135900,935105120,7270,7270,7270,7270,48
|
|
20231017,135800,934756160,7270,7280,7280,7270,188
|
|
20231017,135700,933387600,7290,7280,7290,7280,44
|
|
20231017,135600,933067230,7280,7280,7280,7280,2
|
|
20231017,135500,933052670,7280,7280,7280,7280,50
|
|
20231017,135400,932688670,7280,7280,7280,7280,132
|
|
20231017,135300,931727710,7280,7280,7280,7280,239
|
|
20231017,135200,929987790,7280,7280,7280,7280,0
|
|
20231017,135100,929987790,7280,7280,7280,7280,39
|
|
20231017,135000,929703870,7280,7290,7290,7280,99
|
|
20231017,134900,928982550,7290,7300,7300,7290,4885
|
|
20231017,134800,893370510,7310,7300,7310,7300,104
|
|
20231017,134700,892610710,7300,7300,7300,7300,45
|
|
20231017,134600,892282210,7300,7300,7310,7300,81
|
|
20231017,134500,891690890,7310,7310,7310,7310,1061
|
|
20231017,134400,883934980,7310,7310,7310,7310,39
|
|
20231017,134300,883649890,7320,7320,7320,7320,159
|
|
20231017,134200,882486010,7320,7320,7320,7320,139
|
|
20231017,134100,881468530,7320,7320,7320,7310,786
|
|
20231017,134000,875722010,7320,7330,7330,7320,161
|
|
20231017,133900,874541980,7320,7310,7320,7310,45
|
|
20231017,133800,874212970,7320,7310,7320,7310,220
|
|
20231017,133700,872602970,7310,7310,7310,7310,70
|
|
20231017,133600,872091270,7310,7310,7310,7310,39
|
|
20231017,133500,871806180,7310,7310,7310,7310,39
|
|
20231017,133400,871521090,7320,7320,7320,7320,10
|
|
20231017,133300,871447890,7310,7320,7320,7310,105
|
|
20231017,133200,870679690,7320,7320,7320,7320,80
|
|
20231017,133100,870094090,7330,7310,7330,7310,1158
|
|
20231017,133000,861616870,7310,7310,7310,7310,1384
|
|
20231017,132900,851499830,7300,7310,7310,7300,59
|
|
20231017,132800,851068930,7310,7300,7310,7300,285
|
|
20231017,132700,848985640,7300,7300,7300,7300,41
|
|
20231017,132600,848686340,7300,7300,7300,7300,2
|
|
20231017,132500,848671740,7290,7290,7290,7290,44
|
|
20231017,132400,848350980,7300,7300,7300,7300,40
|
|
20231017,132300,848058980,7300,7300,7300,7300,0
|
|
20231017,132200,848058980,7300,7310,7310,7290,823
|
|
20231017,132100,842050630,7300,7310,7310,7300,45
|
|
20231017,132000,841722080,7300,7300,7300,7300,39
|
|
20231017,131900,841437380,7300,7300,7300,7300,13
|
|
20231017,131800,841342480,7300,7310,7310,7300,67
|
|
20231017,131700,840853100,7310,7310,7310,7300,390
|
|
20231017,131600,838004590,7310,7290,7310,7290,500
|
|
20231017,131500,834354020,7290,7290,7290,7290,0
|
|
20231017,131400,834354020,7290,7290,7290,7290,41
|
|
20231017,131300,834055130,7290,7290,7290,7290,47
|
|
20231017,131200,833712500,7300,7300,7300,7300,10
|
|
20231017,131100,833639500,7290,7290,7290,7290,39
|
|
20231017,131000,833355190,7290,7290,7290,7290,39
|
|
20231017,130900,833070880,7290,7290,7290,7290,323
|
|
20231017,130800,830716210,7300,7300,7300,7300,5
|
|
20231017,130700,830679710,7290,7290,7290,7290,80
|
|
20231017,130600,830096510,7290,7290,7290,7290,79
|
|
20231017,130500,829520600,7290,7290,7290,7290,41
|
|
20231017,130400,829221710,7290,7290,7290,7290,0
|
|
20231017,130300,829221710,7290,7290,7290,7290,40
|
|
20231017,130200,828930110,7290,7290,7290,7290,90
|
|
20231017,130100,828274010,7290,7300,7300,7290,280
|
|
20231017,130000,826230030,7290,7290,7300,7290,331
|
|
20231017,125900,823816700,7280,7280,7280,7280,68
|
|
20231017,125800,823321660,7280,7270,7280,7270,556
|
|
20231017,125700,819274370,7270,7270,7270,7270,28
|
|
20231017,125600,819070810,7270,7270,7270,7270,11
|
|
20231017,125500,818990840,7270,7270,7270,7270,82
|
|
20231017,125400,818394700,7270,7270,7270,7270,143
|
|
20231017,125300,817355090,7270,7270,7270,7270,0
|
|
20231017,125200,817355090,7270,7270,7270,7270,139
|
|
20231017,125100,816344560,7270,7260,7270,7260,692
|
|
20231017,125000,811314120,7260,7260,7260,7260,181
|
|
20231017,124900,810000060,7260,7260,7260,7260,69
|
|
20231017,124800,809499120,7260,7260,7260,7260,270
|
|
20231017,124700,807538920,7260,7260,7260,7260,186
|
|
20231017,124600,806188560,7260,7260,7260,7260,0
|
|
20231017,124500,806188560,7260,7260,7260,7260,265
|
|
20231017,124400,804264660,7260,7260,7260,7260,99
|
|
20231017,124300,803545920,7270,7270,7270,7270,39
|
|
20231017,124200,803262390,7280,7270,7280,7260,3008
|
|
20231017,124100,781418330,7270,7270,7270,7270,40
|
|
20231017,124000,781127530,7270,7270,7270,7270,39
|
|
20231017,123900,780844000,7270,7270,7270,7270,0
|
|
20231017,123800,780844000,7270,7270,7280,7270,973
|
|
20231017,123700,773767730,7260,7260,7260,7260,39
|
|
20231017,123600,773484590,7260,7260,7260,7260,139
|
|
20231017,123500,772475450,7270,7270,7270,7270,109
|
|
20231017,123400,771683020,7260,7260,7260,7260,517
|
|
20231017,123300,767929600,7260,7270,7270,7260,88
|
|
20231017,123200,767290710,7270,7260,7270,7260,50
|
|
20231017,123100,766927700,7260,7260,7260,7260,500
|
|
20231017,123000,763297700,7260,7260,7260,7260,40
|
|
20231017,122900,763007300,7260,7260,7260,7260,39
|
|
20231017,122800,762724160,7260,7260,7260,7260,20
|
|
20231017,122700,762578960,7260,7260,7260,7260,40
|
|
20231017,122600,762288560,7270,7270,7270,7260,61
|
|
20231017,122500,761845480,7270,7270,7270,7270,6
|
|
20231017,122400,761801860,7270,7270,7270,7270,90
|
|
20231017,122300,761147560,7270,7280,7280,7270,86
|
|
20231017,122200,760521870,7270,7270,7270,7270,62
|
|
20231017,122100,760071130,7270,7260,7280,7260,809
|
|
20231017,122000,754192040,7260,7260,7260,7260,290
|
|
20231017,121900,752086640,7260,7260,7260,7260,39
|
|
20231017,121800,751803500,7260,7260,7260,7260,629
|
|
20231017,121700,747236960,7270,7270,7270,7270,99
|
|
20231017,121600,746517230,7270,7250,7280,7250,3368
|
|
20231017,121500,722062200,7240,7240,7240,7240,41
|
|
20231017,121400,721765360,7230,7230,7240,7230,1960
|
|
20231017,121300,707580410,7240,7230,7240,7230,91
|
|
20231017,121200,706922470,7230,7240,7240,7230,82
|
|
20231017,121100,706329180,7240,7220,7240,7220,1914
|
|
20231017,121000,692500120,7220,7200,7220,7200,640
|
|
20231017,120900,687886100,7200,7200,7200,7200,0
|
|
20231017,120800,687886100,7200,7200,7200,7200,46
|
|
20231017,120700,687554900,7200,7200,7210,7200,151
|
|
20231017,120600,686466700,7200,7200,7200,7200,22
|
|
20231017,120500,686308300,7210,7210,7210,7200,162
|
|
20231017,120400,685141280,7210,7210,7210,7210,441
|
|
20231017,120300,681961670,7210,7210,7210,7210,102
|
|
20231017,120200,681226250,7210,7210,7210,7210,491
|
|
20231017,120100,677686140,7210,7210,7210,7210,40
|
|
20231017,120000,677397740,7210,7210,7210,7210,39
|
|
20231017,115900,677116550,7210,7210,7210,7210,39
|
|
20231017,115800,676835360,7220,7220,7220,7220,96
|
|
20231017,115700,676142240,7210,7220,7220,7210,222
|
|
20231017,115600,674539790,7220,7220,7220,7220,89
|
|
20231017,115500,673897210,7220,7220,7220,7220,233
|
|
20231017,115400,672214950,7220,7220,7220,7220,1
|
|
20231017,115300,672207730,7230,7220,7230,7220,92
|
|
20231017,115200,671542980,7220,7210,7220,7210,517
|
|
20231017,115100,667810630,7220,7210,7220,7210,731
|
|
20231017,115000,662540080,7200,7200,7200,7200,43
|
|
20231017,114900,662230480,7200,7200,7200,7200,39
|
|
20231017,114800,661949680,7200,7200,7200,7200,288
|
|
20231017,114700,659876080,7200,7200,7200,7200,3
|
|
20231017,114600,659854480,7200,7200,7200,7200,40
|
|
20231017,114500,659566480,7200,7200,7200,7200,39
|
|
20231017,114400,659285680,7200,7200,7200,7200,39
|
|
20231017,114300,659004880,7200,7200,7200,7200,50
|
|
20231017,114200,658644880,7200,7200,7200,7200,97
|
|
20231017,114100,657946480,7200,7200,7200,7200,140
|
|
20231017,114000,656938480,7200,7200,7200,7200,500
|
|
20231017,113900,653338480,7200,7200,7200,7200,439
|
|
20231017,113800,650177680,7200,7210,7210,7200,49
|
|
20231017,113700,649824780,7210,7210,7210,7200,59
|
|
20231017,113600,649399780,7200,7200,7200,7200,0
|
|
20231017,113500,649399780,7200,7210,7210,7200,47
|
|
20231017,113400,649061310,7210,7210,7210,7200,54
|
|
20231017,113300,648672360,7210,7200,7210,7200,44
|
|
20231017,113200,648355510,7200,7200,7200,7200,0
|
|
20231017,113100,648355510,7200,7200,7200,7200,59
|
|
20231017,113000,647930710,7200,7190,7200,7190,1634
|
|
20231017,112900,636179340,7190,7200,7200,7190,509
|
|
20231017,112800,632519540,7190,7190,7200,7190,172
|
|
20231017,112700,631282560,7200,7200,7200,7190,170
|
|
20231017,112600,630058950,7200,7200,7200,7200,111
|
|
20231017,112500,629259750,7200,7200,7200,7200,157
|
|
20231017,112400,628129350,7200,7200,7200,7200,115
|
|
20231017,112300,627301350,7200,7200,7200,7190,439
|
|
20231017,112200,624140940,7190,7190,7190,7190,376
|
|
20231017,112100,621437500,7190,7190,7190,7190,1
|
|
20231017,112000,621430310,7190,7190,7190,7190,39
|
|
20231017,111900,621149900,7190,7190,7190,7190,49
|
|
20231017,111800,620797590,7200,7200,7200,7200,1
|
|
20231017,111700,620790390,7190,7200,7200,7190,41
|
|
20231017,111600,620495580,7200,7200,7200,7190,100
|
|
20231017,111500,619775970,7210,7200,7210,7200,41
|
|
20231017,111400,619480760,7200,7200,7200,7200,132
|
|
20231017,111300,618530360,7200,7200,7200,7200,198
|
|
20231017,111200,617104760,7190,7190,7190,7190,39
|
|
20231017,111100,616824350,7200,7190,7200,7190,157
|
|
20231017,111000,615694340,7190,7190,7190,7190,0
|
|
20231017,110900,615694340,7190,7200,7210,7190,492
|
|
20231017,110800,612156210,7200,7200,7200,7200,182
|
|
20231017,110700,610845810,7200,7200,7200,7200,110
|
|
20231017,110600,610053810,7200,7200,7210,7200,778
|
|
20231017,110500,604452110,7190,7190,7190,7190,39
|
|
20231017,110400,604171700,7190,7190,7190,7190,39
|
|
20231017,110300,603891290,7200,7210,7210,7200,786
|
|
20231017,110200,598232070,7210,7210,7210,7200,342
|
|
20231017,110100,595766920,7220,7220,7220,7220,4
|
|
20231017,110000,595738040,7220,7220,7220,7220,0
|
|
20231017,105900,595738040,7220,7220,7220,7220,25
|
|
20231017,105800,595557540,7230,7230,7230,7230,0
|
|
20231017,105700,595557540,7230,7200,7230,7200,4110
|
|
20231017,105600,565956830,7200,7200,7200,7200,658
|
|
20231017,105500,561219230,7200,7200,7200,7200,0
|
|
20231017,105400,561219230,7200,7200,7200,7200,0
|
|
20231017,105300,561219230,7200,7200,7200,7200,202
|
|
20231017,105200,559764830,7200,7200,7200,7200,61
|
|
20231017,105100,559325630,7200,7200,7200,7200,0
|
|
20231017,105000,559325630,7200,7200,7200,7200,0
|
|
20231017,104900,559325630,7200,7200,7200,7200,11
|
|
20231017,104800,559246430,7200,7200,7210,7200,1955
|
|
20231017,104700,545169770,7200,7200,7200,7200,0
|
|
20231017,104600,545169770,7200,7190,7200,7190,3200
|
|
20231017,104500,522130330,7190,7170,7190,7170,7
|
|
20231017,104400,522080020,7190,7190,7190,7190,611
|
|
20231017,104300,517686930,7170,7170,7170,7170,3023
|
|
20231017,104200,496012020,7170,7170,7170,7170,0
|
|
20231017,104100,496012020,7170,7170,7170,7170,0
|
|
20231017,104000,496012020,7170,7170,7170,7170,71
|
|
20231017,103900,495502950,7170,7170,7170,7170,5
|
|
20231017,103800,495467100,7170,7170,7170,7170,2
|
|
20231017,103700,495452760,7170,7170,7170,7170,0
|
|
20231017,103600,495452760,7170,7170,7170,7170,3
|
|
20231017,103500,495431250,7170,7170,7170,7170,21
|
|
20231017,103400,495280680,7170,7180,7180,7170,190
|
|
20231017,103300,493916870,7190,7190,7190,7190,0
|
|
20231017,103200,493916870,7190,7180,7190,7180,18
|
|
20231017,103100,493787590,7200,7200,7200,7200,0
|
|
20231017,103000,493787590,7200,7200,7200,7200,3
|
|
20231017,102900,493765990,7200,7190,7200,7190,92
|
|
20231017,102800,493104390,7190,7180,7200,7180,2966
|
|
20231017,102700,471805550,7160,7160,7160,7160,390
|
|
20231017,102600,469013150,7150,7160,7160,7150,304
|
|
20231017,102500,466836520,7160,7170,7170,7160,1476
|
|
20231017,102400,456261830,7170,7170,7170,7170,400
|
|
20231017,102300,453393830,7170,7180,7180,7170,596
|
|
20231017,102200,449120450,7190,7190,7190,7190,500
|
|
20231017,102100,445525450,7190,7190,7190,7190,10
|
|
20231017,102000,445453550,7190,7190,7190,7190,5
|
|
20231017,101900,445417600,7190,7190,7190,7190,0
|
|
20231017,101800,445417600,7190,7190,7190,7190,2
|
|
20231017,101700,445403220,7190,7190,7190,7190,1
|
|
20231017,101600,445396030,7190,7190,7190,7190,2
|
|
20231017,101500,445381650,7190,7190,7190,7190,5
|
|
20231017,101400,445345700,7190,7190,7190,7190,45
|
|
20231017,101300,445022150,7190,7190,7190,7190,2
|
|
20231017,101200,445007770,7200,7200,7200,7200,187
|
|
20231017,101100,443661370,7200,7200,7200,7200,53
|
|
20231017,101000,443279770,7200,7180,7200,7180,4193
|
|
20231017,100900,413115560,7180,7180,7180,7180,390
|
|
20231017,100800,410315360,7180,7180,7180,7180,189
|
|
20231017,100700,408958340,7180,7180,7180,7180,102
|
|
20231017,100600,408225980,7170,7170,7170,7170,0
|
|
20231017,100500,408225980,7170,7200,7200,7170,1102
|
|
20231017,100400,400316780,7200,7200,7200,7200,1293
|
|
20231017,100300,391007180,7200,7200,7200,7200,36
|
|
20231017,100200,390747980,7210,7190,7210,7190,3425
|
|
20231017,100100,366087290,7180,7190,7190,7180,500
|
|
20231017,100000,362497270,7190,7190,7190,7190,6
|
|
20231017,095900,362454130,7190,7180,7190,7180,148
|
|
20231017,095800,361391280,7170,7170,7170,7170,0
|
|
20231017,095700,361391280,7170,7160,7170,7160,968
|
|
20231017,095600,354456820,7160,7160,7160,7160,511
|
|
20231017,095500,350798060,7160,7160,7160,7160,203
|
|
20231017,095400,349344580,7160,7160,7170,7160,356
|
|
20231017,095300,346795320,7170,7170,7170,7170,954
|
|
20231017,095200,339955140,7180,7190,7190,7180,589
|
|
20231017,095100,335725980,7190,7190,7190,7190,1
|
|
20231017,095000,335718790,7190,7190,7190,7190,1
|
|
20231017,094900,335711600,7190,7190,7190,7190,17
|
|
20231017,094800,335589370,7190,7190,7190,7190,0
|
|
20231017,094700,335589370,7190,7190,7190,7190,500
|
|
20231017,094600,331994370,7190,7200,7200,7190,123
|
|
20231017,094500,331109830,7200,7200,7200,7200,339
|
|
20231017,094400,328669030,7190,7190,7190,7190,500
|
|
20231017,094300,325074030,7200,7200,7200,7200,0
|
|
20231017,094200,325074030,7200,7200,7200,7200,45
|
|
20231017,094100,324750030,7200,7200,7200,7190,663
|
|
20231017,094000,319977430,7200,7190,7200,7190,227
|
|
20231017,093900,318345220,7190,7190,7190,7190,160
|
|
20231017,093800,317194820,7190,7190,7190,7190,27
|
|
20231017,093700,317000690,7190,7190,7190,7190,0
|
|
20231017,093600,317000690,7190,7190,7190,7190,1
|
|
20231017,093500,316993500,7190,7200,7200,7190,2786
|
|
20231017,093400,296934630,7200,7180,7200,7180,163
|
|
20231017,093300,295764270,7180,7200,7200,7180,18
|
|
20231017,093200,295634820,7200,7180,7200,7180,713
|
|
20231017,093100,290513330,7190,7190,7190,7190,10
|
|
20231017,093000,290441430,7190,7170,7210,7170,5382
|
|
20231017,092900,251712230,7170,7170,7170,7170,111
|
|
20231017,092800,250916360,7180,7180,7180,7180,174
|
|
20231017,092700,249667040,7180,7180,7180,7180,812
|
|
20231017,092600,243836880,7180,7250,7250,7180,2168
|
|
20231017,092500,228206430,7250,7240,7250,7190,3212
|
|
20231017,092400,205042420,7260,7230,7260,7230,1342
|
|
20231017,092300,195326310,7230,7220,7230,7220,3387
|
|
20231017,092200,170859170,7230,7240,7240,7220,927
|
|
20231017,092100,164160390,7250,7240,7250,7240,1616
|
|
20231017,092000,152447480,7240,7240,7240,7230,2356
|
|
20231017,091900,135413390,7240,7240,7240,7240,1494
|
|
20231017,091800,124596830,7250,7250,7250,7230,703
|
|
20231017,091700,119512120,7250,7240,7250,7240,589
|
|
20231017,091600,115242670,7220,7220,7220,7220,447
|
|
20231017,091500,112015330,7220,7180,7220,7180,275
|
|
20231017,091400,110040390,7200,7220,7220,7200,521
|
|
20231017,091300,106287630,7230,7230,7230,7230,191
|
|
20231017,091200,104906700,7230,7240,7240,7230,290
|
|
20231017,091100,102807200,7250,7250,7250,7250,102
|
|
20231017,091000,102067700,7250,7250,7250,7250,308
|
|
20231017,090900,99834700,7240,7180,7240,7180,1636
|
|
20231017,090800,88056030,7180,7190,7190,7180,182
|
|
20231017,090700,86748470,7160,7180,7180,7160,2492
|
|
20231017,090600,68865910,7180,7140,7200,7140,3224
|
|
20231017,090500,45726360,7150,7160,7160,7150,1311
|
|
20231017,090400,36342210,7170,7170,7170,7170,156
|
|
20231017,090300,35223690,7170,7220,7220,7170,71
|
|
20231017,090200,34714510,7200,7200,7200,7200,112
|
|
20231017,090100,33908110,7200,7270,7270,7200,668
|
|
20231017,090000,29091900,7210,7330,7330,7210,3999
|