674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201100,5027786450,7700,7700,7700,7700,18597
|
|
20231024,201000,5027786450,7700,7700,7700,7700,0
|
|
20231024,200900,5027786450,7700,7700,7700,7700,0
|
|
20231024,200800,5027786450,7700,7700,7700,7700,0
|
|
20231024,200700,5027786450,7700,7700,7700,7700,0
|
|
20231024,200600,5027786450,7700,7700,7700,7700,0
|
|
20231024,200500,5027786450,7700,7700,7700,7700,0
|
|
20231024,200400,5027786450,7700,7700,7700,7700,0
|
|
20231024,200300,5027786450,7700,7700,7700,7700,0
|
|
20231024,200200,5027786450,7700,7700,7700,7700,0
|
|
20231024,200100,5027786450,7700,7700,7700,7700,0
|
|
20231024,200000,5027786450,7700,7700,7700,7700,0
|
|
20231024,195900,5027786450,7700,7700,7700,7700,0
|
|
20231024,195800,5027786450,7700,7700,7700,7700,0
|
|
20231024,195700,5027786450,7700,7700,7700,7700,0
|
|
20231024,195600,5027786450,7700,7700,7700,7700,0
|
|
20231024,195500,5027786450,7700,7700,7700,7700,0
|
|
20231024,195400,5027786450,7700,7700,7700,7700,0
|
|
20231024,195300,5027786450,7700,7700,7700,7700,0
|
|
20231024,195200,5027786450,7700,7700,7700,7700,0
|
|
20231024,195100,5027786450,7700,7700,7700,7700,0
|
|
20231024,195000,5027786450,7700,7700,7700,7700,0
|
|
20231024,194900,5027786450,7700,7700,7700,7700,0
|
|
20231024,194800,5027786450,7700,7700,7700,7700,0
|
|
20231024,194700,5027786450,7700,7700,7700,7700,0
|
|
20231024,194600,5027786450,7700,7700,7700,7700,0
|
|
20231024,194500,5027786450,7700,7700,7700,7700,0
|
|
20231024,194400,5027786450,7700,7700,7700,7700,0
|
|
20231024,194300,5027786450,7700,7700,7700,7700,0
|
|
20231024,194200,5027786450,7700,7700,7700,7700,0
|
|
20231024,194100,5027786450,7700,7700,7700,7700,18597
|
|
20231024,194000,5027786450,7700,7700,7700,7700,0
|
|
20231024,193900,5027786450,7700,7700,7700,7700,0
|
|
20231024,193800,5027786450,7700,7700,7700,7700,0
|
|
20231024,193700,5027786450,7700,7700,7700,7700,0
|
|
20231024,193600,5027786450,7700,7700,7700,7700,0
|
|
20231024,193500,5027786450,7700,7700,7700,7700,0
|
|
20231024,193400,5027786450,7700,7700,7700,7700,0
|
|
20231024,193300,5027786450,7700,7700,7700,7700,0
|
|
20231024,193200,5027786450,7700,7700,7700,7700,0
|
|
20231024,193100,5027786450,7700,7700,7700,7700,0
|
|
20231024,193000,5027786450,7700,7700,7700,7700,0
|
|
20231024,192900,5027786450,7700,7700,7700,7700,0
|
|
20231024,192800,5027786450,7700,7700,7700,7700,0
|
|
20231024,192700,5027786450,7700,7700,7700,7700,0
|
|
20231024,192600,5027786450,7700,7700,7700,7700,0
|
|
20231024,192500,5027786450,7700,7700,7700,7700,0
|
|
20231024,192400,5027786450,7700,7700,7700,7700,0
|
|
20231024,192300,5027786450,7700,7700,7700,7700,0
|
|
20231024,192200,5027786450,7700,7700,7700,7700,0
|
|
20231024,192100,5027786450,7700,7700,7700,7700,0
|
|
20231024,192000,5027786450,7700,7700,7700,7700,0
|
|
20231024,191900,5027786450,7700,7700,7700,7700,0
|
|
20231024,191800,5027786450,7700,7700,7700,7700,0
|
|
20231024,191700,5027786450,7700,7700,7700,7700,0
|
|
20231024,191600,5027786450,7700,7700,7700,7700,0
|
|
20231024,191500,5027786450,7700,7700,7700,7700,0
|
|
20231024,191400,5027786450,7700,7700,7700,7700,0
|
|
20231024,191300,5027786450,7700,7700,7700,7700,0
|
|
20231024,191200,5027786450,7700,7700,7700,7700,0
|
|
20231024,191100,5027786450,7700,7700,7700,7700,18597
|
|
20231024,191000,5027786450,7700,7700,7700,7700,0
|
|
20231024,190900,5027786450,7700,7700,7700,7700,0
|
|
20231024,190800,5027786450,7700,7700,7700,7700,0
|
|
20231024,190700,5027786450,7700,7700,7700,7700,0
|
|
20231024,190600,5027786450,7700,7700,7700,7700,0
|
|
20231024,190500,5027786450,7700,7700,7700,7700,0
|
|
20231024,190400,5027786450,7700,7700,7700,7700,0
|
|
20231024,190300,5027786450,7700,7700,7700,7700,0
|
|
20231024,190200,5027786450,7700,7700,7700,7700,0
|
|
20231024,190100,5027786450,7700,7700,7700,7700,0
|
|
20231024,190000,5027786450,7700,7700,7700,7700,0
|
|
20231024,185900,5027786450,7700,7700,7700,7700,0
|
|
20231024,185800,5027786450,7700,7700,7700,7700,0
|
|
20231024,185700,5027786450,7700,7700,7700,7700,0
|
|
20231024,185600,5027786450,7700,7700,7700,7700,0
|
|
20231024,185500,5027786450,7700,7700,7700,7700,0
|
|
20231024,185400,5027786450,7700,7700,7700,7700,0
|
|
20231024,185300,5027786450,7700,7700,7700,7700,0
|
|
20231024,185200,5027786450,7700,7700,7700,7700,0
|
|
20231024,185100,5027786450,7700,7700,7700,7700,0
|
|
20231024,185000,5027786450,7700,7700,7700,7700,0
|
|
20231024,184900,5027786450,7700,7700,7700,7700,0
|
|
20231024,184800,5027786450,7700,7700,7700,7700,0
|
|
20231024,184700,5027786450,7700,7700,7700,7700,0
|
|
20231024,184600,5027786450,7700,7700,7700,7700,0
|
|
20231024,184500,5027786450,7700,7700,7700,7700,0
|
|
20231024,184400,5027786450,7700,7700,7700,7700,0
|
|
20231024,184300,5027786450,7700,7700,7700,7700,0
|
|
20231024,184200,5027786450,7700,7700,7700,7700,0
|
|
20231024,184100,5027786450,7700,7700,7700,7700,18597
|
|
20231024,184000,5027786450,7700,7700,7700,7700,0
|
|
20231024,183900,5027786450,7700,7700,7700,7700,0
|
|
20231024,183800,5027786450,7700,7700,7700,7700,0
|
|
20231024,183700,5027786450,7700,7700,7700,7700,0
|
|
20231024,183600,5027786450,7700,7700,7700,7700,0
|
|
20231024,183500,5027786450,7700,7700,7700,7700,0
|
|
20231024,183400,5027786450,7700,7700,7700,7700,0
|
|
20231024,183300,5027786450,7700,7700,7700,7700,0
|
|
20231024,183200,5027786450,7700,7700,7700,7700,0
|
|
20231024,183100,5027786450,7700,7700,7700,7700,0
|
|
20231024,183000,5027786450,7700,7700,7700,7700,0
|
|
20231024,182900,5027786450,7700,7700,7700,7700,0
|
|
20231024,182800,5027786450,7700,7700,7700,7700,0
|
|
20231024,182700,5027786450,7700,7700,7700,7700,0
|
|
20231024,182600,5027786450,7700,7700,7700,7700,0
|
|
20231024,182500,5027786450,7700,7700,7700,7700,0
|
|
20231024,182400,5027786450,7700,7700,7700,7700,0
|
|
20231024,182300,5027786450,7700,7700,7700,7700,0
|
|
20231024,182200,5027786450,7700,7700,7700,7700,0
|
|
20231024,182100,5027786450,7700,7700,7700,7700,0
|
|
20231024,182000,5027786450,7700,7700,7700,7700,0
|
|
20231024,181900,5027786450,7700,7700,7700,7700,0
|
|
20231024,181800,5027786450,7700,7700,7700,7700,0
|
|
20231024,181700,5027786450,7700,7700,7700,7700,0
|
|
20231024,181600,5027786450,7700,7700,7700,7700,0
|
|
20231024,181500,5027786450,7700,7700,7700,7700,0
|
|
20231024,181400,5027786450,7700,7700,7700,7700,0
|
|
20231024,181300,5027786450,7700,7700,7700,7700,0
|
|
20231024,181200,5027786450,7700,7700,7700,7700,0
|
|
20231024,181100,5027786450,7700,7700,7700,7700,18597
|
|
20231024,181000,5027786450,7700,7700,7700,7700,0
|
|
20231024,180900,5027786450,7700,7700,7700,7700,0
|
|
20231024,180800,5027786450,7700,7700,7700,7700,0
|
|
20231024,180700,5027786450,7700,7700,7700,7700,0
|
|
20231024,180600,5027786450,7700,7700,7700,7700,0
|
|
20231024,180500,5027786450,7700,7700,7700,7700,0
|
|
20231024,180400,5027786450,7700,7700,7700,7700,0
|
|
20231024,180300,5027786450,7700,7700,7700,7700,0
|
|
20231024,180200,5027786450,7700,7700,7700,7700,0
|
|
20231024,180100,5027786450,7700,7700,7700,7700,0
|
|
20231024,180000,5027786450,7700,7700,7700,7700,0
|
|
20231024,175900,5027786450,7700,7700,7700,7700,0
|
|
20231024,175800,5027786450,7700,7700,7700,7700,0
|
|
20231024,175700,5027786450,7700,7700,7700,7700,0
|
|
20231024,175600,5027786450,7700,7700,7700,7700,0
|
|
20231024,175500,5027786450,7700,7700,7700,7700,0
|
|
20231024,175400,5027786450,7700,7700,7700,7700,0
|
|
20231024,175300,5027786450,7700,7700,7700,7700,0
|
|
20231024,175200,5027786450,7700,7700,7700,7700,0
|
|
20231024,175100,5027786450,7700,7700,7700,7700,0
|
|
20231024,175000,5027786450,7700,7700,7700,7700,0
|
|
20231024,174900,5027786450,7700,7700,7700,7700,0
|
|
20231024,174800,5027786450,7700,7700,7700,7700,0
|
|
20231024,174700,5027786450,7700,7700,7700,7700,0
|
|
20231024,174600,5027786450,7700,7700,7700,7700,0
|
|
20231024,174500,5027786450,7700,7700,7700,7700,0
|
|
20231024,174400,5027786450,7700,7700,7700,7700,0
|
|
20231024,174300,5027786450,7700,7700,7700,7700,0
|
|
20231024,174200,5027786450,7700,7700,7700,7700,0
|
|
20231024,174100,5027786450,7700,7700,7700,7700,18597
|
|
20231024,174000,5027786450,7700,7700,7700,7700,0
|
|
20231024,173900,5027786450,7700,7700,7700,7700,0
|
|
20231024,173800,5027786450,7700,7700,7700,7700,0
|
|
20231024,173700,5027786450,7700,7700,7700,7700,0
|
|
20231024,173600,5027786450,7700,7700,7700,7700,0
|
|
20231024,173500,5027786450,7700,7700,7700,7700,0
|
|
20231024,173400,5027786450,7700,7700,7700,7700,0
|
|
20231024,173300,5027786450,7700,7700,7700,7700,0
|
|
20231024,173200,5027786450,7700,7700,7700,7700,0
|
|
20231024,173100,5027786450,7700,7700,7700,7700,0
|
|
20231024,173000,5027786450,7700,7700,7700,7700,0
|
|
20231024,172900,5027786450,7700,7700,7700,7700,0
|
|
20231024,172800,5027786450,7700,7700,7700,7700,0
|
|
20231024,172700,5027786450,7700,7700,7700,7700,0
|
|
20231024,172600,5027786450,7700,7700,7700,7700,0
|
|
20231024,172500,5027786450,7700,7700,7700,7700,0
|
|
20231024,172400,5027786450,7700,7700,7700,7700,0
|
|
20231024,172300,5027786450,7700,7700,7700,7700,0
|
|
20231024,172200,5027786450,7700,7700,7700,7700,0
|
|
20231024,172100,5027786450,7700,7700,7700,7700,0
|
|
20231024,172000,5027786450,7700,7700,7700,7700,0
|
|
20231024,171900,5027786450,7700,7700,7700,7700,0
|
|
20231024,171800,5027786450,7700,7700,7700,7700,0
|
|
20231024,171700,5027786450,7700,7700,7700,7700,0
|
|
20231024,171600,5027786450,7700,7700,7700,7700,0
|
|
20231024,171500,5027786450,7700,7700,7700,7700,0
|
|
20231024,171400,5027786450,7700,7700,7700,7700,0
|
|
20231024,171300,5027786450,7700,7700,7700,7700,0
|
|
20231024,171200,5027786450,7700,7700,7700,7700,0
|
|
20231024,171100,5027786450,7700,7700,7700,7700,18597
|
|
20231024,171000,5027786450,7700,7700,7700,7700,0
|
|
20231024,170900,5027786450,7700,7700,7700,7700,0
|
|
20231024,170800,5027786450,7700,7700,7700,7700,0
|
|
20231024,170700,5027786450,7700,7700,7700,7700,0
|
|
20231024,170600,5027786450,7700,7700,7700,7700,0
|
|
20231024,170500,5027786450,7700,7700,7700,7700,0
|
|
20231024,170400,5027786450,7700,7700,7700,7700,0
|
|
20231024,170300,5027786450,7700,7700,7700,7700,0
|
|
20231024,170200,5027786450,7700,7700,7700,7700,0
|
|
20231024,170100,5027786450,7700,7700,7700,7700,0
|
|
20231024,170000,5027786450,7700,7700,7700,7700,0
|
|
20231024,165900,5027786450,7700,7700,7700,7700,0
|
|
20231024,165800,5027786450,7700,7700,7700,7700,0
|
|
20231024,165700,5027786450,7700,7700,7700,7700,0
|
|
20231024,165600,5027786450,7700,7700,7700,7700,0
|
|
20231024,165500,5027786450,7700,7700,7700,7700,0
|
|
20231024,165400,5027786450,7700,7700,7700,7700,0
|
|
20231024,165300,5027786450,7700,7700,7700,7700,0
|
|
20231024,165200,5027786450,7700,7700,7700,7700,0
|
|
20231024,165100,5027786450,7700,7700,7700,7700,0
|
|
20231024,165000,5027786450,7700,7700,7700,7700,0
|
|
20231024,164900,5027786450,7700,7700,7700,7700,0
|
|
20231024,164800,5027786450,7700,7700,7700,7700,0
|
|
20231024,164700,5027786450,7700,7700,7700,7700,0
|
|
20231024,164600,5027786450,7700,7700,7700,7700,0
|
|
20231024,164500,5027786450,7700,7700,7700,7700,0
|
|
20231024,164400,5027786450,7700,7700,7700,7700,0
|
|
20231024,164300,5027786450,7700,7700,7700,7700,0
|
|
20231024,164200,5027786450,7700,7700,7700,7700,0
|
|
20231024,164100,5027786450,7700,7700,7700,7700,18597
|
|
20231024,164000,5027786450,7700,7700,7700,7700,0
|
|
20231024,163900,5027786450,7700,7700,7700,7700,0
|
|
20231024,163800,5027786450,7700,7700,7700,7700,0
|
|
20231024,163700,5027786450,7700,7700,7700,7700,0
|
|
20231024,163600,5027786450,7700,7700,7700,7700,0
|
|
20231024,163500,5027786450,7700,7700,7700,7700,0
|
|
20231024,163400,5027786450,7700,7700,7700,7700,0
|
|
20231024,163300,5027786450,7700,7700,7700,7700,0
|
|
20231024,163200,5027786450,7700,7700,7700,7700,0
|
|
20231024,163100,5027786450,7700,7700,7700,7700,0
|
|
20231024,163000,5027786450,7700,7700,7700,7700,0
|
|
20231024,162900,5027786450,7700,7700,7700,7700,0
|
|
20231024,162800,5027786450,7700,7700,7700,7700,0
|
|
20231024,162700,5027786450,7700,7700,7700,7700,0
|
|
20231024,162600,5027786450,7700,7700,7700,7700,0
|
|
20231024,162500,5027786450,7700,7700,7700,7700,0
|
|
20231024,162400,5027786450,7700,7700,7700,7700,0
|
|
20231024,162300,5027786450,7700,7700,7700,7700,0
|
|
20231024,162200,5027786450,7700,7700,7700,7700,0
|
|
20231024,162100,5027786450,7700,7700,7700,7700,0
|
|
20231024,162000,5027786450,7700,7700,7700,7700,0
|
|
20231024,161900,5027786450,7700,7700,7700,7700,0
|
|
20231024,161800,5027786450,7700,7700,7700,7700,0
|
|
20231024,161700,5027786450,7700,7700,7700,7700,0
|
|
20231024,161600,5027786450,7700,7700,7700,7700,0
|
|
20231024,161500,5027786450,7700,7700,7700,7700,0
|
|
20231024,161400,5027786450,7700,7700,7700,7700,0
|
|
20231024,161300,5027786450,7700,7700,7700,7700,0
|
|
20231024,161200,5027786450,7700,7700,7700,7700,0
|
|
20231024,161100,5027786450,7700,7700,7700,7700,18597
|
|
20231024,161000,5027786450,7700,7700,7700,7700,0
|
|
20231024,160900,5027786450,7700,7700,7700,7700,0
|
|
20231024,160800,5027786450,7700,7700,7700,7700,0
|
|
20231024,160700,5027786450,7700,7700,7700,7700,0
|
|
20231024,160600,5027786450,7700,7700,7700,7700,0
|
|
20231024,160500,5027786450,7700,7700,7700,7700,0
|
|
20231024,160400,5027786450,7700,7700,7700,7700,0
|
|
20231024,160300,5027786450,7700,7700,7700,7700,0
|
|
20231024,160200,5027786450,7700,7700,7700,7700,0
|
|
20231024,160100,5027786450,7700,7700,7700,7700,0
|
|
20231024,160000,5027786450,7700,7700,7700,7700,0
|
|
20231024,155900,5027786450,7700,7700,7700,7700,0
|
|
20231024,155800,5027786450,7700,7700,7700,7700,0
|
|
20231024,155700,5027786450,7700,7700,7700,7700,0
|
|
20231024,155600,5027786450,7700,7700,7700,7700,0
|
|
20231024,155500,5027786450,7700,7700,7700,7700,0
|
|
20231024,155400,5027786450,7700,7700,7700,7700,0
|
|
20231024,155300,5027786450,7700,7700,7700,7700,0
|
|
20231024,155200,5027786450,7700,7700,7700,7700,0
|
|
20231024,155100,5027786450,7700,7700,7700,7700,0
|
|
20231024,155000,5027786450,7700,7700,7700,7700,0
|
|
20231024,154900,5027786450,7700,7700,7700,7700,0
|
|
20231024,154800,5027786450,7700,7700,7700,7700,0
|
|
20231024,154700,5027786450,7700,7700,7700,7700,0
|
|
20231024,154600,5027786450,7700,7700,7700,7700,0
|
|
20231024,154500,5027786450,7700,7700,7700,7700,0
|
|
20231024,154400,5027786450,7700,7700,7700,7700,0
|
|
20231024,154300,5027786450,7700,7700,7700,7700,0
|
|
20231024,154200,5027786450,7700,7700,7700,7700,0
|
|
20231024,154100,5027786450,7700,7700,7700,7700,18597
|
|
20231024,154000,5027786450,7700,7700,7700,7700,0
|
|
20231024,153900,5027786450,7700,7700,7700,7700,0
|
|
20231024,153800,5027786450,7700,7700,7700,7700,0
|
|
20231024,153700,5027786450,7700,7700,7700,7700,0
|
|
20231024,153600,5027786450,7700,7700,7700,7700,0
|
|
20231024,153500,5027786450,7700,7700,7700,7700,0
|
|
20231024,153400,5027786450,7700,7700,7700,7700,0
|
|
20231024,153300,5027786450,7700,7700,7700,7700,0
|
|
20231024,153200,5027786450,7700,7700,7700,7700,0
|
|
20231024,153100,5027786450,7700,7700,7700,7700,0
|
|
20231024,153000,5027786450,7700,7700,7700,7700,18597
|
|
20231024,152900,4884589550,7690,7690,7690,7690,0
|
|
20231024,152800,4884589550,7690,7690,7690,7690,0
|
|
20231024,152700,4884589550,7690,7690,7690,7690,0
|
|
20231024,152600,4884589550,7690,7690,7690,7690,0
|
|
20231024,152500,4884589550,7690,7690,7690,7690,0
|
|
20231024,152400,4884589550,7690,7690,7690,7690,0
|
|
20231024,152300,4884589550,7690,7690,7690,7690,0
|
|
20231024,152200,4884589550,7690,7690,7690,7690,0
|
|
20231024,152100,4884589550,7690,7690,7690,7690,0
|
|
20231024,152000,4884589550,7690,7690,7690,7690,0
|
|
20231024,151900,4884589550,7690,7730,7750,7690,7260
|
|
20231024,151800,4828446070,7730,7720,7740,7720,4896
|
|
20231024,151700,4790573090,7720,7730,7730,7710,1815
|
|
20231024,151600,4776569730,7730,7710,7730,7700,2611
|
|
20231024,151500,4756417170,7690,7720,7720,7690,1296
|
|
20231024,151400,4746429570,7720,7710,7720,7700,1683
|
|
20231024,151300,4733456010,7710,7690,7720,7690,5977
|
|
20231024,151200,4687449530,7690,7680,7690,7680,707
|
|
20231024,151100,4682019710,7680,7670,7680,7670,1470
|
|
20231024,151000,4670736100,7670,7660,7670,7660,2033
|
|
20231024,150900,4655145070,7670,7670,7670,7660,1532
|
|
20231024,150800,4643395780,7670,7670,7670,7670,452
|
|
20231024,150700,4639928940,7660,7650,7660,7650,3069
|
|
20231024,150600,4616426490,7650,7650,7660,7650,1082
|
|
20231024,150500,4608148390,7660,7660,7660,7650,435
|
|
20231024,150400,4604818780,7660,7660,7660,7660,66
|
|
20231024,150300,4604313220,7660,7650,7660,7650,443
|
|
20231024,150200,4600922030,7640,7620,7640,7600,2899
|
|
20231024,150100,4578846490,7620,7640,7640,7620,679
|
|
20231024,150000,4573660480,7640,7650,7650,7620,7530
|
|
20231024,145900,4516129220,7650,7650,7650,7650,139
|
|
20231024,145800,4515065870,7650,7660,7660,7650,630
|
|
20231024,145700,4510240310,7660,7660,7660,7660,1640
|
|
20231024,145600,4497677910,7660,7670,7670,7660,638
|
|
20231024,145500,4492790710,7670,7660,7670,7650,462
|
|
20231024,145400,4489251150,7660,7680,7680,7660,856
|
|
20231024,145300,4482686080,7670,7670,7680,7660,842
|
|
20231024,145200,4476225240,7670,7660,7670,7650,457
|
|
20231024,145100,4472725000,7660,7660,7660,7650,861
|
|
20231024,145000,4466129900,7660,7640,7660,7640,467
|
|
20231024,144900,4462558400,7650,7650,7660,7640,1109
|
|
20231024,144800,4454074640,7630,7610,7650,7610,1545
|
|
20231024,144700,4442303380,7610,7610,7610,7610,39
|
|
20231024,144600,4442006590,7620,7620,7620,7610,214
|
|
20231024,144500,4440377100,7610,7600,7610,7600,1361
|
|
20231024,144400,4430033480,7600,7600,7600,7590,1580
|
|
20231024,144300,4418028380,7600,7620,7620,7600,7194
|
|
20231024,144200,4363249980,7620,7640,7660,7620,3586
|
|
20231024,144100,4335880870,7640,7660,7670,7640,3864
|
|
20231024,144000,4306307390,7660,7650,7670,7650,1311
|
|
20231024,143900,4296269110,7660,7630,7660,7630,2292
|
|
20231024,143800,4278745030,7630,7640,7650,7630,537
|
|
20231024,143700,4274643350,7630,7660,7660,7630,2268
|
|
20231024,143600,4257302220,7660,7660,7660,7650,936
|
|
20231024,143500,4250133050,7660,7670,7670,7650,2234
|
|
20231024,143400,4233021540,7670,7630,7670,7630,3857
|
|
20231024,143300,4203488830,7630,7620,7630,7620,564
|
|
20231024,143200,4199187070,7620,7630,7630,7620,146
|
|
20231024,143100,4198073390,7620,7630,7630,7620,509
|
|
20231024,143000,4194194740,7630,7630,7630,7630,64
|
|
20231024,142900,4193706420,7620,7620,7620,7610,178
|
|
20231024,142800,4192350070,7630,7620,7630,7610,985
|
|
20231024,142700,4184847520,7620,7620,7630,7620,1512
|
|
20231024,142600,4173325580,7630,7610,7630,7600,1256
|
|
20231024,142500,4163751450,7610,7610,7610,7610,993
|
|
20231024,142400,4156194720,7610,7600,7610,7580,1788
|
|
20231024,142300,4142613000,7610,7600,7630,7600,422
|
|
20231024,142200,4139400130,7600,7620,7620,7600,893
|
|
20231024,142100,4132605440,7610,7610,7620,7610,1113
|
|
20231024,142000,4124135490,7610,7610,7620,7610,1577
|
|
20231024,141900,4112130850,7610,7630,7630,7600,892
|
|
20231024,141800,4105332910,7620,7600,7620,7600,947
|
|
20231024,141700,4098134770,7600,7630,7640,7600,5398
|
|
20231024,141600,4056962150,7630,7640,7640,7630,824
|
|
20231024,141500,4050667010,7640,7640,7670,7630,2285
|
|
20231024,141400,4033188530,7650,7630,7660,7630,8447
|
|
20231024,141300,3968579120,7640,7600,7640,7590,1944
|
|
20231024,141200,3953771260,7590,7590,7600,7570,747
|
|
20231024,141100,3948106220,7600,7600,7620,7600,2431
|
|
20231024,141000,3929614640,7600,7580,7610,7570,17157
|
|
20231024,140900,3799297040,7580,7560,7580,7560,4688
|
|
20231024,140800,3763820990,7560,7530,7560,7530,6220
|
|
20231024,140700,3716879990,7530,7520,7540,7520,1929
|
|
20231024,140600,3702358500,7520,7510,7520,7510,200
|
|
20231024,140500,3700855500,7520,7530,7530,7510,1916
|
|
20231024,140400,3686458620,7520,7520,7520,7520,23
|
|
20231024,140300,3686285660,7520,7510,7540,7510,4779
|
|
20231024,140200,3650321000,7510,7510,7510,7510,493
|
|
20231024,140100,3646618570,7520,7520,7520,7520,0
|
|
20231024,140000,3646618570,7520,7520,7520,7490,1295
|
|
20231024,135900,3636880470,7490,7490,7490,7490,100
|
|
20231024,135800,3636131470,7490,7510,7510,7490,76
|
|
20231024,135700,3635560750,7520,7500,7520,7480,3377
|
|
20231024,135600,3610247290,7500,7510,7520,7500,1148
|
|
20231024,135500,3601625790,7510,7510,7510,7510,271
|
|
20231024,135400,3599590580,7520,7520,7520,7520,1100
|
|
20231024,135300,3591318580,7510,7510,7520,7510,790
|
|
20231024,135200,3585385380,7500,7510,7510,7500,553
|
|
20231024,135100,3581236380,7520,7520,7520,7520,499
|
|
20231024,135000,3577483900,7520,7520,7520,7510,964
|
|
20231024,134900,3570236490,7520,7510,7520,7510,402
|
|
20231024,134800,3567214510,7510,7520,7520,7510,75
|
|
20231024,134700,3566650530,7510,7510,7510,7510,0
|
|
20231024,134600,3566650530,7510,7510,7510,7500,277
|
|
20231024,134500,3564571680,7510,7530,7530,7510,725
|
|
20231024,134400,3559126480,7510,7520,7530,7510,654
|
|
20231024,134300,3554211150,7510,7510,7520,7510,953
|
|
20231024,134200,3547053010,7510,7520,7520,7510,529
|
|
20231024,134100,3543075690,7540,7540,7540,7510,2435
|
|
20231024,134000,3524750880,7530,7540,7540,7530,51
|
|
20231024,133900,3524366830,7530,7530,7550,7520,730
|
|
20231024,133800,3518860520,7530,7540,7550,7530,1900
|
|
20231024,133700,3504534610,7540,7540,7550,7540,4037
|
|
20231024,133600,3474077450,7540,7530,7540,7520,1963
|
|
20231024,133500,3459302180,7520,7510,7520,7510,462
|
|
20231024,133400,3455828130,7510,7530,7530,7510,3991
|
|
20231024,133300,3425815260,7520,7520,7520,7510,518
|
|
20231024,133200,3421920370,7530,7510,7530,7510,919
|
|
20231024,133100,3415009820,7510,7520,7530,7510,976
|
|
20231024,133000,3407671640,7520,7510,7520,7500,2596
|
|
20231024,132900,3388157620,7510,7490,7510,7490,343
|
|
20231024,132800,3385585330,7490,7490,7490,7490,267
|
|
20231024,132700,3383585500,7490,7500,7500,7490,2472
|
|
20231024,132600,3365068280,7500,7500,7500,7490,106
|
|
20231024,132500,3364273300,7500,7500,7510,7490,627
|
|
20231024,132400,3359571070,7500,7500,7500,7490,891
|
|
20231024,132300,3352889770,7500,7500,7500,7420,6152
|
|
20231024,132200,3306965350,7490,7500,7500,7490,2216
|
|
20231024,132100,3290345380,7500,7510,7510,7500,430
|
|
20231024,132000,3287117160,7520,7500,7520,7500,1534
|
|
20231024,131900,3275600210,7500,7490,7500,7480,942
|
|
20231024,131800,3268536430,7500,7500,7500,7490,259
|
|
20231024,131700,3266594060,7500,7480,7500,7480,1194
|
|
20231024,131600,3257656710,7480,7490,7490,7480,148
|
|
20231024,131500,3256548390,7490,7490,7510,7480,3799
|
|
20231024,131400,3228068240,7480,7490,7490,7470,1150
|
|
20231024,131300,3219467630,7490,7470,7490,7470,277
|
|
20231024,131200,3217397980,7490,7470,7500,7470,249
|
|
20231024,131100,3215535160,7470,7430,7470,7430,70
|
|
20231024,131000,3215012400,7430,7420,7460,7420,587
|
|
20231024,130900,3210650040,7420,7410,7430,7410,238
|
|
20231024,130800,3208883710,7410,7430,7430,7400,2233
|
|
20231024,130700,3192304190,7440,7460,7460,7430,3355
|
|
20231024,130600,3167308810,7470,7490,7490,7470,2528
|
|
20231024,130500,3148404410,7500,7510,7510,7500,112
|
|
20231024,130400,3147564310,7480,7500,7510,7480,2275
|
|
20231024,130300,3130500300,7500,7490,7500,7480,5586
|
|
20231024,130200,3088608640,7490,7470,7500,7470,2031
|
|
20231024,130100,3073416230,7480,7490,7490,7480,2339
|
|
20231024,130000,3055911320,7490,7470,7490,7470,2301
|
|
20231024,125900,3038689580,7490,7470,7490,7470,6524
|
|
20231024,125800,2989873110,7460,7450,7460,7450,2070
|
|
20231024,125700,2974435580,7450,7450,7450,7420,1612
|
|
20231024,125600,2962426330,7450,7440,7450,7430,1031
|
|
20231024,125500,2954759660,7440,7450,7450,7440,406
|
|
20231024,125400,2951738430,7450,7450,7450,7440,918
|
|
20231024,125300,2944900560,7450,7450,7470,7440,1038
|
|
20231024,125200,2937163830,7460,7440,7460,7430,4236
|
|
20231024,125100,2905627490,7430,7430,7440,7430,604
|
|
20231024,125000,2901139110,7420,7440,7440,7420,734
|
|
20231024,124900,2895682600,7430,7430,7440,7420,590
|
|
20231024,124800,2891299470,7420,7420,7420,7420,545
|
|
20231024,124700,2887255570,7420,7430,7440,7420,1295
|
|
20231024,124600,2877633830,7440,7400,7440,7400,4580
|
|
20231024,124500,2843659680,7400,7420,7430,7400,1405
|
|
20231024,124400,2833238170,7420,7430,7430,7420,539
|
|
20231024,124300,2829238740,7430,7430,7440,7420,957
|
|
20231024,124200,2822128290,7430,7410,7430,7410,606
|
|
20231024,124100,2817633720,7420,7410,7420,7410,817
|
|
20231024,124000,2811574660,7410,7410,7410,7410,1499
|
|
20231024,123900,2800467070,7420,7400,7420,7400,3225
|
|
20231024,123800,2776585950,7390,7380,7400,7380,799
|
|
20231024,123700,2770682150,7400,7370,7400,7360,761
|
|
20231024,123600,2765071910,7390,7400,7400,7380,1874
|
|
20231024,123500,2751233160,7400,7390,7400,7390,16
|
|
20231024,123400,2751114780,7390,7390,7410,7390,2362
|
|
20231024,123300,2733653600,7410,7420,7430,7400,1331
|
|
20231024,123200,2723795740,7420,7410,7420,7410,452
|
|
20231024,123100,2720442480,7410,7400,7410,7400,1373
|
|
20231024,123000,2710269060,7410,7410,7430,7400,615
|
|
20231024,122900,2705712340,7430,7400,7430,7400,59
|
|
20231024,122800,2705275270,7430,7410,7430,7400,359
|
|
20231024,122700,2702617650,7410,7420,7430,7410,479
|
|
20231024,122600,2699063980,7430,7430,7430,7430,1507
|
|
20231024,122500,2687866970,7430,7420,7430,7410,379
|
|
20231024,122400,2685054010,7430,7430,7430,7400,419
|
|
20231024,122300,2681944840,7420,7420,7440,7410,4228
|
|
20231024,122200,2650552630,7420,7400,7420,7400,1652
|
|
20231024,122100,2638321720,7400,7400,7400,7370,534
|
|
20231024,122000,2634371080,7400,7390,7400,7390,2521
|
|
20231024,121900,2615726830,7380,7380,7380,7380,631
|
|
20231024,121800,2611070050,7380,7360,7380,7360,2192
|
|
20231024,121700,2594910430,7360,7340,7390,7340,554
|
|
20231024,121600,2590841990,7390,7350,7390,7350,2110
|
|
20231024,121500,2575305930,7350,7340,7350,7340,85
|
|
20231024,121400,2574681210,7350,7350,7360,7350,437
|
|
20231024,121300,2571469250,7350,7350,7350,7350,126
|
|
20231024,121200,2570543150,7350,7350,7350,7340,269
|
|
20231024,121100,2568566100,7350,7360,7370,7350,692
|
|
20231024,121000,2563473980,7360,7350,7360,7350,131
|
|
20231024,120900,2562511110,7350,7350,7350,7350,6
|
|
20231024,120800,2562467010,7340,7340,7340,7330,1421
|
|
20231024,120700,2552037460,7340,7330,7340,7330,1512
|
|
20231024,120600,2540947670,7300,7300,7300,7300,145
|
|
20231024,120500,2539889170,7310,7310,7320,7310,523
|
|
20231024,120400,2536065040,7320,7300,7320,7300,2
|
|
20231024,120300,2536050420,7300,7330,7330,7290,461
|
|
20231024,120200,2532685050,7330,7310,7330,7310,413
|
|
20231024,120100,2529663820,7310,7300,7310,7300,80
|
|
20231024,120000,2529079030,7300,7310,7310,7300,909
|
|
20231024,115900,2522439850,7310,7330,7330,7310,469
|
|
20231024,115800,2519002640,7340,7340,7340,7340,1
|
|
20231024,115700,2518995300,7350,7330,7350,7330,313
|
|
20231024,115600,2516700430,7340,7340,7350,7320,599
|
|
20231024,115500,2512305500,7330,7370,7370,7330,2370
|
|
20231024,115400,2494881160,7370,7370,7380,7370,524
|
|
20231024,115300,2491016770,7370,7380,7400,7370,590
|
|
20231024,115200,2486658000,7380,7370,7380,7370,530
|
|
20231024,115100,2482747990,7380,7350,7380,7350,4001
|
|
20231024,115000,2453300970,7350,7340,7350,7340,1272
|
|
20231024,114900,2443964460,7350,7350,7350,7350,407
|
|
20231024,114800,2440973010,7350,7360,7360,7350,430
|
|
20231024,114700,2437812210,7360,7360,7360,7350,303
|
|
20231024,114600,2435584820,7360,7350,7360,7350,504
|
|
20231024,114500,2431879410,7350,7370,7370,7350,593
|
|
20231024,114400,2427513770,7370,7370,7370,7360,522
|
|
20231024,114300,2423667130,7360,7330,7370,7330,1834
|
|
20231024,114200,2410205690,7330,7330,7330,7330,33
|
|
20231024,114100,2409963800,7330,7330,7340,7320,1331
|
|
20231024,114000,2400208730,7330,7330,7340,7320,575
|
|
20231024,113900,2395998970,7330,7320,7330,7320,611
|
|
20231024,113800,2391525160,7320,7320,7320,7320,450
|
|
20231024,113700,2388231160,7320,7320,7320,7320,2510
|
|
20231024,113600,2369857960,7320,7310,7350,7310,2427
|
|
20231024,113500,2352116500,7300,7350,7350,7300,2418
|
|
20231024,113400,2334446120,7350,7360,7360,7350,189
|
|
20231024,113300,2333056960,7360,7380,7380,7360,1077
|
|
20231024,113200,2325119030,7380,7310,7380,7310,2306
|
|
20231024,113100,2308203870,7310,7320,7320,7290,474
|
|
20231024,113000,2304743300,7310,7320,7340,7310,484
|
|
20231024,112900,2301196350,7320,7320,7340,7320,1331
|
|
20231024,112800,2291451420,7320,7310,7320,7310,689
|
|
20231024,112700,2286414130,7310,7310,7310,7310,753
|
|
20231024,112600,2280909700,7320,7320,7320,7320,45
|
|
20231024,112500,2280580300,7320,7320,7320,7320,0
|
|
20231024,112400,2280580300,7320,7330,7330,7320,756
|
|
20231024,112300,2275041050,7320,7320,7330,7320,405
|
|
20231024,112200,2272073410,7320,7310,7320,7300,1127
|
|
20231024,112100,2263835270,7310,7290,7320,7290,3363
|
|
20231024,112000,2239271980,7280,7300,7300,7280,1226
|
|
20231024,111900,2230325590,7310,7300,7310,7300,1658
|
|
20231024,111800,2218222170,7290,7290,7300,7280,2906
|
|
20231024,111700,2197027170,7280,7250,7290,7250,3987
|
|
20231024,111600,2168058440,7250,7230,7250,7230,544
|
|
20231024,111500,2164121780,7240,7240,7250,7240,661
|
|
20231024,111400,2159335090,7220,7210,7230,7190,484
|
|
20231024,111300,2155846030,7220,7220,7220,7220,747
|
|
20231024,111200,2150452690,7220,7230,7230,7220,233
|
|
20231024,111100,2148768600,7230,7200,7230,7200,540
|
|
20231024,111000,2144866850,7190,7200,7200,7190,74
|
|
20231024,110900,2144334740,7200,7170,7200,7150,3689
|
|
20231024,110800,2117783490,7150,7160,7160,7150,200
|
|
20231024,110700,2116353440,7170,7170,7170,7150,1653
|
|
20231024,110600,2104530630,7190,7170,7190,7160,245
|
|
20231024,110500,2102776370,7160,7160,7160,7160,299
|
|
20231024,110400,2100635530,7160,7170,7190,7160,432
|
|
20231024,110300,2097541380,7180,7190,7190,7180,374
|
|
20231024,110200,2094855560,7210,7200,7210,7170,1225
|
|
20231024,110100,2086055910,7180,7180,7190,7180,672
|
|
20231024,110000,2081229440,7180,7180,7180,7170,110
|
|
20231024,105900,2080439650,7180,7130,7180,7130,3983
|
|
20231024,105800,2051979470,7120,7130,7130,7120,273
|
|
20231024,105700,2050035680,7130,7140,7140,7130,219
|
|
20231024,105600,2048472800,7130,7130,7140,7130,1644
|
|
20231024,105500,2036750230,7130,7120,7150,7120,488
|
|
20231024,105400,2033273430,7120,7110,7120,7110,849
|
|
20231024,105300,2027234540,7110,7120,7170,7110,1063
|
|
20231024,105200,2019666020,7100,7170,7170,7100,3144
|
|
20231024,105100,1997272040,7190,7190,7190,7180,830
|
|
20231024,105000,1991306110,7200,7190,7200,7190,599
|
|
20231024,104900,1986999150,7190,7190,7200,7190,1146
|
|
20231024,104800,1978749410,7190,7220,7220,7190,473
|
|
20231024,104700,1975338750,7220,7180,7220,7150,3209
|
|
20231024,104600,1952230330,7190,7160,7190,7160,694
|
|
20231024,104500,1947256570,7110,7100,7150,7100,1987
|
|
20231024,104400,1933071000,7100,7140,7150,7100,34
|
|
20231024,104300,1932829110,7140,7160,7170,7070,1384
|
|
20231024,104200,1922999080,7150,7160,7170,7150,165
|
|
20231024,104100,1921819130,7170,7150,7170,7150,311
|
|
20231024,104000,1919593780,7150,7140,7150,7120,1562
|
|
20231024,103900,1908437420,7140,7080,7140,7070,7525
|
|
20231024,103800,1854848490,7070,7070,7070,7060,271
|
|
20231024,103700,1852934950,7070,7070,7070,7070,153
|
|
20231024,103600,1851853240,7060,7110,7110,7060,919
|
|
20231024,103500,1845327690,7090,7090,7100,7050,7107
|
|
20231024,103400,1794939110,7090,7050,7100,7050,2686
|
|
20231024,103300,1775940030,7050,7090,7090,7050,3145
|
|
20231024,103200,1753692840,7090,7090,7100,7090,595
|
|
20231024,103100,1749474270,7080,7110,7110,7080,1217
|
|
20231024,103000,1740855390,7110,7070,7110,7070,2454
|
|
20231024,102900,1723436460,7070,7100,7100,7060,3293
|
|
20231024,102800,1700129250,7100,7080,7100,7070,2051
|
|
20231024,102700,1685622340,7070,7090,7090,7070,914
|
|
20231024,102600,1679154980,7070,7100,7140,7060,6258
|
|
20231024,102500,1634641250,7050,7070,7100,7050,3474
|
|
20231024,102400,1610138890,7070,7050,7150,7050,3313
|
|
20231024,102300,1586625300,7070,7090,7090,7050,5011
|
|
20231024,102200,1551172480,7100,7100,7150,7100,736
|
|
20231024,102100,1545944490,7100,7140,7140,7100,2804
|
|
20231024,102000,1525996980,7140,7160,7160,7140,4290
|
|
20231024,101900,1495308690,7160,7200,7200,7160,8576
|
|
20231024,101800,1433679730,7210,7210,7230,7210,1992
|
|
20231024,101700,1419306870,7210,7210,7220,7210,953
|
|
20231024,101600,1412435530,7210,7210,7220,7210,1980
|
|
20231024,101500,1398156290,7240,7240,7250,7230,1807
|
|
20231024,101400,1385082560,7240,7240,7250,7240,709
|
|
20231024,101300,1379944610,7240,7230,7240,7230,180
|
|
20231024,101200,1378641500,7240,7240,7240,7240,118
|
|
20231024,101100,1377787180,7240,7250,7250,7240,962
|
|
20231024,101000,1370812730,7240,7220,7250,7210,925
|
|
20231024,100900,1364131630,7220,7230,7230,7220,211
|
|
20231024,100800,1362608130,7240,7240,7240,7210,2135
|
|
20231024,100700,1347186430,7240,7240,7250,7240,778
|
|
20231024,100600,1341553250,7250,7270,7270,7250,1224
|
|
20231024,100500,1332676690,7270,7270,7270,7270,1
|
|
20231024,100400,1332669420,7250,7250,7250,7250,698
|
|
20231024,100300,1327608920,7250,7250,7260,7240,673
|
|
20231024,100200,1322729390,7250,7250,7250,7240,1407
|
|
20231024,100100,1312529900,7250,7250,7260,7250,825
|
|
20231024,100000,1306548630,7250,7250,7260,7250,1987
|
|
20231024,095900,1292142480,7260,7250,7260,7250,1163
|
|
20231024,095800,1283710390,7250,7250,7260,7250,541
|
|
20231024,095700,1279787910,7250,7270,7280,7250,4650
|
|
20231024,095600,1246044810,7290,7270,7290,7270,336
|
|
20231024,095500,1243600950,7290,7290,7290,7270,122
|
|
20231024,095400,1242712390,7300,7290,7300,7290,440
|
|
20231024,095300,1239500440,7300,7280,7310,7280,300
|
|
20231024,095200,1237308280,7270,7240,7280,7240,2425
|
|
20231024,095100,1219736650,7240,7280,7310,7240,5201
|
|
20231024,095000,1181963100,7280,7330,7330,7280,427
|
|
20231024,094900,1178851640,7300,7300,7300,7290,121
|
|
20231024,094800,1177968700,7300,7330,7350,7300,3751
|
|
20231024,094700,1150576450,7300,7350,7350,7300,4324
|
|
20231024,094600,1118881690,7400,7390,7400,7340,2254
|
|
20231024,094500,1102298840,7340,7360,7390,7340,205
|
|
20231024,094400,1100786110,7400,7400,7400,7400,5
|
|
20231024,094300,1100749110,7400,7320,7400,7320,576
|
|
20231024,094200,1096528770,7320,7330,7330,7320,1400
|
|
20231024,094100,1086267340,7340,7370,7370,7340,1731
|
|
20231024,094000,1073530550,7370,7400,7400,7370,602
|
|
20231024,093900,1069092660,7380,7390,7390,7380,249
|
|
20231024,093800,1067253650,7430,7440,7450,7400,3406
|
|
20231024,093700,1042039670,7460,7450,7470,7440,170
|
|
20231024,093600,1040772030,7480,7410,7490,7410,2254
|
|
20231024,093500,1023938340,7410,7450,7450,7410,632
|
|
20231024,093400,1019243310,7470,7440,7470,7440,219
|
|
20231024,093300,1017613890,7470,7420,7470,7420,1674
|
|
20231024,093200,1005167720,7420,7420,7450,7420,1509
|
|
20231024,093100,993970210,7450,7450,7460,7420,2112
|
|
20231024,093000,978268110,7460,7470,7500,7460,1368
|
|
20231024,092900,968049580,7470,7470,7480,7460,1441
|
|
20231024,092800,957284560,7480,7480,7500,7480,5171
|
|
20231024,092700,918542510,7490,7490,7500,7480,782
|
|
20231024,092600,912685220,7500,7500,7500,7480,1279
|
|
20231024,092500,903096320,7500,7490,7500,7440,6794
|
|
20231024,092400,852302810,7460,7510,7520,7460,8266
|
|
20231024,092300,790283620,7510,7440,7510,7440,7599
|
|
20231024,092200,733403980,7430,7430,7430,7430,949
|
|
20231024,092100,726352910,7430,7420,7440,7420,2813
|
|
20231024,092000,705456640,7420,7420,7430,7420,3101
|
|
20231024,091900,682446070,7430,7400,7430,7400,361
|
|
20231024,091800,679772710,7410,7400,7410,7400,927
|
|
20231024,091700,672911320,7400,7420,7420,7400,4187
|
|
20231024,091600,641887530,7410,7470,7470,7410,5894
|
|
20231024,091500,598147420,7470,7460,7480,7460,8061
|
|
20231024,091400,537938050,7460,7430,7460,7410,7595
|
|
20231024,091300,481387040,7440,7450,7450,7440,3088
|
|
20231024,091200,458401460,7450,7460,7460,7440,313
|
|
20231024,091100,456066820,7460,7450,7460,7440,1967
|
|
20231024,091000,441404700,7470,7460,7470,7450,7637
|
|
20231024,090900,384413260,7470,7440,7480,7440,3318
|
|
20231024,090800,359630360,7440,7430,7440,7410,860
|
|
20231024,090700,353246480,7400,7460,7470,7400,7781
|
|
20231024,090600,295260250,7460,7450,7480,7440,6525
|
|
20231024,090500,246533030,7440,7450,7460,7430,3231
|
|
20231024,090400,222475290,7440,7420,7450,7400,4156
|
|
20231024,090300,191607960,7420,7400,7450,7400,2434
|
|
20231024,090200,173517410,7400,7410,7410,7400,2635
|
|
20231024,090100,154008400,7400,7430,7450,7350,11973
|
|
20231024,090000,65581560,7420,7330,7440,7330,7936
|