609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190600,5591019060,7690,7690,7690,7690,9689
|
|
20231017,190500,5591019060,7690,7690,7690,7690,0
|
|
20231017,190400,5591019060,7690,7690,7690,7690,0
|
|
20231017,190300,5591019060,7690,7690,7690,7690,0
|
|
20231017,190200,5591019060,7690,7690,7690,7690,0
|
|
20231017,190100,5591019060,7690,7690,7690,7690,0
|
|
20231017,190000,5591019060,7690,7690,7690,7690,0
|
|
20231017,185900,5591019060,7690,7690,7690,7690,0
|
|
20231017,185800,5591019060,7690,7690,7690,7690,0
|
|
20231017,185700,5591019060,7690,7690,7690,7690,0
|
|
20231017,185600,5591019060,7690,7690,7690,7690,0
|
|
20231017,185500,5591019060,7690,7690,7690,7690,0
|
|
20231017,185400,5591019060,7690,7690,7690,7690,0
|
|
20231017,185300,5591019060,7690,7690,7690,7690,0
|
|
20231017,185200,5591019060,7690,7690,7690,7690,0
|
|
20231017,185100,5591019060,7690,7690,7690,7690,0
|
|
20231017,185000,5591019060,7690,7690,7690,7690,0
|
|
20231017,184900,5591019060,7690,7690,7690,7690,0
|
|
20231017,184800,5591019060,7690,7690,7690,7690,0
|
|
20231017,184700,5591019060,7690,7690,7690,7690,0
|
|
20231017,184600,5591019060,7690,7690,7690,7690,0
|
|
20231017,184500,5591019060,7690,7690,7690,7690,0
|
|
20231017,184400,5591019060,7690,7690,7690,7690,0
|
|
20231017,184300,5591019060,7690,7690,7690,7690,0
|
|
20231017,184200,5591019060,7690,7690,7690,7690,0
|
|
20231017,184100,5591019060,7690,7690,7690,7690,0
|
|
20231017,184000,5591019060,7690,7690,7690,7690,0
|
|
20231017,183900,5591019060,7690,7690,7690,7690,0
|
|
20231017,183800,5591019060,7690,7690,7690,7690,0
|
|
20231017,183700,5591019060,7690,7690,7690,7690,0
|
|
20231017,183600,5591019060,7690,7690,7690,7690,9689
|
|
20231017,183500,5591019060,7690,7690,7690,7690,0
|
|
20231017,183400,5591019060,7690,7690,7690,7690,0
|
|
20231017,183300,5591019060,7690,7690,7690,7690,0
|
|
20231017,183200,5591019060,7690,7690,7690,7690,0
|
|
20231017,183100,5591019060,7690,7690,7690,7690,0
|
|
20231017,183000,5591019060,7690,7690,7690,7690,0
|
|
20231017,182900,5591019060,7690,7690,7690,7690,0
|
|
20231017,182800,5591019060,7690,7690,7690,7690,0
|
|
20231017,182700,5591019060,7690,7690,7690,7690,0
|
|
20231017,182600,5591019060,7690,7690,7690,7690,0
|
|
20231017,182500,5591019060,7690,7690,7690,7690,0
|
|
20231017,182400,5591019060,7690,7690,7690,7690,0
|
|
20231017,182300,5591019060,7690,7690,7690,7690,0
|
|
20231017,182200,5591019060,7690,7690,7690,7690,0
|
|
20231017,182100,5591019060,7690,7690,7690,7690,0
|
|
20231017,182000,5591019060,7690,7690,7690,7690,0
|
|
20231017,181900,5591019060,7690,7690,7690,7690,0
|
|
20231017,181800,5591019060,7690,7690,7690,7690,0
|
|
20231017,181700,5591019060,7690,7690,7690,7690,0
|
|
20231017,181600,5591019060,7690,7690,7690,7690,0
|
|
20231017,181500,5591019060,7690,7690,7690,7690,0
|
|
20231017,181400,5591019060,7690,7690,7690,7690,0
|
|
20231017,181300,5591019060,7690,7690,7690,7690,0
|
|
20231017,181200,5591019060,7690,7690,7690,7690,0
|
|
20231017,181100,5591019060,7690,7690,7690,7690,0
|
|
20231017,181000,5591019060,7690,7690,7690,7690,0
|
|
20231017,180900,5591019060,7690,7690,7690,7690,0
|
|
20231017,180800,5591019060,7690,7690,7690,7690,0
|
|
20231017,180700,5591019060,7690,7690,7690,7690,0
|
|
20231017,180600,5591019060,7690,7690,7690,7690,9689
|
|
20231017,180500,5591019060,7690,7690,7690,7690,0
|
|
20231017,180400,5591019060,7690,7690,7690,7690,0
|
|
20231017,180300,5591019060,7690,7690,7690,7690,0
|
|
20231017,180200,5591019060,7690,7690,7690,7690,0
|
|
20231017,180100,5591019060,7690,7690,7690,7690,0
|
|
20231017,180000,5591019060,7690,7690,7690,7690,0
|
|
20231017,175900,5591019060,7690,7690,7690,7690,0
|
|
20231017,175800,5591019060,7690,7690,7690,7690,0
|
|
20231017,175700,5591019060,7690,7690,7690,7690,0
|
|
20231017,175600,5591019060,7690,7690,7690,7690,0
|
|
20231017,175500,5591019060,7690,7690,7690,7690,0
|
|
20231017,175400,5591019060,7690,7690,7690,7690,0
|
|
20231017,175300,5591019060,7690,7690,7690,7690,0
|
|
20231017,175200,5591019060,7690,7690,7690,7690,0
|
|
20231017,175100,5591019060,7690,7690,7690,7690,0
|
|
20231017,175000,5591019060,7690,7690,7690,7690,0
|
|
20231017,174900,5591019060,7690,7690,7690,7690,0
|
|
20231017,174800,5591019060,7690,7690,7690,7690,0
|
|
20231017,174700,5591019060,7690,7690,7690,7690,0
|
|
20231017,174600,5591019060,7690,7690,7690,7690,0
|
|
20231017,174500,5591019060,7690,7690,7690,7690,0
|
|
20231017,174400,5591019060,7690,7690,7690,7690,0
|
|
20231017,174300,5591019060,7690,7690,7690,7690,0
|
|
20231017,174200,5591019060,7690,7690,7690,7690,0
|
|
20231017,174100,5591019060,7690,7690,7690,7690,0
|
|
20231017,174000,5591019060,7690,7690,7690,7690,0
|
|
20231017,173900,5591019060,7690,7690,7690,7690,0
|
|
20231017,173800,5591019060,7690,7690,7690,7690,0
|
|
20231017,173700,5591019060,7690,7690,7690,7690,0
|
|
20231017,173600,5591019060,7690,7690,7690,7690,9689
|
|
20231017,173500,5591019060,7690,7690,7690,7690,0
|
|
20231017,173400,5591019060,7690,7690,7690,7690,0
|
|
20231017,173300,5591019060,7690,7690,7690,7690,0
|
|
20231017,173200,5591019060,7690,7690,7690,7690,0
|
|
20231017,173100,5591019060,7690,7690,7690,7690,0
|
|
20231017,173000,5591019060,7690,7690,7690,7690,0
|
|
20231017,172900,5591019060,7690,7690,7690,7690,0
|
|
20231017,172800,5591019060,7690,7690,7690,7690,0
|
|
20231017,172700,5591019060,7690,7690,7690,7690,0
|
|
20231017,172600,5591019060,7690,7690,7690,7690,0
|
|
20231017,172500,5591019060,7690,7690,7690,7690,0
|
|
20231017,172400,5591019060,7690,7690,7690,7690,0
|
|
20231017,172300,5591019060,7690,7690,7690,7690,0
|
|
20231017,172200,5591019060,7690,7690,7690,7690,0
|
|
20231017,172100,5591019060,7690,7690,7690,7690,0
|
|
20231017,172000,5591019060,7690,7690,7690,7690,0
|
|
20231017,171900,5591019060,7690,7690,7690,7690,0
|
|
20231017,171800,5591019060,7690,7690,7690,7690,0
|
|
20231017,171700,5591019060,7690,7690,7690,7690,0
|
|
20231017,171600,5591019060,7690,7690,7690,7690,0
|
|
20231017,171500,5591019060,7690,7690,7690,7690,0
|
|
20231017,171400,5591019060,7690,7690,7690,7690,0
|
|
20231017,171300,5591019060,7690,7690,7690,7690,0
|
|
20231017,171200,5591019060,7690,7690,7690,7690,0
|
|
20231017,171100,5591019060,7690,7690,7690,7690,0
|
|
20231017,171000,5591019060,7690,7690,7690,7690,0
|
|
20231017,170900,5591019060,7690,7690,7690,7690,0
|
|
20231017,170800,5591019060,7690,7690,7690,7690,0
|
|
20231017,170700,5591019060,7690,7690,7690,7690,0
|
|
20231017,170600,5591019060,7690,7690,7690,7690,9689
|
|
20231017,170500,5591019060,7690,7690,7690,7690,0
|
|
20231017,170400,5591019060,7690,7690,7690,7690,0
|
|
20231017,170300,5591019060,7690,7690,7690,7690,0
|
|
20231017,170200,5591019060,7690,7690,7690,7690,0
|
|
20231017,170100,5591019060,7690,7690,7690,7690,0
|
|
20231017,170000,5591019060,7690,7690,7690,7690,0
|
|
20231017,165900,5591019060,7690,7690,7690,7690,0
|
|
20231017,165800,5591019060,7690,7690,7690,7690,0
|
|
20231017,165700,5591019060,7690,7690,7690,7690,0
|
|
20231017,165600,5591019060,7690,7690,7690,7690,0
|
|
20231017,165500,5591019060,7690,7690,7690,7690,0
|
|
20231017,165400,5591019060,7690,7690,7690,7690,0
|
|
20231017,165300,5591019060,7690,7690,7690,7690,0
|
|
20231017,165200,5591019060,7690,7690,7690,7690,0
|
|
20231017,165100,5591019060,7690,7690,7690,7690,0
|
|
20231017,165000,5591019060,7690,7690,7690,7690,0
|
|
20231017,164900,5591019060,7690,7690,7690,7690,0
|
|
20231017,164800,5591019060,7690,7690,7690,7690,0
|
|
20231017,164700,5591019060,7690,7690,7690,7690,0
|
|
20231017,164600,5591019060,7690,7690,7690,7690,0
|
|
20231017,164500,5591019060,7690,7690,7690,7690,0
|
|
20231017,164400,5591019060,7690,7690,7690,7690,0
|
|
20231017,164300,5591019060,7690,7690,7690,7690,0
|
|
20231017,164200,5591019060,7690,7690,7690,7690,0
|
|
20231017,164100,5591019060,7690,7690,7690,7690,0
|
|
20231017,164000,5591019060,7690,7690,7690,7690,0
|
|
20231017,163900,5591019060,7690,7690,7690,7690,0
|
|
20231017,163800,5591019060,7690,7690,7690,7690,0
|
|
20231017,163700,5591019060,7690,7690,7690,7690,0
|
|
20231017,163600,5591019060,7690,7690,7690,7690,9689
|
|
20231017,163500,5591019060,7690,7690,7690,7690,0
|
|
20231017,163400,5591019060,7690,7690,7690,7690,0
|
|
20231017,163300,5591019060,7690,7690,7690,7690,0
|
|
20231017,163200,5591019060,7690,7690,7690,7690,0
|
|
20231017,163100,5591019060,7690,7690,7690,7690,0
|
|
20231017,163000,5591019060,7690,7690,7690,7690,0
|
|
20231017,162900,5591019060,7690,7690,7690,7690,0
|
|
20231017,162800,5591019060,7690,7690,7690,7690,0
|
|
20231017,162700,5591019060,7690,7690,7690,7690,0
|
|
20231017,162600,5591019060,7690,7690,7690,7690,0
|
|
20231017,162500,5591019060,7690,7690,7690,7690,0
|
|
20231017,162400,5591019060,7690,7690,7690,7690,0
|
|
20231017,162300,5591019060,7690,7690,7690,7690,0
|
|
20231017,162200,5591019060,7690,7690,7690,7690,0
|
|
20231017,162100,5591019060,7690,7690,7690,7690,0
|
|
20231017,162000,5591019060,7690,7690,7690,7690,0
|
|
20231017,161900,5591019060,7690,7690,7690,7690,0
|
|
20231017,161800,5591019060,7690,7690,7690,7690,0
|
|
20231017,161700,5591019060,7690,7690,7690,7690,0
|
|
20231017,161600,5591019060,7690,7690,7690,7690,0
|
|
20231017,161500,5591019060,7690,7690,7690,7690,0
|
|
20231017,161400,5591019060,7690,7690,7690,7690,0
|
|
20231017,161300,5591019060,7690,7690,7690,7690,0
|
|
20231017,161200,5591019060,7690,7690,7690,7690,0
|
|
20231017,161100,5591019060,7690,7690,7690,7690,0
|
|
20231017,161000,5591019060,7690,7690,7690,7690,0
|
|
20231017,160900,5591019060,7690,7690,7690,7690,0
|
|
20231017,160800,5591019060,7690,7690,7690,7690,0
|
|
20231017,160700,5591019060,7690,7690,7690,7690,0
|
|
20231017,160600,5591019060,7690,7690,7690,7690,9689
|
|
20231017,160500,5591019060,7690,7690,7690,7690,0
|
|
20231017,160400,5591019060,7690,7690,7690,7690,0
|
|
20231017,160300,5591019060,7690,7690,7690,7690,0
|
|
20231017,160200,5591019060,7690,7690,7690,7690,0
|
|
20231017,160100,5591019060,7690,7690,7690,7690,0
|
|
20231017,160000,5591019060,7690,7690,7690,7690,0
|
|
20231017,155900,5591019060,7690,7690,7690,7690,0
|
|
20231017,155800,5591019060,7690,7690,7690,7690,0
|
|
20231017,155700,5591019060,7690,7690,7690,7690,0
|
|
20231017,155600,5591019060,7690,7690,7690,7690,0
|
|
20231017,155500,5591019060,7690,7690,7690,7690,0
|
|
20231017,155400,5591019060,7690,7690,7690,7690,0
|
|
20231017,155300,5591019060,7690,7690,7690,7690,0
|
|
20231017,155200,5591019060,7690,7690,7690,7690,0
|
|
20231017,155100,5591019060,7690,7690,7690,7690,0
|
|
20231017,155000,5591019060,7690,7690,7690,7690,0
|
|
20231017,154900,5591019060,7690,7690,7690,7690,0
|
|
20231017,154800,5591019060,7690,7690,7690,7690,0
|
|
20231017,154700,5591019060,7690,7690,7690,7690,0
|
|
20231017,154600,5591019060,7690,7690,7690,7690,0
|
|
20231017,154500,5591019060,7690,7690,7690,7690,0
|
|
20231017,154400,5591019060,7690,7690,7690,7690,0
|
|
20231017,154300,5591019060,7690,7690,7690,7690,0
|
|
20231017,154200,5591019060,7690,7690,7690,7690,0
|
|
20231017,154100,5591019060,7690,7690,7690,7690,0
|
|
20231017,154000,5591019060,7690,7690,7690,7690,0
|
|
20231017,153900,5591019060,7690,7690,7690,7690,0
|
|
20231017,153800,5591019060,7690,7690,7690,7690,0
|
|
20231017,153700,5591019060,7690,7690,7690,7690,0
|
|
20231017,153600,5591019060,7690,7690,7690,7690,9689
|
|
20231017,153500,5591019060,7690,7690,7690,7690,0
|
|
20231017,153400,5591019060,7690,7690,7690,7690,0
|
|
20231017,153300,5591019060,7690,7690,7690,7690,0
|
|
20231017,153200,5591019060,7690,7690,7690,7690,0
|
|
20231017,153100,5591019060,7690,7690,7690,7690,0
|
|
20231017,153000,5591019060,7690,7690,7690,7690,9689
|
|
20231017,152900,5516510650,7690,7690,7690,7690,0
|
|
20231017,152800,5516510650,7690,7690,7690,7690,0
|
|
20231017,152700,5516510650,7690,7690,7690,7690,0
|
|
20231017,152600,5516510650,7690,7690,7690,7690,0
|
|
20231017,152500,5516510650,7690,7690,7690,7690,0
|
|
20231017,152400,5516510650,7690,7690,7690,7690,0
|
|
20231017,152300,5516510650,7690,7690,7690,7690,0
|
|
20231017,152200,5516510650,7690,7690,7690,7690,0
|
|
20231017,152100,5516510650,7690,7690,7690,7690,0
|
|
20231017,152000,5516510650,7690,7690,7690,7690,0
|
|
20231017,151900,5516510650,7690,7700,7700,7690,141
|
|
20231017,151800,5515425680,7700,7710,7710,7690,477
|
|
20231017,151700,5511753160,7700,7680,7700,7660,13358
|
|
20231017,151600,5409191560,7690,7690,7690,7680,10252
|
|
20231017,151500,5330428690,7700,7700,7700,7700,2671
|
|
20231017,151400,5309861990,7710,7700,7710,7700,475
|
|
20231017,151300,5306201840,7700,7700,7720,7700,2723
|
|
20231017,151200,5285218720,7710,7700,7710,7700,622
|
|
20231017,151100,5280426890,7710,7710,7720,7700,1007
|
|
20231017,151000,5272664070,7720,7710,7720,7700,496
|
|
20231017,150900,5268841330,7710,7700,7710,7700,2404
|
|
20231017,150800,5250309520,7710,7700,7720,7700,1423
|
|
20231017,150700,5239338060,7710,7700,7710,7700,390
|
|
20231017,150600,5236334230,7710,7700,7710,7700,152
|
|
20231017,150500,5235163310,7710,7700,7710,7690,889
|
|
20231017,150400,5228319190,7700,7690,7700,7690,1674
|
|
20231017,150300,5215430670,7710,7700,7710,7690,990
|
|
20231017,150200,5207811740,7690,7690,7710,7690,2337
|
|
20231017,150100,5189818880,7700,7690,7700,7690,852
|
|
20231017,150000,5183259590,7700,7710,7710,7690,2769
|
|
20231017,145900,5161957550,7710,7700,7710,7700,99
|
|
20231017,145800,5161195060,7700,7700,7710,7700,781
|
|
20231017,145700,5155178060,7700,7700,7710,7700,1486
|
|
20231017,145600,5143731950,7700,7700,7710,7700,434
|
|
20231017,145500,5140389730,7710,7700,7710,7690,324
|
|
20231017,145400,5137894900,7710,7710,7720,7710,3438
|
|
20231017,145300,5111384390,7720,7690,7720,7690,299
|
|
20231017,145200,5109080560,7690,7690,7700,7680,1487
|
|
20231017,145100,5097647080,7680,7680,7690,7680,2630
|
|
20231017,145000,5077427080,7690,7690,7690,7670,5808
|
|
20231017,144900,5032818270,7680,7690,7700,7680,1366
|
|
20231017,144800,5022317560,7690,7710,7720,7690,1758
|
|
20231017,144700,5008789300,7720,7710,7720,7710,393
|
|
20231017,144600,5005759250,7710,7710,7720,7710,608
|
|
20231017,144500,5001071440,7720,7720,7720,7700,4373
|
|
20231017,144400,4967343030,7720,7730,7730,7720,291
|
|
20231017,144300,4965095870,7730,7720,7730,7720,50
|
|
20231017,144200,4964709460,7720,7720,7730,7720,2101
|
|
20231017,144100,4948468800,7730,7730,7730,7720,463
|
|
20231017,144000,4944890110,7720,7730,7730,7720,362
|
|
20231017,143900,4942094980,7730,7730,7730,7720,47
|
|
20231017,143800,4941731730,7720,7730,7740,7720,2193
|
|
20231017,143700,4924778310,7730,7720,7730,7710,1059
|
|
20231017,143600,4916602310,7730,7730,7730,7720,2439
|
|
20231017,143500,4897771430,7730,7730,7730,7720,699
|
|
20231017,143400,4892368220,7730,7720,7730,7720,151
|
|
20231017,143300,4891201570,7720,7720,7720,7710,434
|
|
20231017,143200,4887851150,7720,7700,7720,7700,403
|
|
20231017,143100,4884744090,7710,7690,7710,7690,335
|
|
20231017,143000,4882161460,7710,7700,7710,7690,54
|
|
20231017,142900,4881745510,7690,7700,7700,7690,1277
|
|
20231017,142800,4871924170,7700,7700,7700,7690,4595
|
|
20231017,142700,4836568620,7700,7720,7720,7700,4583
|
|
20231017,142600,4801261860,7720,7730,7730,7720,866
|
|
20231017,142500,4794568330,7730,7720,7730,7720,676
|
|
20231017,142400,4789342910,7730,7720,7730,7720,139
|
|
20231017,142300,4788268600,7720,7710,7720,7700,1113
|
|
20231017,142200,4779686310,7710,7730,7730,7700,5572
|
|
20231017,142100,4736738510,7730,7730,7730,7720,267
|
|
20231017,142000,4734675670,7730,7720,7730,7720,251
|
|
20231017,141900,4732737840,7720,7720,7730,7720,994
|
|
20231017,141800,4725062840,7720,7720,7730,7710,490
|
|
20231017,141700,4721282620,7720,7720,7720,7720,672
|
|
20231017,141600,4716094780,7720,7730,7730,7710,1672
|
|
20231017,141500,4703187610,7730,7740,7740,7730,16
|
|
20231017,141400,4703063830,7740,7730,7740,7730,245
|
|
20231017,141300,4701167880,7740,7750,7750,7730,784
|
|
20231017,141200,4695099180,7740,7750,7750,7740,27
|
|
20231017,141100,4694889990,7750,7750,7750,7750,24
|
|
20231017,141000,4694703990,7750,7750,7760,7740,69
|
|
20231017,140900,4694169410,7750,7730,7750,7720,5319
|
|
20231017,140800,4652974240,7730,7720,7730,7720,770
|
|
20231017,140700,4647023280,7730,7710,7730,7710,241
|
|
20231017,140600,4645163840,7710,7720,7730,7710,1324
|
|
20231017,140500,4634952320,7730,7710,7730,7710,773
|
|
20231017,140400,4628984910,7710,7720,7730,7710,1025
|
|
20231017,140300,4621072200,7720,7710,7730,7710,272
|
|
20231017,140200,4618971530,7710,7700,7720,7700,804
|
|
20231017,140100,4612770390,7700,7700,7710,7700,213
|
|
20231017,140000,4611129150,7700,7700,7700,7700,377
|
|
20231017,135900,4608226250,7700,7700,7700,7690,1231
|
|
20231017,135800,4598752320,7700,7700,7700,7690,2558
|
|
20231017,135700,4579058780,7700,7720,7720,7700,9775
|
|
20231017,135600,4503683320,7730,7720,7740,7720,1719
|
|
20231017,135500,4490396010,7730,7730,7730,7720,326
|
|
20231017,135400,4487876430,7730,7720,7730,7720,680
|
|
20231017,135300,4482620750,7720,7720,7730,7720,574
|
|
20231017,135200,4478189440,7730,7730,7730,7720,302
|
|
20231017,135100,4475857380,7720,7730,7730,7720,540
|
|
20231017,135000,4471684470,7720,7730,7730,7720,42
|
|
20231017,134900,4471359870,7720,7730,7740,7720,246
|
|
20231017,134800,4469458340,7730,7720,7730,7710,2171
|
|
20231017,134700,4452700480,7730,7720,7730,7720,1223
|
|
20231017,134600,4443258570,7710,7720,7730,7710,2376
|
|
20231017,134500,4424914610,7720,7720,7730,7720,956
|
|
20231017,134400,4417532380,7720,7730,7740,7720,946
|
|
20231017,134300,4410220380,7740,7750,7750,7730,198
|
|
20231017,134200,4408688640,7750,7730,7750,7730,1949
|
|
20231017,134100,4393603400,7720,7710,7720,7710,214
|
|
20231017,134000,4391951500,7730,7710,7730,7710,215
|
|
20231017,133900,4390291780,7720,7710,7720,7700,1256
|
|
20231017,133800,4380611160,7700,7710,7720,7700,2875
|
|
20231017,133700,4358442760,7710,7700,7710,7680,5491
|
|
20231017,133600,4316199270,7700,7710,7710,7700,2877
|
|
20231017,133500,4294042610,7700,7720,7720,7700,5673
|
|
20231017,133400,4250314510,7710,7740,7740,7710,14330
|
|
20231017,133300,4139689790,7740,7740,7740,7730,2543
|
|
20231017,133200,4120015230,7740,7750,7750,7740,1509
|
|
20231017,133100,4108324300,7750,7750,7760,7750,2575
|
|
20231017,133000,4088367750,7750,7760,7770,7750,502
|
|
20231017,132900,4084471830,7760,7760,7770,7750,5602
|
|
20231017,132800,4041012060,7770,7810,7810,7750,14583
|
|
20231017,132700,3927637320,7810,7810,7810,7810,6
|
|
20231017,132600,3927590460,7810,7810,7810,7810,177
|
|
20231017,132500,3926208090,7810,7830,7830,7810,841
|
|
20231017,132400,3919638600,7820,7810,7820,7810,267
|
|
20231017,132300,3917550700,7820,7820,7820,7800,1516
|
|
20231017,132200,3905706320,7820,7820,7820,7810,250
|
|
20231017,132100,3903752510,7820,7810,7820,7810,3645
|
|
20231017,132000,3875284020,7810,7800,7810,7800,44
|
|
20231017,131900,3874940730,7800,7800,7800,7800,720
|
|
20231017,131800,3869324730,7800,7800,7800,7800,579
|
|
20231017,131700,3864808530,7800,7800,7800,7800,57
|
|
20231017,131600,3864363930,7800,7800,7800,7800,624
|
|
20231017,131500,3859496730,7800,7800,7800,7790,741
|
|
20231017,131400,3853717650,7810,7810,7810,7810,55
|
|
20231017,131300,3853288100,7810,7810,7810,7810,20
|
|
20231017,131200,3853131900,7810,7800,7810,7800,628
|
|
20231017,131100,3848233490,7810,7810,7810,7800,747
|
|
20231017,131000,3842406140,7810,7810,7810,7810,131
|
|
20231017,130900,3841383030,7810,7800,7810,7800,310
|
|
20231017,130800,3838964420,7800,7800,7800,7800,494
|
|
20231017,130700,3835111220,7800,7800,7800,7800,38
|
|
20231017,130600,3834814820,7790,7810,7810,7790,1245
|
|
20231017,130500,3825112350,7810,7810,7810,7800,219
|
|
20231017,130400,3823403590,7810,7810,7810,7810,141
|
|
20231017,130300,3822302380,7810,7810,7810,7800,65
|
|
20231017,130200,3821795210,7810,7800,7810,7800,144
|
|
20231017,130100,3820671920,7790,7800,7800,7790,1162
|
|
20231017,130000,3811608450,7800,7800,7800,7790,634
|
|
20231017,125900,3806669370,7800,7800,7800,7790,458
|
|
20231017,125800,3803098660,7800,7800,7800,7800,210
|
|
20231017,125700,3801460660,7800,7800,7800,7800,797
|
|
20231017,125600,3795244060,7810,7810,7810,7810,178
|
|
20231017,125500,3793853880,7810,7810,7810,7810,417
|
|
20231017,125400,3790597110,7810,7810,7810,7810,491
|
|
20231017,125300,3786762400,7800,7820,7820,7800,1169
|
|
20231017,125200,3777625620,7820,7820,7820,7820,26
|
|
20231017,125100,3777422300,7820,7830,7830,7820,209
|
|
20231017,125000,3775787070,7830,7830,7830,7830,5
|
|
20231017,124900,3775747920,7830,7820,7830,7820,247
|
|
20231017,124800,3773816090,7820,7810,7820,7810,59
|
|
20231017,124700,3773355010,7810,7810,7810,7800,1780
|
|
20231017,124600,3759453230,7810,7810,7810,7810,0
|
|
20231017,124500,3759453230,7810,7810,7810,7810,55
|
|
20231017,124400,3759023680,7810,7810,7810,7810,11
|
|
20231017,124300,3758937770,7810,7810,7810,7810,55
|
|
20231017,124200,3758508220,7800,7800,7800,7800,16
|
|
20231017,124100,3758383420,7800,7800,7800,7800,311
|
|
20231017,124000,3755957620,7800,7800,7800,7800,137
|
|
20231017,123900,3754889020,7810,7800,7810,7800,187
|
|
20231017,123800,3753430330,7800,7800,7810,7800,841
|
|
20231017,123700,3746869030,7810,7810,7810,7800,517
|
|
20231017,123600,3742833420,7810,7820,7820,7810,307
|
|
20231017,123500,3740434100,7810,7810,7820,7810,14
|
|
20231017,123400,3740324670,7820,7810,7820,7810,98
|
|
20231017,123300,3739558740,7810,7810,7810,7810,26
|
|
20231017,123200,3739355680,7820,7810,7820,7810,368
|
|
20231017,123100,3736478070,7820,7810,7820,7810,79
|
|
20231017,123000,3735860880,7820,7820,7820,7820,346
|
|
20231017,122900,3733155160,7820,7850,7850,7820,1284
|
|
20231017,122800,3723100140,7860,7860,7860,7860,0
|
|
20231017,122700,3723100140,7860,7840,7860,7840,941
|
|
20231017,122600,3715710750,7840,7830,7840,7830,83
|
|
20231017,122500,3715060270,7830,7830,7830,7830,41
|
|
20231017,122400,3714739240,7830,7840,7840,7830,619
|
|
20231017,122300,3709888370,7850,7850,7860,7830,484
|
|
20231017,122200,3706093800,7890,7810,7890,7810,4713
|
|
20231017,122100,3669110460,7820,7820,7820,7820,113
|
|
20231017,122000,3668226800,7820,7840,7840,7820,619
|
|
20231017,121900,3663380150,7840,7840,7840,7840,63
|
|
20231017,121800,3662886230,7840,7870,7870,7840,2544
|
|
20231017,121700,3642906860,7870,7870,7870,7870,8
|
|
20231017,121600,3642843900,7860,7860,7860,7860,422
|
|
20231017,121500,3639526980,7860,7850,7870,7850,597
|
|
20231017,121400,3634834280,7850,7850,7850,7850,746
|
|
20231017,121300,3628978180,7850,7830,7850,7830,1970
|
|
20231017,121200,3613536360,7830,7830,7830,7820,2331
|
|
20231017,121100,3595284730,7830,7820,7830,7820,221
|
|
20231017,121000,3593554500,7820,7810,7820,7810,845
|
|
20231017,120900,3586947850,7800,7810,7810,7800,361
|
|
20231017,120800,3584128470,7810,7800,7820,7800,2019
|
|
20231017,120700,3568363280,7790,7770,7790,7760,2231
|
|
20231017,120600,3551029330,7770,7810,7810,7770,18038
|
|
20231017,120500,3410419260,7820,7810,7820,7810,1176
|
|
20231017,120400,3401227910,7810,7830,7830,7810,9358
|
|
20231017,120300,3327980670,7840,7840,7840,7840,87
|
|
20231017,120200,3327298590,7840,7840,7840,7840,516
|
|
20231017,120100,3323253150,7850,7840,7850,7840,161
|
|
20231017,120000,3321990640,7840,7840,7840,7840,285
|
|
20231017,115900,3319756240,7850,7860,7860,7850,1434
|
|
20231017,115800,3308498740,7860,7860,7860,7860,201
|
|
20231017,115700,3306918880,7870,7860,7870,7860,34
|
|
20231017,115600,3306651530,7860,7860,7860,7860,457
|
|
20231017,115500,3303059510,7860,7860,7860,7860,179
|
|
20231017,115400,3301652570,7870,7860,7870,7860,38
|
|
20231017,115300,3301353800,7860,7860,7860,7860,740
|
|
20231017,115200,3295537400,7860,7860,7860,7860,57
|
|
20231017,115100,3295089380,7870,7870,7870,7870,310
|
|
20231017,115000,3292649680,7870,7870,7880,7870,1216
|
|
20231017,114900,3283068320,7880,7880,7880,7870,556
|
|
20231017,114800,3278687050,7880,7870,7880,7870,217
|
|
20231017,114700,3276977260,7870,7870,7870,7870,135
|
|
20231017,114600,3275914810,7880,7870,7880,7870,338
|
|
20231017,114500,3273254070,7870,7860,7880,7860,1487
|
|
20231017,114400,3261558290,7850,7840,7850,7840,600
|
|
20231017,114300,3256849510,7840,7850,7850,7840,126
|
|
20231017,114200,3255861660,7850,7830,7850,7830,3198
|
|
20231017,114100,3230809690,7840,7840,7840,7840,63
|
|
20231017,114000,3230315770,7840,7830,7840,7830,772
|
|
20231017,113900,3224263460,7830,7830,7830,7830,1367
|
|
20231017,113800,3213559850,7840,7830,7840,7830,231
|
|
20231017,113700,3211749310,7830,7830,7830,7830,206
|
|
20231017,113600,3210136330,7830,7840,7840,7830,357
|
|
20231017,113500,3207340920,7840,7830,7840,7830,364
|
|
20231017,113400,3204489800,7840,7840,7840,7840,1205
|
|
20231017,113300,3195042600,7840,7850,7850,7840,203
|
|
20231017,113200,3193450080,7860,7870,7870,7850,3282
|
|
20231017,113100,3167663730,7870,7870,7870,7870,36
|
|
20231017,113000,3167380410,7870,7870,7870,7870,1623
|
|
20231017,112900,3154607400,7880,7880,7880,7880,0
|
|
20231017,112800,3154607400,7880,7880,7880,7880,101
|
|
20231017,112700,3153811520,7880,7870,7880,7870,268
|
|
20231017,112600,3151701690,7870,7870,7870,7870,2
|
|
20231017,112500,3151685950,7880,7880,7880,7880,34
|
|
20231017,112400,3151418030,7890,7870,7890,7870,531
|
|
20231017,112300,3147233630,7880,7880,7880,7870,16
|
|
20231017,112200,3147107560,7880,7880,7880,7870,386
|
|
20231017,112100,3144066640,7880,7880,7880,7870,804
|
|
20231017,112000,3137731660,7880,7890,7890,7880,1255
|
|
20231017,111900,3127842060,7880,7890,7890,7880,135
|
|
20231017,111800,3126777270,7890,7890,7890,7880,349
|
|
20231017,111700,3124023840,7890,7880,7890,7880,542
|
|
20231017,111600,3119749880,7880,7880,7880,7880,69
|
|
20231017,111500,3119206160,7880,7880,7880,7880,243
|
|
20231017,111400,3117291320,7880,7880,7880,7870,202
|
|
20231017,111300,3115700960,7880,7880,7880,7880,727
|
|
20231017,111200,3109972200,7880,7880,7880,7880,501
|
|
20231017,111100,3106024320,7880,7870,7880,7870,111
|
|
20231017,111000,3105149750,7870,7870,7870,7870,231
|
|
20231017,110900,3103331780,7870,7870,7880,7870,367
|
|
20231017,110800,3100443390,7870,7880,7880,7870,228
|
|
20231017,110700,3098647760,7880,7870,7880,7870,271
|
|
20231017,110600,3096512770,7870,7880,7880,7870,465
|
|
20231017,110500,3092852950,7880,7880,7880,7870,283
|
|
20231017,110400,3090623010,7880,7880,7880,7880,129
|
|
20231017,110300,3089606490,7880,7900,7900,7880,984
|
|
20231017,110200,3081842590,7900,7910,7910,7900,5125
|
|
20231017,110100,3041309520,7910,7920,7920,7910,4885
|
|
20231017,110000,3002668080,7920,7920,7920,7920,544
|
|
20231017,105900,2998359600,7920,7920,7920,7920,1152
|
|
20231017,105800,2989235760,7920,7930,7930,7910,1398
|
|
20231017,105700,2978160360,7920,7920,7930,7920,944
|
|
20231017,105600,2970677110,7930,7900,7930,7890,7224
|
|
20231017,105500,2913529430,7890,7890,7900,7890,170
|
|
20231017,105400,2912187940,7900,7890,7900,7890,100
|
|
20231017,105300,2911398930,7900,7900,7910,7900,1324
|
|
20231017,105200,2900938620,7900,7910,7910,7900,2162
|
|
20231017,105100,2883850100,7900,7900,7910,7900,533
|
|
20231017,105000,2879637310,7900,7910,7910,7900,1608
|
|
20231017,104900,2866930180,7910,7910,7910,7910,668
|
|
20231017,104800,2861646300,7910,7880,7910,7880,6317
|
|
20231017,104700,2811780180,7880,7880,7880,7880,2053
|
|
20231017,104600,2795602540,7880,7870,7880,7870,1333
|
|
20231017,104500,2785111650,7860,7840,7860,7840,1663
|
|
20231017,104400,2772058600,7840,7840,7840,7840,0
|
|
20231017,104300,2772058600,7840,7830,7840,7830,1314
|
|
20231017,104200,2761766980,7830,7830,7830,7830,384
|
|
20231017,104100,2758760260,7830,7830,7830,7830,617
|
|
20231017,104000,2753929150,7820,7820,7830,7820,352
|
|
20231017,103900,2751176400,7830,7830,7830,7820,331
|
|
20231017,103800,2748584680,7830,7830,7830,7830,256
|
|
20231017,103700,2746580200,7840,7820,7840,7820,1144
|
|
20231017,103600,2737625570,7820,7820,7820,7820,481
|
|
20231017,103500,2733864150,7820,7820,7820,7820,334
|
|
20231017,103400,2731252270,7820,7820,7830,7810,1169
|
|
20231017,103300,2722111570,7820,7830,7840,7820,1248
|
|
20231017,103200,2712343130,7830,7830,7840,7830,92
|
|
20231017,103100,2711622660,7830,7840,7840,7830,617
|
|
20231017,103000,2706791390,7830,7830,7840,7830,219
|
|
20231017,102900,2705076610,7850,7810,7850,7810,1397
|
|
20231017,102800,2694138830,7820,7810,7820,7800,285
|
|
20231017,102700,2691913530,7810,7820,7820,7800,5847
|
|
20231017,102600,2646266990,7820,7820,7830,7820,391
|
|
20231017,102500,2643209270,7830,7840,7840,7820,4676
|
|
20231017,102400,2606599340,7840,7850,7850,7840,849
|
|
20231017,102300,2599939990,7850,7850,7860,7850,2136
|
|
20231017,102200,2583172360,7850,7860,7860,7850,2812
|
|
20231017,102100,2561075600,7870,7880,7880,7870,7813
|
|
20231017,102000,2499586720,7880,7880,7880,7880,805
|
|
20231017,101900,2493243320,7880,7880,7880,7870,1142
|
|
20231017,101800,2484250600,7870,7880,7880,7870,1399
|
|
20231017,101700,2473226500,7880,7870,7880,7870,130
|
|
20231017,101600,2472203280,7870,7870,7870,7870,189
|
|
20231017,101500,2470715850,7870,7870,7870,7860,959
|
|
20231017,101400,2463168530,7870,7860,7870,7860,1028
|
|
20231017,101300,2455087230,7860,7870,7880,7860,1412
|
|
20231017,101200,2443967220,7870,7870,7880,7860,1348
|
|
20231017,101100,2433352330,7880,7890,7890,7880,2753
|
|
20231017,101000,2411645690,7890,7850,7890,7850,1219
|
|
20231017,100900,2402058100,7850,7850,7850,7850,337
|
|
20231017,100800,2399412650,7850,7860,7860,7850,1563
|
|
20231017,100700,2387141320,7860,7850,7860,7850,30
|
|
20231017,100600,2386905720,7850,7820,7850,7820,6505
|
|
20231017,100500,2335954300,7820,7820,7820,7820,17
|
|
20231017,100400,2335821360,7830,7820,7830,7820,183
|
|
20231017,100300,2334390290,7820,7830,7830,7820,379
|
|
20231017,100200,2331423030,7830,7830,7830,7820,670
|
|
20231017,100100,2326180990,7830,7830,7830,7820,760
|
|
20231017,100000,2320236710,7830,7830,7830,7820,288
|
|
20231017,095900,2317982610,7830,7830,7830,7830,249
|
|
20231017,095800,2316032940,7830,7820,7830,7820,3656
|
|
20231017,095700,2287416050,7820,7820,7820,7810,386
|
|
20231017,095600,2284399110,7820,7820,7820,7810,959
|
|
20231017,095500,2276908940,7810,7820,7820,7810,1095
|
|
20231017,095400,2268352100,7820,7820,7820,7810,403
|
|
20231017,095300,2265202770,7820,7830,7830,7820,748
|
|
20231017,095200,2259353400,7830,7830,7840,7830,1218
|
|
20231017,095100,2249813080,7830,7830,7830,7830,745
|
|
20231017,095000,2243979730,7830,7830,7830,7810,4295
|
|
20231017,094900,2210388760,7830,7820,7840,7820,1008
|
|
20231017,094800,2202498810,7820,7870,7870,7820,4549
|
|
20231017,094700,2166808930,7870,7890,7890,7870,2086
|
|
20231017,094600,2150384120,7900,7950,7950,7860,4809
|
|
20231017,094500,2112387690,7960,7920,7960,7910,9705
|
|
20231017,094400,2035360420,7920,7880,7920,7880,8032
|
|
20231017,094300,1971899170,7880,7870,7880,7870,3283
|
|
20231017,094200,1946054610,7870,7870,7880,7870,664
|
|
20231017,094100,1940826490,7870,7870,7880,7870,5999
|
|
20231017,094000,1893614200,7870,7830,7870,7830,3172
|
|
20231017,093900,1868720740,7820,7800,7820,7780,8336
|
|
20231017,093800,1803785940,7790,7810,7830,7780,5707
|
|
20231017,093700,1759272760,7820,7830,7830,7810,3191
|
|
20231017,093600,1734310360,7830,7830,7840,7830,798
|
|
20231017,093500,1728058020,7830,7840,7850,7820,2872
|
|
20231017,093400,1705565880,7850,7840,7850,7840,1560
|
|
20231017,093300,1693329110,7840,7890,7890,7840,4031
|
|
20231017,093200,1661636890,7890,7890,7890,7870,3947
|
|
20231017,093100,1630518500,7890,7880,7890,7870,2325
|
|
20231017,093000,1612193930,7890,7890,7900,7870,2937
|
|
20231017,092900,1589041640,7900,7870,7900,7870,1730
|
|
20231017,092800,1575407910,7870,7890,7900,7860,3491
|
|
20231017,092700,1547939020,7910,7880,7910,7880,13132
|
|
20231017,092600,1444282400,7870,7850,7870,7850,2693
|
|
20231017,092500,1423111900,7870,7860,7870,7840,2361
|
|
20231017,092400,1404564960,7860,7870,7870,7860,962
|
|
20231017,092300,1396996500,7870,7860,7870,7860,1672
|
|
20231017,092200,1383841180,7870,7830,7870,7830,2170
|
|
20231017,092100,1366814990,7840,7860,7880,7830,8490
|
|
20231017,092000,1300143500,7870,7870,7880,7840,6195
|
|
20231017,091900,1251426450,7870,7820,7870,7820,7614
|
|
20231017,091800,1191635450,7810,7790,7810,7790,3624
|
|
20231017,091700,1163379970,7790,7780,7790,7770,1259
|
|
20231017,091600,1153588480,7770,7800,7800,7770,2712
|
|
20231017,091500,1132477460,7810,7770,7830,7770,2957
|
|
20231017,091400,1109413440,7770,7740,7780,7740,3342
|
|
20231017,091300,1083449360,7750,7720,7750,7720,5540
|
|
20231017,091200,1040629070,7720,7770,7770,7710,13353
|
|
20231017,091100,937317980,7760,7760,7790,7760,4735
|
|
20231017,091000,900529190,7760,7770,7780,7750,2922
|
|
20231017,090900,877832800,7770,7780,7800,7750,5988
|
|
20231017,090800,831263200,7780,7750,7780,7750,4208
|
|
20231017,090700,798611370,7750,7730,7760,7730,4702
|
|
20231017,090600,762172070,7730,7780,7780,7720,10833
|
|
20231017,090500,678269990,7770,7770,7800,7760,7770
|
|
20231017,090400,617865950,7760,7810,7840,7760,11557
|
|
20231017,090300,527844310,7800,7790,7840,7770,10094
|
|
20231017,090200,449143700,7770,7850,7870,7770,16648
|
|
20231017,090100,319264900,7810,7810,7900,7790,14141
|
|
20231017,090000,208574550,7800,7890,7900,7710,26598
|