678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201500,1883053690,15560,15560,15560,15560,1749
|
|
20231017,201400,1883053690,15560,15560,15560,15560,0
|
|
20231017,201300,1883053690,15560,15560,15560,15560,0
|
|
20231017,201200,1883053690,15560,15560,15560,15560,0
|
|
20231017,201100,1883053690,15560,15560,15560,15560,0
|
|
20231017,201000,1883053690,15560,15560,15560,15560,0
|
|
20231017,200900,1883053690,15560,15560,15560,15560,0
|
|
20231017,200800,1883053690,15560,15560,15560,15560,0
|
|
20231017,200700,1883053690,15560,15560,15560,15560,0
|
|
20231017,200600,1883053690,15560,15560,15560,15560,0
|
|
20231017,200500,1883053690,15560,15560,15560,15560,0
|
|
20231017,200400,1883053690,15560,15560,15560,15560,0
|
|
20231017,200300,1883053690,15560,15560,15560,15560,0
|
|
20231017,200200,1883053690,15560,15560,15560,15560,0
|
|
20231017,200100,1883053690,15560,15560,15560,15560,0
|
|
20231017,200000,1883053690,15560,15560,15560,15560,0
|
|
20231017,195900,1883053690,15560,15560,15560,15560,0
|
|
20231017,195800,1883053690,15560,15560,15560,15560,0
|
|
20231017,195700,1883053690,15560,15560,15560,15560,0
|
|
20231017,195600,1883053690,15560,15560,15560,15560,0
|
|
20231017,195500,1883053690,15560,15560,15560,15560,0
|
|
20231017,195400,1883053690,15560,15560,15560,15560,0
|
|
20231017,195300,1883053690,15560,15560,15560,15560,0
|
|
20231017,195200,1883053690,15560,15560,15560,15560,0
|
|
20231017,195100,1883053690,15560,15560,15560,15560,0
|
|
20231017,195000,1883053690,15560,15560,15560,15560,0
|
|
20231017,194900,1883053690,15560,15560,15560,15560,0
|
|
20231017,194800,1883053690,15560,15560,15560,15560,0
|
|
20231017,194700,1883053690,15560,15560,15560,15560,0
|
|
20231017,194600,1883053690,15560,15560,15560,15560,0
|
|
20231017,194500,1883053690,15560,15560,15560,15560,1749
|
|
20231017,194400,1883053690,15560,15560,15560,15560,0
|
|
20231017,194300,1883053690,15560,15560,15560,15560,0
|
|
20231017,194200,1883053690,15560,15560,15560,15560,0
|
|
20231017,194100,1883053690,15560,15560,15560,15560,0
|
|
20231017,194000,1883053690,15560,15560,15560,15560,0
|
|
20231017,193900,1883053690,15560,15560,15560,15560,0
|
|
20231017,193800,1883053690,15560,15560,15560,15560,0
|
|
20231017,193700,1883053690,15560,15560,15560,15560,0
|
|
20231017,193600,1883053690,15560,15560,15560,15560,0
|
|
20231017,193500,1883053690,15560,15560,15560,15560,0
|
|
20231017,193400,1883053690,15560,15560,15560,15560,0
|
|
20231017,193300,1883053690,15560,15560,15560,15560,0
|
|
20231017,193200,1883053690,15560,15560,15560,15560,0
|
|
20231017,193100,1883053690,15560,15560,15560,15560,0
|
|
20231017,193000,1883053690,15560,15560,15560,15560,0
|
|
20231017,192900,1883053690,15560,15560,15560,15560,0
|
|
20231017,192800,1883053690,15560,15560,15560,15560,0
|
|
20231017,192700,1883053690,15560,15560,15560,15560,0
|
|
20231017,192600,1883053690,15560,15560,15560,15560,0
|
|
20231017,192500,1883053690,15560,15560,15560,15560,0
|
|
20231017,192400,1883053690,15560,15560,15560,15560,0
|
|
20231017,192300,1883053690,15560,15560,15560,15560,0
|
|
20231017,192200,1883053690,15560,15560,15560,15560,0
|
|
20231017,192100,1883053690,15560,15560,15560,15560,0
|
|
20231017,192000,1883053690,15560,15560,15560,15560,0
|
|
20231017,191900,1883053690,15560,15560,15560,15560,0
|
|
20231017,191800,1883053690,15560,15560,15560,15560,0
|
|
20231017,191700,1883053690,15560,15560,15560,15560,0
|
|
20231017,191600,1883053690,15560,15560,15560,15560,0
|
|
20231017,191500,1883053690,15560,15560,15560,15560,1749
|
|
20231017,191400,1883053690,15560,15560,15560,15560,0
|
|
20231017,191300,1883053690,15560,15560,15560,15560,0
|
|
20231017,191200,1883053690,15560,15560,15560,15560,0
|
|
20231017,191100,1883053690,15560,15560,15560,15560,0
|
|
20231017,191000,1883053690,15560,15560,15560,15560,0
|
|
20231017,190900,1883053690,15560,15560,15560,15560,0
|
|
20231017,190800,1883053690,15560,15560,15560,15560,0
|
|
20231017,190700,1883053690,15560,15560,15560,15560,0
|
|
20231017,190600,1883053690,15560,15560,15560,15560,0
|
|
20231017,190500,1883053690,15560,15560,15560,15560,0
|
|
20231017,190400,1883053690,15560,15560,15560,15560,0
|
|
20231017,190300,1883053690,15560,15560,15560,15560,0
|
|
20231017,190200,1883053690,15560,15560,15560,15560,0
|
|
20231017,190100,1883053690,15560,15560,15560,15560,0
|
|
20231017,190000,1883053690,15560,15560,15560,15560,0
|
|
20231017,185900,1883053690,15560,15560,15560,15560,0
|
|
20231017,185800,1883053690,15560,15560,15560,15560,0
|
|
20231017,185700,1883053690,15560,15560,15560,15560,0
|
|
20231017,185600,1883053690,15560,15560,15560,15560,0
|
|
20231017,185500,1883053690,15560,15560,15560,15560,0
|
|
20231017,185400,1883053690,15560,15560,15560,15560,0
|
|
20231017,185300,1883053690,15560,15560,15560,15560,0
|
|
20231017,185200,1883053690,15560,15560,15560,15560,0
|
|
20231017,185100,1883053690,15560,15560,15560,15560,0
|
|
20231017,185000,1883053690,15560,15560,15560,15560,0
|
|
20231017,184900,1883053690,15560,15560,15560,15560,0
|
|
20231017,184800,1883053690,15560,15560,15560,15560,0
|
|
20231017,184700,1883053690,15560,15560,15560,15560,0
|
|
20231017,184600,1883053690,15560,15560,15560,15560,0
|
|
20231017,184500,1883053690,15560,15560,15560,15560,1749
|
|
20231017,184400,1883053690,15560,15560,15560,15560,0
|
|
20231017,184300,1883053690,15560,15560,15560,15560,0
|
|
20231017,184200,1883053690,15560,15560,15560,15560,0
|
|
20231017,184100,1883053690,15560,15560,15560,15560,0
|
|
20231017,184000,1883053690,15560,15560,15560,15560,0
|
|
20231017,183900,1883053690,15560,15560,15560,15560,0
|
|
20231017,183800,1883053690,15560,15560,15560,15560,0
|
|
20231017,183700,1883053690,15560,15560,15560,15560,0
|
|
20231017,183600,1883053690,15560,15560,15560,15560,0
|
|
20231017,183500,1883053690,15560,15560,15560,15560,0
|
|
20231017,183400,1883053690,15560,15560,15560,15560,0
|
|
20231017,183300,1883053690,15560,15560,15560,15560,0
|
|
20231017,183200,1883053690,15560,15560,15560,15560,0
|
|
20231017,183100,1883053690,15560,15560,15560,15560,0
|
|
20231017,183000,1883053690,15560,15560,15560,15560,0
|
|
20231017,182900,1883053690,15560,15560,15560,15560,0
|
|
20231017,182800,1883053690,15560,15560,15560,15560,0
|
|
20231017,182700,1883053690,15560,15560,15560,15560,0
|
|
20231017,182600,1883053690,15560,15560,15560,15560,0
|
|
20231017,182500,1883053690,15560,15560,15560,15560,0
|
|
20231017,182400,1883053690,15560,15560,15560,15560,0
|
|
20231017,182300,1883053690,15560,15560,15560,15560,0
|
|
20231017,182200,1883053690,15560,15560,15560,15560,0
|
|
20231017,182100,1883053690,15560,15560,15560,15560,0
|
|
20231017,182000,1883053690,15560,15560,15560,15560,0
|
|
20231017,181900,1883053690,15560,15560,15560,15560,0
|
|
20231017,181800,1883053690,15560,15560,15560,15560,0
|
|
20231017,181700,1883053690,15560,15560,15560,15560,0
|
|
20231017,181600,1883053690,15560,15560,15560,15560,0
|
|
20231017,181500,1883053690,15560,15560,15560,15560,1749
|
|
20231017,181400,1883053690,15560,15560,15560,15560,0
|
|
20231017,181300,1883053690,15560,15560,15560,15560,0
|
|
20231017,181200,1883053690,15560,15560,15560,15560,0
|
|
20231017,181100,1883053690,15560,15560,15560,15560,0
|
|
20231017,181000,1883053690,15560,15560,15560,15560,0
|
|
20231017,180900,1883053690,15560,15560,15560,15560,0
|
|
20231017,180800,1883053690,15560,15560,15560,15560,0
|
|
20231017,180700,1883053690,15560,15560,15560,15560,0
|
|
20231017,180600,1883053690,15560,15560,15560,15560,0
|
|
20231017,180500,1883053690,15560,15560,15560,15560,0
|
|
20231017,180400,1883053690,15560,15560,15560,15560,0
|
|
20231017,180300,1883053690,15560,15560,15560,15560,0
|
|
20231017,180200,1883053690,15560,15560,15560,15560,0
|
|
20231017,180100,1883053690,15560,15560,15560,15560,0
|
|
20231017,180000,1883053690,15560,15560,15560,15560,0
|
|
20231017,175900,1883053690,15560,15560,15560,15560,0
|
|
20231017,175800,1883053690,15560,15560,15560,15560,0
|
|
20231017,175700,1883053690,15560,15560,15560,15560,0
|
|
20231017,175600,1883053690,15560,15560,15560,15560,0
|
|
20231017,175500,1883053690,15560,15560,15560,15560,0
|
|
20231017,175400,1883053690,15560,15560,15560,15560,0
|
|
20231017,175300,1883053690,15560,15560,15560,15560,0
|
|
20231017,175200,1883053690,15560,15560,15560,15560,0
|
|
20231017,175100,1883053690,15560,15560,15560,15560,0
|
|
20231017,175000,1883053690,15560,15560,15560,15560,0
|
|
20231017,174900,1883053690,15560,15560,15560,15560,0
|
|
20231017,174800,1883053690,15560,15560,15560,15560,0
|
|
20231017,174700,1883053690,15560,15560,15560,15560,0
|
|
20231017,174600,1883053690,15560,15560,15560,15560,0
|
|
20231017,174500,1883053690,15560,15560,15560,15560,1749
|
|
20231017,174400,1883053690,15560,15560,15560,15560,0
|
|
20231017,174300,1883053690,15560,15560,15560,15560,0
|
|
20231017,174200,1883053690,15560,15560,15560,15560,0
|
|
20231017,174100,1883053690,15560,15560,15560,15560,0
|
|
20231017,174000,1883053690,15560,15560,15560,15560,0
|
|
20231017,173900,1883053690,15560,15560,15560,15560,0
|
|
20231017,173800,1883053690,15560,15560,15560,15560,0
|
|
20231017,173700,1883053690,15560,15560,15560,15560,0
|
|
20231017,173600,1883053690,15560,15560,15560,15560,0
|
|
20231017,173500,1883053690,15560,15560,15560,15560,0
|
|
20231017,173400,1883053690,15560,15560,15560,15560,0
|
|
20231017,173300,1883053690,15560,15560,15560,15560,0
|
|
20231017,173200,1883053690,15560,15560,15560,15560,0
|
|
20231017,173100,1883053690,15560,15560,15560,15560,0
|
|
20231017,173000,1883053690,15560,15560,15560,15560,0
|
|
20231017,172900,1883053690,15560,15560,15560,15560,0
|
|
20231017,172800,1883053690,15560,15560,15560,15560,0
|
|
20231017,172700,1883053690,15560,15560,15560,15560,0
|
|
20231017,172600,1883053690,15560,15560,15560,15560,0
|
|
20231017,172500,1883053690,15560,15560,15560,15560,0
|
|
20231017,172400,1883053690,15560,15560,15560,15560,0
|
|
20231017,172300,1883053690,15560,15560,15560,15560,0
|
|
20231017,172200,1883053690,15560,15560,15560,15560,0
|
|
20231017,172100,1883053690,15560,15560,15560,15560,0
|
|
20231017,172000,1883053690,15560,15560,15560,15560,0
|
|
20231017,171900,1883053690,15560,15560,15560,15560,0
|
|
20231017,171800,1883053690,15560,15560,15560,15560,0
|
|
20231017,171700,1883053690,15560,15560,15560,15560,0
|
|
20231017,171600,1883053690,15560,15560,15560,15560,0
|
|
20231017,171500,1883053690,15560,15560,15560,15560,1749
|
|
20231017,171400,1883053690,15560,15560,15560,15560,0
|
|
20231017,171300,1883053690,15560,15560,15560,15560,0
|
|
20231017,171200,1883053690,15560,15560,15560,15560,0
|
|
20231017,171100,1883053690,15560,15560,15560,15560,0
|
|
20231017,171000,1883053690,15560,15560,15560,15560,0
|
|
20231017,170900,1883053690,15560,15560,15560,15560,0
|
|
20231017,170800,1883053690,15560,15560,15560,15560,0
|
|
20231017,170700,1883053690,15560,15560,15560,15560,0
|
|
20231017,170600,1883053690,15560,15560,15560,15560,0
|
|
20231017,170500,1883053690,15560,15560,15560,15560,0
|
|
20231017,170400,1883053690,15560,15560,15560,15560,0
|
|
20231017,170300,1883053690,15560,15560,15560,15560,0
|
|
20231017,170200,1883053690,15560,15560,15560,15560,0
|
|
20231017,170100,1883053690,15560,15560,15560,15560,0
|
|
20231017,170000,1883053690,15560,15560,15560,15560,0
|
|
20231017,165900,1883053690,15560,15560,15560,15560,0
|
|
20231017,165800,1883053690,15560,15560,15560,15560,0
|
|
20231017,165700,1883053690,15560,15560,15560,15560,0
|
|
20231017,165600,1883053690,15560,15560,15560,15560,0
|
|
20231017,165500,1883053690,15560,15560,15560,15560,0
|
|
20231017,165400,1883053690,15560,15560,15560,15560,0
|
|
20231017,165300,1883053690,15560,15560,15560,15560,0
|
|
20231017,165200,1883053690,15560,15560,15560,15560,0
|
|
20231017,165100,1883053690,15560,15560,15560,15560,0
|
|
20231017,165000,1883053690,15560,15560,15560,15560,0
|
|
20231017,164900,1883053690,15560,15560,15560,15560,0
|
|
20231017,164800,1883053690,15560,15560,15560,15560,0
|
|
20231017,164700,1883053690,15560,15560,15560,15560,0
|
|
20231017,164600,1883053690,15560,15560,15560,15560,0
|
|
20231017,164500,1883053690,15560,15560,15560,15560,1749
|
|
20231017,164400,1883053690,15560,15560,15560,15560,0
|
|
20231017,164300,1883053690,15560,15560,15560,15560,0
|
|
20231017,164200,1883053690,15560,15560,15560,15560,0
|
|
20231017,164100,1883053690,15560,15560,15560,15560,0
|
|
20231017,164000,1883053690,15560,15560,15560,15560,0
|
|
20231017,163900,1883053690,15560,15560,15560,15560,0
|
|
20231017,163800,1883053690,15560,15560,15560,15560,0
|
|
20231017,163700,1883053690,15560,15560,15560,15560,0
|
|
20231017,163600,1883053690,15560,15560,15560,15560,0
|
|
20231017,163500,1883053690,15560,15560,15560,15560,0
|
|
20231017,163400,1883053690,15560,15560,15560,15560,0
|
|
20231017,163300,1883053690,15560,15560,15560,15560,0
|
|
20231017,163200,1883053690,15560,15560,15560,15560,0
|
|
20231017,163100,1883053690,15560,15560,15560,15560,0
|
|
20231017,163000,1883053690,15560,15560,15560,15560,0
|
|
20231017,162900,1883053690,15560,15560,15560,15560,0
|
|
20231017,162800,1883053690,15560,15560,15560,15560,0
|
|
20231017,162700,1883053690,15560,15560,15560,15560,0
|
|
20231017,162600,1883053690,15560,15560,15560,15560,0
|
|
20231017,162500,1883053690,15560,15560,15560,15560,0
|
|
20231017,162400,1883053690,15560,15560,15560,15560,0
|
|
20231017,162300,1883053690,15560,15560,15560,15560,0
|
|
20231017,162200,1883053690,15560,15560,15560,15560,0
|
|
20231017,162100,1883053690,15560,15560,15560,15560,0
|
|
20231017,162000,1883053690,15560,15560,15560,15560,0
|
|
20231017,161900,1883053690,15560,15560,15560,15560,0
|
|
20231017,161800,1883053690,15560,15560,15560,15560,0
|
|
20231017,161700,1883053690,15560,15560,15560,15560,0
|
|
20231017,161600,1883053690,15560,15560,15560,15560,0
|
|
20231017,161500,1883053690,15560,15560,15560,15560,1749
|
|
20231017,161400,1883053690,15560,15560,15560,15560,0
|
|
20231017,161300,1883053690,15560,15560,15560,15560,0
|
|
20231017,161200,1883053690,15560,15560,15560,15560,0
|
|
20231017,161100,1883053690,15560,15560,15560,15560,0
|
|
20231017,161000,1883053690,15560,15560,15560,15560,0
|
|
20231017,160900,1883053690,15560,15560,15560,15560,0
|
|
20231017,160800,1883053690,15560,15560,15560,15560,0
|
|
20231017,160700,1883053690,15560,15560,15560,15560,0
|
|
20231017,160600,1883053690,15560,15560,15560,15560,0
|
|
20231017,160500,1883053690,15560,15560,15560,15560,0
|
|
20231017,160400,1883053690,15560,15560,15560,15560,0
|
|
20231017,160300,1883053690,15560,15560,15560,15560,0
|
|
20231017,160200,1883053690,15560,15560,15560,15560,0
|
|
20231017,160100,1883053690,15560,15560,15560,15560,0
|
|
20231017,160000,1883053690,15560,15560,15560,15560,0
|
|
20231017,155900,1883053690,15560,15560,15560,15560,0
|
|
20231017,155800,1883053690,15560,15560,15560,15560,0
|
|
20231017,155700,1883053690,15560,15560,15560,15560,0
|
|
20231017,155600,1883053690,15560,15560,15560,15560,0
|
|
20231017,155500,1883053690,15560,15560,15560,15560,0
|
|
20231017,155400,1883053690,15560,15560,15560,15560,0
|
|
20231017,155300,1883053690,15560,15560,15560,15560,0
|
|
20231017,155200,1883053690,15560,15560,15560,15560,0
|
|
20231017,155100,1883053690,15560,15560,15560,15560,0
|
|
20231017,155000,1883053690,15560,15560,15560,15560,0
|
|
20231017,154900,1883053690,15560,15560,15560,15560,0
|
|
20231017,154800,1883053690,15560,15560,15560,15560,0
|
|
20231017,154700,1883053690,15560,15560,15560,15560,0
|
|
20231017,154600,1883053690,15560,15560,15560,15560,0
|
|
20231017,154500,1883053690,15560,15560,15560,15560,1749
|
|
20231017,154400,1883053690,15560,15560,15560,15560,0
|
|
20231017,154300,1883053690,15560,15560,15560,15560,0
|
|
20231017,154200,1883053690,15560,15560,15560,15560,0
|
|
20231017,154100,1883053690,15560,15560,15560,15560,0
|
|
20231017,154000,1883053690,15560,15560,15560,15560,0
|
|
20231017,153900,1883053690,15560,15560,15560,15560,0
|
|
20231017,153800,1883053690,15560,15560,15560,15560,0
|
|
20231017,153700,1883053690,15560,15560,15560,15560,0
|
|
20231017,153600,1883053690,15560,15560,15560,15560,0
|
|
20231017,153500,1883053690,15560,15560,15560,15560,0
|
|
20231017,153400,1883053690,15560,15560,15560,15560,0
|
|
20231017,153300,1883053690,15560,15560,15560,15560,0
|
|
20231017,153200,1883053690,15560,15560,15560,15560,0
|
|
20231017,153100,1883053690,15560,15560,15560,15560,0
|
|
20231017,153000,1883053690,15560,15560,15560,15560,1749
|
|
20231017,152900,1855839250,15610,15610,15610,15610,0
|
|
20231017,152800,1855839250,15610,15610,15610,15610,0
|
|
20231017,152700,1855839250,15610,15610,15610,15610,0
|
|
20231017,152600,1855839250,15610,15610,15610,15610,0
|
|
20231017,152500,1855839250,15610,15610,15610,15610,0
|
|
20231017,152400,1855839250,15610,15610,15610,15610,0
|
|
20231017,152300,1855839250,15610,15610,15610,15610,0
|
|
20231017,152200,1855839250,15610,15610,15610,15610,0
|
|
20231017,152100,1855839250,15610,15610,15610,15610,0
|
|
20231017,152000,1855839250,15610,15610,15610,15610,0
|
|
20231017,151900,1855839250,15610,15630,15690,15610,1424
|
|
20231017,151800,1833578320,15630,15630,15630,15620,237
|
|
20231017,151700,1829874510,15630,15630,15630,15620,74
|
|
20231017,151600,1828718000,15630,15630,15630,15620,61
|
|
20231017,151500,1827764650,15630,15630,15630,15620,15
|
|
20231017,151400,1827530250,15630,15630,15630,15630,102
|
|
20231017,151300,1825935990,15620,15630,15630,15620,35
|
|
20231017,151200,1825389090,15620,15630,15630,15620,155
|
|
20231017,151100,1822967730,15620,15630,15630,15620,1219
|
|
20231017,151000,1803924820,15620,15620,15630,15620,616
|
|
20231017,150900,1794301930,15620,15660,15660,15590,1347
|
|
20231017,150800,1773274540,15660,15640,15660,15630,541
|
|
20231017,150700,1764809020,15640,15620,15640,15610,178
|
|
20231017,150600,1762028590,15620,15610,15620,15610,94
|
|
20231017,150500,1760560360,15620,15610,15620,15610,135
|
|
20231017,150400,1758452780,15620,15610,15620,15610,57
|
|
20231017,150300,1757562490,15620,15620,15620,15620,35
|
|
20231017,150200,1757015790,15610,15620,15620,15610,151
|
|
20231017,150100,1754657220,15620,15620,15620,15610,40
|
|
20231017,150000,1754032460,15620,15620,15620,15610,128
|
|
20231017,145900,1752033350,15620,15620,15620,15610,100
|
|
20231017,145800,1750471400,15620,15620,15620,15610,58
|
|
20231017,145700,1749565490,15620,15620,15620,15610,27
|
|
20231017,145600,1749143800,15620,15630,15650,15620,587
|
|
20231017,145500,1739972460,15630,15620,15630,15620,134
|
|
20231017,145400,1737878100,15630,15630,15630,15620,41
|
|
20231017,145300,1737237320,15630,15620,15630,15620,382
|
|
20231017,145200,1731266800,15630,15630,15630,15630,158
|
|
20231017,145100,1728797260,15620,15630,15630,15620,93
|
|
20231017,145000,1727343720,15630,15630,15630,15620,104
|
|
20231017,144900,1725718760,15620,15630,15630,15620,287
|
|
20231017,144800,1721233000,15630,15660,15660,15620,1019
|
|
20231017,144700,1705292450,15660,15690,15710,15660,1121
|
|
20231017,144600,1687692590,15690,15700,15700,15690,753
|
|
20231017,144500,1675874680,15700,15660,15700,15660,198
|
|
20231017,144400,1672771930,15660,15620,15660,15620,146
|
|
20231017,144300,1670487940,15660,15620,15660,15620,134
|
|
20231017,144200,1668389700,15620,15620,15620,15620,163
|
|
20231017,144100,1665843640,15630,15660,15690,15630,230
|
|
20231017,144000,1662243810,15650,15640,15660,15640,124
|
|
20231017,143900,1660303360,15640,15640,15640,15610,31
|
|
20231017,143800,1659818670,15610,15650,15650,15600,422
|
|
20231017,143700,1653231790,15640,15600,15640,15590,1135
|
|
20231017,143600,1635523230,15590,15580,15600,15580,804
|
|
20231017,143500,1622991820,15580,15560,15580,15550,62
|
|
20231017,143400,1622027170,15550,15570,15570,15550,216
|
|
20231017,143300,1618666760,15570,15570,15590,15560,149
|
|
20231017,143200,1616346780,15560,15560,15570,15560,174
|
|
20231017,143100,1613638790,15570,15580,15580,15570,473
|
|
20231017,143000,1606272580,15580,15590,15590,15580,1711
|
|
20231017,142900,1579598620,15590,15600,15600,15590,72
|
|
20231017,142800,1578475470,15600,15600,15600,15590,39
|
|
20231017,142700,1577867120,15590,15600,15600,15590,7
|
|
20231017,142600,1577757970,15590,15600,15600,15590,10
|
|
20231017,142500,1577602020,15600,15590,15600,15590,77
|
|
20231017,142400,1576400870,15590,15590,15590,15590,4
|
|
20231017,142300,1576338510,15590,15600,15600,15590,14
|
|
20231017,142200,1576120160,15590,15600,15600,15590,14
|
|
20231017,142100,1575901810,15600,15600,15600,15590,77
|
|
20231017,142000,1574700660,15600,15590,15600,15590,6
|
|
20231017,141900,1574607110,15590,15590,15590,15590,5
|
|
20231017,141800,1574529160,15590,15590,15590,15580,87
|
|
20231017,141700,1573172880,15580,15580,15580,15580,25
|
|
20231017,141600,1572783380,15580,15580,15580,15580,11
|
|
20231017,141500,1572612000,15580,15590,15590,15580,14
|
|
20231017,141400,1572393790,15590,15580,15590,15580,66
|
|
20231017,141300,1571365250,15580,15590,15590,15580,111
|
|
20231017,141200,1569635520,15580,15610,15610,15580,1795
|
|
20231017,141100,1541628400,15610,15610,15620,15600,728
|
|
20231017,141000,1530266360,15620,15650,15650,15600,489
|
|
20231017,140900,1522625930,15660,15570,15660,15570,2514
|
|
20231017,140800,1483431470,15580,15590,15590,15580,410
|
|
20231017,140700,1477043470,15590,15580,15590,15580,21
|
|
20231017,140600,1476716130,15580,15590,15590,15580,106
|
|
20231017,140500,1475063790,15600,15600,15600,15600,113
|
|
20231017,140400,1473300990,15600,15600,15600,15600,63
|
|
20231017,140300,1472318190,15600,15620,15620,15600,555
|
|
20231017,140200,1463655460,15610,15640,15640,15610,1171
|
|
20231017,140100,1445361420,15640,15640,15640,15640,40
|
|
20231017,140000,1444735820,15650,15620,15650,15620,489
|
|
20231017,135900,1437094250,15620,15630,15630,15620,43
|
|
20231017,135800,1436422210,15620,15630,15630,15620,219
|
|
20231017,135700,1433000360,15630,15670,15670,15630,458
|
|
20231017,135600,1425831990,15670,15680,15680,15660,533
|
|
20231017,135500,1417483160,15680,15690,15690,15680,44
|
|
20231017,135400,1416793200,15700,15690,15700,15690,102
|
|
20231017,135300,1415191850,15690,15660,15690,15660,80
|
|
20231017,135200,1413936880,15700,15700,15700,15660,1854
|
|
20231017,135100,1384891050,15690,15700,15700,15690,111
|
|
20231017,135000,1383148400,15690,15690,15690,15690,5
|
|
20231017,134900,1383069950,15690,15700,15700,15690,43
|
|
20231017,134800,1382394900,15690,15710,15710,15690,97
|
|
20231017,134700,1380871470,15710,15720,15720,15710,33
|
|
20231017,134600,1380352760,15720,15710,15720,15710,107
|
|
20231017,134500,1378670770,15720,15760,15760,15720,292
|
|
20231017,134400,1374071890,15750,15740,15750,15740,69
|
|
20231017,134300,1372985420,15730,15730,15740,15730,8
|
|
20231017,134200,1372859560,15730,15730,15730,15730,360
|
|
20231017,134100,1367196760,15750,15740,15750,15740,46
|
|
20231017,134000,1366472310,15780,15780,15780,15720,1559
|
|
20231017,133900,1341917070,15790,15790,15790,15790,140
|
|
20231017,133800,1339706470,15780,15780,15780,15780,6
|
|
20231017,133700,1339611790,15780,15790,15790,15780,58
|
|
20231017,133600,1338696020,15780,15790,15790,15780,120
|
|
20231017,133500,1336801270,15780,15790,15790,15780,38
|
|
20231017,133400,1336201290,15780,15790,15790,15780,49
|
|
20231017,133300,1335427630,15790,15790,15790,15780,59
|
|
20231017,133200,1334496070,15790,15790,15790,15780,40
|
|
20231017,133100,1333864520,15790,15780,15790,15780,157
|
|
20231017,133000,1331385540,15780,15790,15790,15780,21
|
|
20231017,132900,1331054000,15790,15790,15790,15780,83
|
|
20231017,132800,1329743600,15790,15780,15790,15780,85
|
|
20231017,132700,1328401500,15780,15780,15780,15780,107
|
|
20231017,132600,1326713040,15790,15790,15790,15790,83
|
|
20231017,132500,1325402470,15790,15790,15790,15790,89
|
|
20231017,132400,1323997160,15790,15790,15790,15790,189
|
|
20231017,132300,1321012850,15790,15790,15790,15790,102
|
|
20231017,132200,1319402270,15780,15770,15780,15770,202
|
|
20231017,132100,1316214970,15770,15770,15770,15770,216
|
|
20231017,132000,1312808650,15770,15770,15770,15770,315
|
|
20231017,131900,1307841100,15770,15770,15770,15770,36
|
|
20231017,131800,1307273380,15770,15770,15770,15770,53
|
|
20231017,131700,1306437570,15770,15770,15770,15770,95
|
|
20231017,131600,1304939420,15770,15760,15770,15760,39
|
|
20231017,131500,1304324570,15760,15760,15760,15760,27
|
|
20231017,131400,1303899050,15760,15760,15760,15760,10
|
|
20231017,131300,1303741450,15760,15770,15770,15750,94
|
|
20231017,131200,1302260070,15770,15770,15770,15770,71
|
|
20231017,131100,1301140400,15770,15770,15770,15770,82
|
|
20231017,131000,1299847260,15770,15770,15770,15770,9
|
|
20231017,130900,1299705330,15770,15770,15770,15770,9
|
|
20231017,130800,1299563400,15770,15770,15770,15770,100
|
|
20231017,130700,1297986400,15770,15770,15770,15770,826
|
|
20231017,130600,1284960380,15780,15790,15790,15730,1775
|
|
20231017,130500,1257004180,15790,15790,15790,15790,105
|
|
20231017,130400,1255346230,15790,15790,15790,15790,18
|
|
20231017,130300,1255062010,15790,15790,15790,15790,72
|
|
20231017,130200,1253925130,15780,15780,15790,15780,42
|
|
20231017,130100,1253262100,15780,15780,15780,15780,102
|
|
20231017,130000,1251652540,15780,15780,15780,15780,44
|
|
20231017,125900,1250958220,15780,15780,15780,15780,9
|
|
20231017,125800,1250816200,15780,15780,15780,15780,91
|
|
20231017,125700,1249380220,15750,15750,15750,15750,144
|
|
20231017,125600,1247112220,15750,15740,15750,15740,492
|
|
20231017,125500,1239368130,15740,15740,15740,15740,146
|
|
20231017,125400,1237070090,15750,15750,15750,15750,41
|
|
20231017,125300,1236424340,15750,15740,15750,15740,136
|
|
20231017,125200,1234282350,15740,15740,15740,15740,4
|
|
20231017,125100,1234219390,15740,15740,15740,15740,9
|
|
20231017,125000,1234077730,15730,15740,15800,15720,3032
|
|
20231017,124900,1186340000,15740,15740,15740,15740,75
|
|
20231017,124800,1185159500,15740,15740,15740,15740,35
|
|
20231017,124700,1184608600,15740,15740,15740,15740,10
|
|
20231017,124600,1184451200,15740,15730,15740,15730,63
|
|
20231017,124500,1183459590,15740,15750,15750,15700,1163
|
|
20231017,124400,1165161630,15790,15790,15790,15790,10
|
|
20231017,124300,1165003730,15790,15800,15800,15760,574
|
|
20231017,124200,1155950300,15800,15800,15800,15800,72
|
|
20231017,124100,1154812700,15800,15800,15800,15800,13
|
|
20231017,124000,1154607300,15800,15810,15810,15800,100
|
|
20231017,123900,1153026960,15800,15810,15810,15800,57
|
|
20231017,123800,1152126270,15810,15810,15810,15810,121
|
|
20231017,123700,1150213260,15810,15810,15810,15810,53
|
|
20231017,123600,1149375330,15830,15790,15830,15790,108
|
|
20231017,123500,1147667840,15780,15780,15780,15780,27
|
|
20231017,123400,1147241780,15770,15770,15770,15770,0
|
|
20231017,123300,1147241780,15770,15770,15770,15770,50
|
|
20231017,123200,1146453280,15770,15780,15780,15770,86
|
|
20231017,123100,1145096630,15780,15780,15780,15780,60
|
|
20231017,123000,1144149830,15780,15810,15810,15750,370
|
|
20231017,122900,1138309160,15810,15830,15830,15810,107
|
|
20231017,122800,1136616850,15830,15840,15840,15830,45
|
|
20231017,122700,1135904150,15830,15840,15840,15830,122
|
|
20231017,122600,1133972610,15850,15830,15850,15830,22
|
|
20231017,122500,1133623990,15830,15810,15830,15810,49
|
|
20231017,122400,1132848400,15810,15810,15810,15810,8
|
|
20231017,122300,1132721920,15790,15840,15840,15780,1232
|
|
20231017,122200,1113256580,15850,15850,15850,15840,47
|
|
20231017,122100,1112511830,15850,15850,15850,15850,220
|
|
20231017,122000,1109024830,15850,15850,15850,15840,103
|
|
20231017,121900,1107392380,15850,15840,15850,15840,682
|
|
20231017,121800,1096585280,15820,15840,15840,15820,39
|
|
20231017,121700,1095967580,15830,15840,15840,15830,97
|
|
20231017,121600,1094431870,15830,15740,15830,15740,1683
|
|
20231017,121500,1067893350,15730,15710,15730,15710,341
|
|
20231017,121400,1062533100,15720,15720,15720,15720,9
|
|
20231017,121300,1062391620,15720,15720,15730,15720,102
|
|
20231017,121200,1060787780,15720,15700,15720,15700,1018
|
|
20231017,121100,1044804250,15700,15700,15700,15700,43
|
|
20231017,121000,1044129150,15700,15700,15700,15700,82
|
|
20231017,120900,1042841750,15700,15700,15700,15700,24
|
|
20231017,120800,1042464950,15710,15710,15720,15710,230
|
|
20231017,120700,1038850130,15710,15700,15710,15700,55
|
|
20231017,120600,1037986090,15700,15690,15700,15690,244
|
|
20231017,120500,1034157720,15690,15680,15690,15680,57
|
|
20231017,120400,1033263400,15720,15700,15720,15640,1768
|
|
20231017,120300,1005533430,15720,15730,15730,15720,119
|
|
20231017,120200,1003662360,15740,15730,15740,15730,48
|
|
20231017,120100,1002906950,15740,15740,15740,15740,26
|
|
20231017,120000,1002497710,15740,15710,15740,15710,1728
|
|
20231017,115900,975348760,15710,15710,15710,15710,9
|
|
20231017,115800,975207370,15710,15710,15710,15710,63
|
|
20231017,115700,974217640,15710,15710,15710,15710,38
|
|
20231017,115600,973620660,15700,15700,15700,15700,5
|
|
20231017,115500,973542160,15710,15740,15750,15710,412
|
|
20231017,115400,967060380,15750,15750,15750,15750,0
|
|
20231017,115300,967060380,15750,15750,15750,15750,63
|
|
20231017,115200,966068130,15750,15750,15750,15750,37
|
|
20231017,115100,965485380,15740,15750,15750,15740,53
|
|
20231017,115000,964651140,15750,15750,15750,15750,72
|
|
20231017,114900,963517140,15750,15750,15750,15750,62
|
|
20231017,114800,962540640,15750,15750,15750,15750,236
|
|
20231017,114700,958823640,15750,15790,15790,15740,604
|
|
20231017,114600,949311730,15790,15790,15790,15790,42
|
|
20231017,114500,948648550,15790,15790,15790,15750,2761
|
|
20231017,114400,905106170,15790,15790,15790,15790,44
|
|
20231017,114300,904411410,15790,15790,15790,15790,1
|
|
20231017,114200,904395620,15790,15790,15790,15790,36
|
|
20231017,114100,903827180,15790,15790,15790,15790,93
|
|
20231017,114000,902358710,15790,15780,15790,15780,184
|
|
20231017,113900,899454950,15760,15770,15780,15760,48
|
|
20231017,113800,898697840,15760,15760,15760,15760,291
|
|
20231017,113700,894111680,15760,15760,15760,15760,38
|
|
20231017,113600,893512800,15760,15760,15760,15760,2
|
|
20231017,113500,893481280,15760,15770,15770,15760,178
|
|
20231017,113400,890675580,15770,15770,15770,15770,64
|
|
20231017,113300,889666300,15770,15770,15770,15770,0
|
|
20231017,113200,889666300,15770,15770,15770,15770,68
|
|
20231017,113100,888593940,15770,15770,15770,15770,100
|
|
20231017,113000,887016940,15770,15780,15780,15770,211
|
|
20231017,112900,883688600,15780,15780,15780,15770,987
|
|
20231017,112800,868114860,15780,15770,15780,15770,7
|
|
20231017,112700,868004430,15770,15760,15770,15760,6
|
|
20231017,112600,867909850,15760,15760,15760,15760,63
|
|
20231017,112500,866916970,15760,15760,15760,15760,30
|
|
20231017,112400,866444170,15760,15750,15760,15750,65
|
|
20231017,112300,865420020,15750,15750,15750,15750,249
|
|
20231017,112200,861498270,15750,15780,15780,15720,1495
|
|
20231017,112100,837957620,15790,15790,15790,15790,5
|
|
20231017,112000,837878670,15790,15790,15790,15790,62
|
|
20231017,111900,836899690,15790,15780,15790,15780,112
|
|
20231017,111800,835131510,15780,15790,15790,15780,10
|
|
20231017,111700,834973700,15790,15790,15790,15790,35
|
|
20231017,111600,834421050,15790,15780,15790,15780,202
|
|
20231017,111500,831233170,15790,15790,15790,15790,62
|
|
20231017,111400,830254190,15790,15790,15790,15790,38
|
|
20231017,111300,829654170,15790,15790,15790,15790,0
|
|
20231017,111200,829654170,15790,15790,15790,15790,46
|
|
20231017,111100,828927830,15790,15790,15790,15790,64
|
|
20231017,111000,827917270,15790,15710,15790,15710,661
|
|
20231017,110900,817511370,15740,15780,15780,15740,663
|
|
20231017,110800,807067810,15790,15790,15790,15790,1
|
|
20231017,110700,807052020,15790,15830,15830,15790,726
|
|
20231017,110600,795572090,15840,15840,15840,15840,44
|
|
20231017,110500,794875130,15840,15840,15840,15840,0
|
|
20231017,110400,794875130,15840,15840,15840,15840,103
|
|
20231017,110300,793243610,15840,15850,15850,15840,209
|
|
20231017,110200,789932740,15850,15850,15850,15850,36
|
|
20231017,110100,789362140,15850,15850,15850,15850,268
|
|
20231017,110000,785114340,15850,15840,15850,15840,11
|
|
20231017,105900,784940000,15840,15850,15850,15840,47
|
|
20231017,105800,784195110,15840,15860,15860,15840,343
|
|
20231017,105700,778758510,15880,15910,15910,15880,94
|
|
20231017,105600,777264190,15900,15850,15900,15840,1133
|
|
20231017,105500,759264150,15850,15840,15850,15840,37
|
|
20231017,105400,758677710,15850,15830,15850,15830,431
|
|
20231017,105300,751849170,15830,15830,15830,15830,99
|
|
20231017,105200,750282000,15830,15820,15830,15820,111
|
|
20231017,105100,748525670,15830,15830,15830,15830,36
|
|
20231017,105000,747955790,15820,15820,15820,15820,11
|
|
20231017,104900,747781770,15830,15820,15830,15820,141
|
|
20231017,104800,745549800,15820,15800,15820,15800,71
|
|
20231017,104700,744426800,15780,15780,15780,15770,132
|
|
20231017,104600,742344030,15780,15780,15780,15780,128
|
|
20231017,104500,740324190,15770,15770,15770,15770,11
|
|
20231017,104400,740150720,15760,15760,15760,15760,570
|
|
20231017,104300,731167520,15750,15750,15750,15750,6
|
|
20231017,104200,731073020,15750,15750,15750,15750,15
|
|
20231017,104100,730836770,15750,15760,15770,15740,144
|
|
20231017,104000,728568510,15760,15770,15770,15760,10
|
|
20231017,103900,728410820,15770,15710,15780,15710,2148
|
|
20231017,103800,694583670,15710,15740,15740,15710,1102
|
|
20231017,103700,677257780,15780,15760,15780,15760,136
|
|
20231017,103600,675113180,15760,15700,15760,15670,260
|
|
20231017,103500,671031910,15720,15730,15730,15720,199
|
|
20231017,103400,667901660,15740,15830,15830,15740,570
|
|
20231017,103300,658908830,15830,15830,15830,15830,156
|
|
20231017,103200,656439350,15830,15830,15830,15830,101
|
|
20231017,103100,654840520,15830,15840,15840,15830,122
|
|
20231017,103000,652908640,15830,15830,15830,15830,0
|
|
20231017,102900,652908640,15830,15840,15850,15830,75
|
|
20231017,102800,651720830,15850,15830,15850,15830,213
|
|
20231017,102700,648346890,15820,15820,15820,15820,17
|
|
20231017,102600,648077950,15820,15820,15820,15820,101
|
|
20231017,102500,646480130,15820,15820,15830,15820,160
|
|
20231017,102400,643948200,15820,15790,15820,15790,642
|
|
20231017,102300,633810730,15790,15790,15790,15790,10
|
|
20231017,102200,633652830,15790,15790,15790,15790,80
|
|
20231017,102100,632389630,15790,15790,15790,15790,37
|
|
20231017,102000,631805400,15780,15780,15780,15780,0
|
|
20231017,101900,631805400,15780,15780,15780,15780,109
|
|
20231017,101800,630085380,15760,15760,15760,15760,0
|
|
20231017,101700,630085380,15760,15780,15780,15760,308
|
|
20231017,101600,625226950,15780,15770,15780,15770,108
|
|
20231017,101500,623522910,15780,15760,15780,15760,155
|
|
20231017,101400,621077760,15750,15750,15750,15750,0
|
|
20231017,101300,621077760,15750,15760,15770,15750,179
|
|
20231017,101200,618257030,15770,15770,15770,15770,0
|
|
20231017,101100,618257030,15770,15770,15770,15770,181
|
|
20231017,101000,615402660,15760,15700,15760,15700,1282
|
|
20231017,100900,595272710,15700,15700,15700,15700,42
|
|
20231017,100800,594613310,15700,15700,15700,15700,109
|
|
20231017,100700,592902010,15700,15700,15700,15700,1
|
|
20231017,100600,592886310,15690,15700,15700,15690,84
|
|
20231017,100500,591567520,15700,15700,15700,15700,1
|
|
20231017,100400,591551820,15710,15710,15720,15710,914
|
|
20231017,100300,577192700,15730,15730,15730,15730,41
|
|
20231017,100200,576547770,15710,15710,15710,15710,0
|
|
20231017,100100,576547770,15710,15740,15740,15710,273
|
|
20231017,100000,572253710,15740,15740,15740,15740,1
|
|
20231017,095900,572237970,15710,15630,15710,15630,723
|
|
20231017,095800,560899840,15630,15630,15630,15630,41
|
|
20231017,095700,560259010,15610,15610,15610,15610,0
|
|
20231017,095600,560259010,15610,15630,15630,15610,46
|
|
20231017,095500,559540170,15620,15690,15690,15620,1179
|
|
20231017,095400,541096860,15720,15720,15720,15720,10
|
|
20231017,095300,540939660,15720,15700,15720,15690,350
|
|
20231017,095200,535444200,15710,15710,15710,15710,102
|
|
20231017,095100,533841780,15720,15730,15730,15720,293
|
|
20231017,095000,529235360,15730,15750,15750,15730,1073
|
|
20231017,094900,512338370,15750,15750,15750,15750,9
|
|
20231017,094800,512196620,15750,15740,15750,15740,501
|
|
20231017,094700,504306460,15740,15740,15740,15720,66
|
|
20231017,094600,503268870,15740,15750,15750,15740,150
|
|
20231017,094500,500907840,15740,15740,15750,15740,225
|
|
20231017,094400,497364430,15730,15770,15770,15730,670
|
|
20231017,094300,486815730,15790,15760,15790,15760,62
|
|
20231017,094200,485837200,15760,15760,15760,15760,2
|
|
20231017,094100,485805680,15750,15780,15800,15750,104
|
|
20231017,094000,484166150,15770,15760,15770,15750,364
|
|
20231017,093900,478428060,15750,15750,15750,15750,0
|
|
20231017,093800,478428060,15750,15760,15760,15750,272
|
|
20231017,093700,474143920,15750,15750,15750,15750,52
|
|
20231017,093600,473324920,15750,15790,15790,15750,683
|
|
20231017,093500,462559820,15790,15830,15830,15790,335
|
|
20231017,093400,457264290,15840,15820,15850,15820,174
|
|
20231017,093300,454508060,15820,15830,15830,15820,83
|
|
20231017,093200,453194280,15830,15860,15880,15830,615
|
|
20231017,093100,443447350,15870,15880,15880,15870,138
|
|
20231017,093000,441256160,15880,15880,15880,15880,103
|
|
20231017,092900,439620520,15880,15920,15920,15880,742
|
|
20231017,092800,427824450,15920,15920,15920,15920,164
|
|
20231017,092700,425213570,15920,15890,15920,15890,1485
|
|
20231017,092600,401598550,15890,15870,15890,15870,200
|
|
20231017,092500,398424300,15870,15880,15880,15870,815
|
|
20231017,092400,385486410,15880,15890,15890,15880,551
|
|
20231017,092300,376735270,15880,15890,15890,15870,534
|
|
20231017,092200,368255910,15890,15860,15890,15860,909
|
|
20231017,092100,353824180,15860,15860,15860,15860,64
|
|
20231017,092000,352809140,15860,15880,15890,15830,1704
|
|
20231017,091900,325759970,15880,15840,15880,15830,1170
|
|
20231017,091800,307210310,15860,15880,15900,15860,1698
|
|
20231017,091700,280234400,15870,15820,15870,15820,5778
|
|
20231017,091600,188701880,15820,15820,15820,15820,1
|
|
20231017,091500,188686060,15820,15830,15830,15820,13
|
|
20231017,091400,188480300,15830,15790,15830,15790,2681
|
|
20231017,091300,146085590,15790,15810,15810,15790,115
|
|
20231017,091200,144268360,15820,15810,15820,15810,361
|
|
20231017,091100,138559940,15810,15740,15810,15720,325
|
|
20231017,091000,133423760,15820,15740,15820,15700,980
|
|
20231017,090900,117961720,15730,15740,15750,15730,1426
|
|
20231017,090800,95515510,15740,15720,15750,15700,1071
|
|
20231017,090700,78666930,15750,15760,15760,15750,149
|
|
20231017,090600,76319430,15790,15810,15810,15790,708
|
|
20231017,090500,65138060,15820,15790,15830,15790,746
|
|
20231017,090400,53334840,15790,15700,15860,15700,2447
|
|
20231017,090300,14704840,15700,15630,15700,15630,558
|
|
20231017,090200,5966040,15640,15690,15690,15640,274
|
|
20231017,090100,1676670,15660,15670,15690,15660,81
|
|
20231017,090000,406960,15670,15650,15670,15650,26
|