590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184700,2369320130,7490,7490,7490,7490,6544
|
|
20231006,184600,2369320130,7490,7490,7490,7490,0
|
|
20231006,184500,2369320130,7490,7490,7490,7490,0
|
|
20231006,184400,2369320130,7490,7490,7490,7490,0
|
|
20231006,184300,2369320130,7490,7490,7490,7490,0
|
|
20231006,184200,2369320130,7490,7490,7490,7490,0
|
|
20231006,184100,2369320130,7490,7490,7490,7490,0
|
|
20231006,184000,2369320130,7490,7490,7490,7490,0
|
|
20231006,183900,2369320130,7490,7490,7490,7490,0
|
|
20231006,183800,2369320130,7490,7490,7490,7490,0
|
|
20231006,183700,2369320130,7490,7490,7490,7490,0
|
|
20231006,183600,2369320130,7490,7490,7490,7490,0
|
|
20231006,183500,2369320130,7490,7490,7490,7490,0
|
|
20231006,183400,2369320130,7490,7490,7490,7490,0
|
|
20231006,183300,2369320130,7490,7490,7490,7490,0
|
|
20231006,183200,2369320130,7490,7490,7490,7490,0
|
|
20231006,183100,2369320130,7490,7490,7490,7490,0
|
|
20231006,183000,2369320130,7490,7490,7490,7490,0
|
|
20231006,182900,2369320130,7490,7490,7490,7490,0
|
|
20231006,182800,2369320130,7490,7490,7490,7490,0
|
|
20231006,182700,2369320130,7490,7490,7490,7490,0
|
|
20231006,182600,2369320130,7490,7490,7490,7490,0
|
|
20231006,182500,2369320130,7490,7490,7490,7490,0
|
|
20231006,182400,2369320130,7490,7490,7490,7490,0
|
|
20231006,182300,2369320130,7490,7490,7490,7490,0
|
|
20231006,182200,2369320130,7490,7490,7490,7490,0
|
|
20231006,182100,2369320130,7490,7490,7490,7490,0
|
|
20231006,182000,2369320130,7490,7490,7490,7490,0
|
|
20231006,181900,2369320130,7490,7490,7490,7490,0
|
|
20231006,181800,2369320130,7490,7490,7490,7490,0
|
|
20231006,181700,2369320130,7490,7490,7490,7490,6544
|
|
20231006,181600,2369320130,7490,7490,7490,7490,0
|
|
20231006,181500,2369320130,7490,7490,7490,7490,0
|
|
20231006,181400,2369320130,7490,7490,7490,7490,0
|
|
20231006,181300,2369320130,7490,7490,7490,7490,0
|
|
20231006,181200,2369320130,7490,7490,7490,7490,0
|
|
20231006,181100,2369320130,7490,7490,7490,7490,0
|
|
20231006,181000,2369320130,7490,7490,7490,7490,0
|
|
20231006,180900,2369320130,7490,7490,7490,7490,0
|
|
20231006,180800,2369320130,7490,7490,7490,7490,0
|
|
20231006,180700,2369320130,7490,7490,7490,7490,0
|
|
20231006,180600,2369320130,7490,7490,7490,7490,0
|
|
20231006,180500,2369320130,7490,7490,7490,7490,0
|
|
20231006,180400,2369320130,7490,7490,7490,7490,0
|
|
20231006,180300,2369320130,7490,7490,7490,7490,0
|
|
20231006,180200,2369320130,7490,7490,7490,7490,0
|
|
20231006,180100,2369320130,7490,7490,7490,7490,0
|
|
20231006,180000,2369320130,7490,7490,7490,7490,0
|
|
20231006,175900,2369320130,7490,7490,7490,7490,0
|
|
20231006,175800,2369320130,7490,7490,7490,7490,0
|
|
20231006,175700,2369320130,7490,7490,7490,7490,0
|
|
20231006,175600,2369320130,7490,7490,7490,7490,0
|
|
20231006,175500,2369320130,7490,7490,7490,7490,0
|
|
20231006,175400,2369320130,7490,7490,7490,7490,0
|
|
20231006,175300,2369320130,7490,7490,7490,7490,0
|
|
20231006,175200,2369320130,7490,7490,7490,7490,0
|
|
20231006,175100,2369320130,7490,7490,7490,7490,0
|
|
20231006,175000,2369320130,7490,7490,7490,7490,0
|
|
20231006,174900,2369320130,7490,7490,7490,7490,0
|
|
20231006,174800,2369320130,7490,7490,7490,7490,0
|
|
20231006,174700,2369320130,7490,7490,7490,7490,6544
|
|
20231006,174600,2369320130,7490,7490,7490,7490,0
|
|
20231006,174500,2369320130,7490,7490,7490,7490,0
|
|
20231006,174400,2369320130,7490,7490,7490,7490,0
|
|
20231006,174300,2369320130,7490,7490,7490,7490,0
|
|
20231006,174200,2369320130,7490,7490,7490,7490,0
|
|
20231006,174100,2369320130,7490,7490,7490,7490,0
|
|
20231006,174000,2369320130,7490,7490,7490,7490,0
|
|
20231006,173900,2369320130,7490,7490,7490,7490,0
|
|
20231006,173800,2369320130,7490,7490,7490,7490,0
|
|
20231006,173700,2369320130,7490,7490,7490,7490,0
|
|
20231006,173600,2369320130,7490,7490,7490,7490,0
|
|
20231006,173500,2369320130,7490,7490,7490,7490,0
|
|
20231006,173400,2369320130,7490,7490,7490,7490,0
|
|
20231006,173300,2369320130,7490,7490,7490,7490,0
|
|
20231006,173200,2369320130,7490,7490,7490,7490,0
|
|
20231006,173100,2369320130,7490,7490,7490,7490,0
|
|
20231006,173000,2369320130,7490,7490,7490,7490,0
|
|
20231006,172900,2369320130,7490,7490,7490,7490,0
|
|
20231006,172800,2369320130,7490,7490,7490,7490,0
|
|
20231006,172700,2369320130,7490,7490,7490,7490,0
|
|
20231006,172600,2369320130,7490,7490,7490,7490,0
|
|
20231006,172500,2369320130,7490,7490,7490,7490,0
|
|
20231006,172400,2369320130,7490,7490,7490,7490,0
|
|
20231006,172300,2369320130,7490,7490,7490,7490,0
|
|
20231006,172200,2369320130,7490,7490,7490,7490,0
|
|
20231006,172100,2369320130,7490,7490,7490,7490,0
|
|
20231006,172000,2369320130,7490,7490,7490,7490,0
|
|
20231006,171900,2369320130,7490,7490,7490,7490,0
|
|
20231006,171800,2369320130,7490,7490,7490,7490,0
|
|
20231006,171700,2369320130,7490,7490,7490,7490,6544
|
|
20231006,171600,2369320130,7490,7490,7490,7490,0
|
|
20231006,171500,2369320130,7490,7490,7490,7490,0
|
|
20231006,171400,2369320130,7490,7490,7490,7490,0
|
|
20231006,171300,2369320130,7490,7490,7490,7490,0
|
|
20231006,171200,2369320130,7490,7490,7490,7490,0
|
|
20231006,171100,2369320130,7490,7490,7490,7490,0
|
|
20231006,171000,2369320130,7490,7490,7490,7490,0
|
|
20231006,170900,2369320130,7490,7490,7490,7490,0
|
|
20231006,170800,2369320130,7490,7490,7490,7490,0
|
|
20231006,170700,2369320130,7490,7490,7490,7490,0
|
|
20231006,170600,2369320130,7490,7490,7490,7490,0
|
|
20231006,170500,2369320130,7490,7490,7490,7490,0
|
|
20231006,170400,2369320130,7490,7490,7490,7490,0
|
|
20231006,170300,2369320130,7490,7490,7490,7490,0
|
|
20231006,170200,2369320130,7490,7490,7490,7490,0
|
|
20231006,170100,2369320130,7490,7490,7490,7490,0
|
|
20231006,170000,2369320130,7490,7490,7490,7490,0
|
|
20231006,165900,2369320130,7490,7490,7490,7490,0
|
|
20231006,165800,2369320130,7490,7490,7490,7490,0
|
|
20231006,165700,2369320130,7490,7490,7490,7490,0
|
|
20231006,165600,2369320130,7490,7490,7490,7490,0
|
|
20231006,165500,2369320130,7490,7490,7490,7490,0
|
|
20231006,165400,2369320130,7490,7490,7490,7490,0
|
|
20231006,165300,2369320130,7490,7490,7490,7490,0
|
|
20231006,165200,2369320130,7490,7490,7490,7490,0
|
|
20231006,165100,2369320130,7490,7490,7490,7490,0
|
|
20231006,165000,2369320130,7490,7490,7490,7490,0
|
|
20231006,164900,2369320130,7490,7490,7490,7490,0
|
|
20231006,164800,2369320130,7490,7490,7490,7490,0
|
|
20231006,164700,2369320130,7490,7490,7490,7490,6544
|
|
20231006,164600,2369320130,7490,7490,7490,7490,0
|
|
20231006,164500,2369320130,7490,7490,7490,7490,0
|
|
20231006,164400,2369320130,7490,7490,7490,7490,0
|
|
20231006,164300,2369320130,7490,7490,7490,7490,0
|
|
20231006,164200,2369320130,7490,7490,7490,7490,0
|
|
20231006,164100,2369320130,7490,7490,7490,7490,0
|
|
20231006,164000,2369320130,7490,7490,7490,7490,0
|
|
20231006,163900,2369320130,7490,7490,7490,7490,0
|
|
20231006,163800,2369320130,7490,7490,7490,7490,0
|
|
20231006,163700,2369320130,7490,7490,7490,7490,0
|
|
20231006,163600,2369320130,7490,7490,7490,7490,0
|
|
20231006,163500,2369320130,7490,7490,7490,7490,0
|
|
20231006,163400,2369320130,7490,7490,7490,7490,0
|
|
20231006,163300,2369320130,7490,7490,7490,7490,0
|
|
20231006,163200,2369320130,7490,7490,7490,7490,0
|
|
20231006,163100,2369320130,7490,7490,7490,7490,0
|
|
20231006,163000,2369320130,7490,7490,7490,7490,0
|
|
20231006,162900,2369320130,7490,7490,7490,7490,0
|
|
20231006,162800,2369320130,7490,7490,7490,7490,0
|
|
20231006,162700,2369320130,7490,7490,7490,7490,0
|
|
20231006,162600,2369320130,7490,7490,7490,7490,0
|
|
20231006,162500,2369320130,7490,7490,7490,7490,0
|
|
20231006,162400,2369320130,7490,7490,7490,7490,0
|
|
20231006,162300,2369320130,7490,7490,7490,7490,0
|
|
20231006,162200,2369320130,7490,7490,7490,7490,0
|
|
20231006,162100,2369320130,7490,7490,7490,7490,0
|
|
20231006,162000,2369320130,7490,7490,7490,7490,0
|
|
20231006,161900,2369320130,7490,7490,7490,7490,0
|
|
20231006,161800,2369320130,7490,7490,7490,7490,0
|
|
20231006,161700,2369320130,7490,7490,7490,7490,6544
|
|
20231006,161600,2369320130,7490,7490,7490,7490,0
|
|
20231006,161500,2369320130,7490,7490,7490,7490,0
|
|
20231006,161400,2369320130,7490,7490,7490,7490,0
|
|
20231006,161300,2369320130,7490,7490,7490,7490,0
|
|
20231006,161200,2369320130,7490,7490,7490,7490,0
|
|
20231006,161100,2369320130,7490,7490,7490,7490,0
|
|
20231006,161000,2369320130,7490,7490,7490,7490,0
|
|
20231006,160900,2369320130,7490,7490,7490,7490,0
|
|
20231006,160800,2369320130,7490,7490,7490,7490,0
|
|
20231006,160700,2369320130,7490,7490,7490,7490,0
|
|
20231006,160600,2369320130,7490,7490,7490,7490,0
|
|
20231006,160500,2369320130,7490,7490,7490,7490,0
|
|
20231006,160400,2369320130,7490,7490,7490,7490,0
|
|
20231006,160300,2369320130,7490,7490,7490,7490,0
|
|
20231006,160200,2369320130,7490,7490,7490,7490,0
|
|
20231006,160100,2369320130,7490,7490,7490,7490,0
|
|
20231006,160000,2369320130,7490,7490,7490,7490,0
|
|
20231006,155900,2369320130,7490,7490,7490,7490,0
|
|
20231006,155800,2369320130,7490,7490,7490,7490,0
|
|
20231006,155700,2369320130,7490,7490,7490,7490,0
|
|
20231006,155600,2369320130,7490,7490,7490,7490,0
|
|
20231006,155500,2369320130,7490,7490,7490,7490,0
|
|
20231006,155400,2369320130,7490,7490,7490,7490,0
|
|
20231006,155300,2369320130,7490,7490,7490,7490,0
|
|
20231006,155200,2369320130,7490,7490,7490,7490,0
|
|
20231006,155100,2369320130,7490,7490,7490,7490,0
|
|
20231006,155000,2369320130,7490,7490,7490,7490,0
|
|
20231006,154900,2369320130,7490,7490,7490,7490,0
|
|
20231006,154800,2369320130,7490,7490,7490,7490,0
|
|
20231006,154700,2369320130,7490,7490,7490,7490,6544
|
|
20231006,154600,2369320130,7490,7490,7490,7490,0
|
|
20231006,154500,2369320130,7490,7490,7490,7490,0
|
|
20231006,154400,2369320130,7490,7490,7490,7490,0
|
|
20231006,154300,2369320130,7490,7490,7490,7490,0
|
|
20231006,154200,2369320130,7490,7490,7490,7490,0
|
|
20231006,154100,2369320130,7490,7490,7490,7490,0
|
|
20231006,154000,2369320130,7490,7490,7490,7490,0
|
|
20231006,153900,2369320130,7490,7490,7490,7490,0
|
|
20231006,153800,2369320130,7490,7490,7490,7490,0
|
|
20231006,153700,2369320130,7490,7490,7490,7490,0
|
|
20231006,153600,2369320130,7490,7490,7490,7490,0
|
|
20231006,153500,2369320130,7490,7490,7490,7490,0
|
|
20231006,153400,2369320130,7490,7490,7490,7490,0
|
|
20231006,153300,2369320130,7490,7490,7490,7490,0
|
|
20231006,153200,2369320130,7490,7490,7490,7490,0
|
|
20231006,153100,2369320130,7490,7490,7490,7490,0
|
|
20231006,153000,2369320130,7490,7490,7490,7490,6544
|
|
20231006,152900,2320305570,7500,7500,7500,7500,0
|
|
20231006,152800,2320305570,7500,7500,7500,7500,0
|
|
20231006,152700,2320305570,7500,7500,7500,7500,0
|
|
20231006,152600,2320305570,7500,7500,7500,7500,0
|
|
20231006,152500,2320305570,7500,7500,7500,7500,0
|
|
20231006,152400,2320305570,7500,7500,7500,7500,0
|
|
20231006,152300,2320305570,7500,7500,7500,7500,0
|
|
20231006,152200,2320305570,7500,7500,7500,7500,0
|
|
20231006,152100,2320305570,7500,7500,7500,7500,0
|
|
20231006,152000,2320305570,7500,7500,7500,7500,0
|
|
20231006,151900,2320305570,7500,7500,7520,7490,1122
|
|
20231006,151800,2311891640,7500,7500,7500,7490,1209
|
|
20231006,151700,2302824180,7490,7490,7500,7490,544
|
|
20231006,151600,2298749100,7500,7500,7500,7490,84
|
|
20231006,151500,2298119760,7500,7500,7500,7500,0
|
|
20231006,151400,2298119760,7500,7500,7500,7500,161
|
|
20231006,151300,2296912260,7500,7490,7500,7490,225
|
|
20231006,151200,2295226910,7490,7490,7490,7490,671
|
|
20231006,151100,2290201120,7490,7500,7500,7480,1955
|
|
20231006,151000,2275571430,7490,7490,7490,7490,200
|
|
20231006,150900,2274073430,7500,7500,7500,7500,10
|
|
20231006,150800,2273998430,7500,7500,7500,7500,2207
|
|
20231006,150700,2257445930,7500,7490,7500,7490,1167
|
|
20231006,150600,2248704870,7490,7490,7490,7480,2103
|
|
20231006,150500,2232953770,7500,7500,7500,7500,26
|
|
20231006,150400,2232758770,7500,7500,7500,7490,111
|
|
20231006,150300,2231927270,7500,7490,7500,7490,301
|
|
20231006,150200,2229672770,7500,7500,7500,7500,5
|
|
20231006,150100,2229635270,7500,7500,7500,7500,650
|
|
20231006,150000,2224760270,7490,7500,7500,7490,151
|
|
20231006,145900,2223629270,7500,7500,7500,7500,912
|
|
20231006,145800,2216789270,7500,7500,7500,7490,180
|
|
20231006,145700,2215440960,7490,7500,7500,7490,1035
|
|
20231006,145600,2207688800,7490,7500,7500,7490,275
|
|
20231006,145500,2205629000,7500,7490,7500,7490,522
|
|
20231006,145400,2201719080,7490,7500,7500,7490,1214
|
|
20231006,145300,2192624090,7500,7500,7500,7490,578
|
|
20231006,145200,2188291670,7500,7500,7500,7500,331
|
|
20231006,145100,2185809170,7500,7500,7500,7490,10
|
|
20231006,145000,2185734190,7500,7500,7500,7490,341
|
|
20231006,144900,2183179210,7500,7500,7500,7490,914
|
|
20231006,144800,2176328240,7490,7490,7490,7480,1653
|
|
20231006,144700,2163948270,7490,7490,7490,7490,2420
|
|
20231006,144600,2145822470,7490,7490,7500,7480,1643
|
|
20231006,144500,2133519050,7500,7510,7510,7500,5348
|
|
20231006,144400,2093389000,7520,7520,7520,7510,255
|
|
20231006,144300,2091473900,7520,7520,7520,7520,1284
|
|
20231006,144200,2081818220,7520,7530,7530,7520,371
|
|
20231006,144100,2079027860,7530,7530,7530,7530,21
|
|
20231006,144000,2078869730,7530,7530,7530,7530,2102
|
|
20231006,143900,2063041670,7540,7540,7540,7540,120
|
|
20231006,143800,2062136870,7530,7530,7540,7530,2008
|
|
20231006,143700,2047016430,7540,7540,7540,7540,0
|
|
20231006,143600,2047016430,7540,7540,7540,7540,1
|
|
20231006,143500,2047008890,7540,7540,7540,7540,6
|
|
20231006,143400,2046963650,7540,7540,7540,7540,38
|
|
20231006,143300,2046677130,7540,7540,7540,7540,6
|
|
20231006,143200,2046631890,7540,7540,7540,7530,69
|
|
20231006,143100,2046112250,7540,7540,7540,7530,22
|
|
20231006,143000,2045946570,7540,7530,7540,7530,489
|
|
20231006,142900,2042264370,7540,7530,7540,7530,19
|
|
20231006,142800,2042121250,7540,7540,7540,7530,1872
|
|
20231006,142700,2028007720,7540,7540,7540,7540,23
|
|
20231006,142600,2027834300,7540,7540,7540,7540,0
|
|
20231006,142500,2027834300,7540,7540,7540,7540,5
|
|
20231006,142400,2027796600,7540,7540,7540,7530,138
|
|
20231006,142300,2026757340,7540,7540,7540,7540,204
|
|
20231006,142200,2025219180,7540,7530,7540,7530,249
|
|
20231006,142100,2023344190,7530,7540,7540,7530,419
|
|
20231006,142000,2020187060,7540,7540,7540,7540,1
|
|
20231006,141900,2020179520,7530,7550,7550,7530,758
|
|
20231006,141800,2014463340,7550,7550,7550,7540,307
|
|
20231006,141700,2012146490,7550,7550,7550,7540,710
|
|
20231006,141600,2006788710,7560,7560,7560,7550,167
|
|
20231006,141500,2005527840,7550,7540,7550,7540,1012
|
|
20231006,141400,1997893600,7540,7540,7540,7540,0
|
|
20231006,141300,1997893600,7540,7530,7540,7530,10
|
|
20231006,141200,1997818290,7530,7540,7540,7530,202
|
|
20231006,141100,1996297210,7540,7540,7540,7540,1
|
|
20231006,141000,1996289670,7550,7550,7560,7550,1202
|
|
20231006,140900,1987214560,7550,7560,7560,7540,612
|
|
20231006,140800,1982596320,7570,7570,7570,7570,162
|
|
20231006,140700,1981369980,7560,7560,7560,7560,525
|
|
20231006,140600,1977400980,7560,7530,7560,7530,2727
|
|
20231006,140500,1956828770,7530,7540,7540,7530,622
|
|
20231006,140400,1952143990,7540,7540,7540,7540,54
|
|
20231006,140300,1951736830,7540,7540,7540,7540,0
|
|
20231006,140200,1951736830,7540,7530,7540,7530,127
|
|
20231006,140100,1950780510,7540,7530,7540,7530,11
|
|
20231006,140000,1950697670,7540,7540,7540,7530,895
|
|
20231006,135900,1943955370,7550,7540,7550,7540,101
|
|
20231006,135800,1943193820,7550,7550,7550,7550,121
|
|
20231006,135700,1942280270,7560,7550,7570,7550,4
|
|
20231006,135600,1942250030,7550,7540,7560,7540,2657
|
|
20231006,135500,1922193320,7540,7540,7540,7540,44
|
|
20231006,135400,1921861560,7540,7540,7540,7540,100
|
|
20231006,135300,1921107560,7540,7530,7540,7530,209
|
|
20231006,135200,1919532700,7540,7540,7540,7540,13
|
|
20231006,135100,1919434680,7540,7540,7540,7540,0
|
|
20231006,135000,1919434680,7540,7540,7540,7540,0
|
|
20231006,134900,1919434680,7540,7540,7540,7540,0
|
|
20231006,134800,1919434680,7540,7540,7540,7540,1
|
|
20231006,134700,1919427140,7540,7530,7540,7530,313
|
|
20231006,134600,1917070120,7530,7540,7540,7530,602
|
|
20231006,134500,1912537040,7540,7530,7540,7530,281
|
|
20231006,134400,1910421080,7520,7530,7530,7520,53
|
|
20231006,134300,1910022410,7530,7530,7530,7530,2156
|
|
20231006,134200,1893787730,7530,7530,7530,7530,6
|
|
20231006,134100,1893742550,7530,7520,7530,7520,419
|
|
20231006,134000,1890591550,7530,7530,7530,7530,6
|
|
20231006,133900,1890546370,7530,7530,7530,7530,202
|
|
20231006,133800,1889025310,7530,7530,7530,7530,2
|
|
20231006,133700,1889010250,7530,7540,7540,7530,180
|
|
20231006,133600,1887654840,7530,7530,7530,7530,61
|
|
20231006,133500,1887195510,7530,7530,7530,7530,103
|
|
20231006,133400,1886419920,7540,7550,7550,7540,267
|
|
20231006,133300,1884406730,7540,7560,7560,7540,1384
|
|
20231006,133200,1873951900,7570,7560,7570,7560,43
|
|
20231006,133100,1873626800,7570,7560,7570,7560,15
|
|
20231006,133000,1873513300,7570,7560,7570,7560,70
|
|
20231006,132900,1872983420,7560,7570,7570,7560,99
|
|
20231006,132800,1872234300,7560,7560,7560,7560,40
|
|
20231006,132700,1871931900,7570,7550,7570,7550,724
|
|
20231006,132600,1866464360,7550,7550,7550,7550,67
|
|
20231006,132500,1865958510,7550,7550,7550,7550,2
|
|
20231006,132400,1865943410,7550,7560,7560,7540,605
|
|
20231006,132300,1861376000,7570,7570,7580,7570,760
|
|
20231006,132200,1855622780,7560,7560,7560,7560,633
|
|
20231006,132100,1850837300,7560,7560,7560,7550,102
|
|
20231006,132000,1850067180,7550,7550,7550,7550,647
|
|
20231006,131900,1845182330,7550,7560,7560,7550,114
|
|
20231006,131800,1844320530,7560,7560,7560,7560,504
|
|
20231006,131700,1840510290,7570,7570,7570,7560,247
|
|
20231006,131600,1838640550,7570,7560,7570,7560,419
|
|
20231006,131500,1835472900,7570,7570,7570,7550,135
|
|
20231006,131400,1834452030,7570,7570,7570,7570,67
|
|
20231006,131300,1833944840,7570,7570,7570,7570,74
|
|
20231006,131200,1833384660,7570,7570,7570,7570,67
|
|
20231006,131100,1832877470,7570,7570,7570,7570,40
|
|
20231006,131000,1832574670,7570,7560,7570,7560,263
|
|
20231006,130900,1830585700,7560,7560,7560,7560,72
|
|
20231006,130800,1830041380,7560,7560,7560,7560,72
|
|
20231006,130700,1829497060,7560,7550,7560,7550,577
|
|
20231006,130600,1825140700,7550,7550,7550,7540,214
|
|
20231006,130500,1823525240,7550,7560,7560,7550,1008
|
|
20231006,130400,1815904840,7560,7550,7560,7550,925
|
|
20231006,130300,1808921080,7550,7550,7550,7540,752
|
|
20231006,130200,1803250550,7540,7540,7540,7540,779
|
|
20231006,130100,1797376890,7540,7540,7540,7540,2
|
|
20231006,130000,1797361810,7540,7540,7540,7540,0
|
|
20231006,125900,1797361810,7540,7540,7540,7540,0
|
|
20231006,125800,1797361810,7540,7540,7540,7540,1
|
|
20231006,125700,1797354270,7530,7540,7540,7530,511
|
|
20231006,125600,1793502350,7550,7550,7550,7540,112
|
|
20231006,125500,1792657140,7550,7550,7550,7540,173
|
|
20231006,125400,1791351930,7540,7540,7540,7540,3
|
|
20231006,125300,1791329310,7550,7540,7550,7540,90
|
|
20231006,125200,1790649860,7540,7550,7550,7540,410
|
|
20231006,125100,1787558090,7550,7550,7550,7550,300
|
|
20231006,125000,1785293090,7560,7530,7560,7530,1483
|
|
20231006,124900,1774107700,7540,7540,7540,7540,1
|
|
20231006,124800,1774100160,7540,7530,7540,7530,30
|
|
20231006,124700,1773874180,7540,7530,7540,7530,159
|
|
20231006,124600,1772676390,7530,7530,7530,7530,1
|
|
20231006,124500,1772668860,7550,7550,7550,7540,334
|
|
20231006,124400,1770148210,7560,7550,7560,7550,417
|
|
20231006,124300,1766999040,7560,7560,7560,7560,60
|
|
20231006,124200,1766545440,7560,7560,7560,7560,0
|
|
20231006,124100,1766545440,7560,7560,7560,7560,0
|
|
20231006,124000,1766545440,7560,7560,7560,7560,0
|
|
20231006,123900,1766545440,7560,7560,7560,7560,1
|
|
20231006,123800,1766537880,7550,7560,7560,7550,22
|
|
20231006,123700,1766371580,7560,7560,7570,7560,388
|
|
20231006,123600,1763437680,7570,7570,7570,7570,97
|
|
20231006,123500,1762703390,7570,7540,7570,7540,1289
|
|
20231006,123400,1752968150,7550,7550,7550,7550,0
|
|
20231006,123300,1752968150,7550,7540,7550,7540,564
|
|
20231006,123200,1748714010,7540,7550,7550,7540,640
|
|
20231006,123100,1743888160,7550,7550,7550,7550,195
|
|
20231006,123000,1742415910,7550,7550,7550,7550,1
|
|
20231006,122900,1742408360,7540,7540,7540,7540,1114
|
|
20231006,122800,1734008800,7540,7540,7540,7540,0
|
|
20231006,122700,1734008800,7540,7530,7540,7530,120
|
|
20231006,122600,1733104030,7530,7530,7530,7530,196
|
|
20231006,122500,1731628150,7530,7530,7530,7530,29
|
|
20231006,122400,1731409780,7530,7530,7530,7530,0
|
|
20231006,122300,1731409780,7530,7530,7530,7530,1005
|
|
20231006,122200,1723842130,7530,7500,7530,7500,3162
|
|
20231006,122100,1700061630,7500,7500,7500,7500,1790
|
|
20231006,122000,1686636630,7500,7500,7500,7500,67
|
|
20231006,121900,1686134130,7500,7500,7500,7500,1400
|
|
20231006,121800,1675634130,7500,7500,7500,7500,10
|
|
20231006,121700,1675559130,7500,7490,7500,7490,63
|
|
20231006,121600,1675086980,7490,7490,7490,7490,0
|
|
20231006,121500,1675086980,7490,7490,7490,7490,0
|
|
20231006,121400,1675086980,7490,7500,7500,7490,2255
|
|
20231006,121300,1658196330,7510,7510,7510,7510,2
|
|
20231006,121200,1658181310,7500,7500,7500,7500,337
|
|
20231006,121100,1655653810,7500,7510,7510,7500,443
|
|
20231006,121000,1652331210,7510,7510,7510,7510,10
|
|
20231006,120900,1652256110,7510,7510,7510,7510,13
|
|
20231006,120800,1652158480,7510,7500,7510,7500,24
|
|
20231006,120700,1651978470,7500,7500,7500,7500,51
|
|
20231006,120600,1651595970,7500,7500,7500,7500,8
|
|
20231006,120500,1651535970,7500,7500,7500,7500,1695
|
|
20231006,120400,1638823470,7510,7510,7510,7510,234
|
|
20231006,120300,1637066130,7510,7510,7510,7510,621
|
|
20231006,120200,1632402420,7510,7510,7510,7510,400
|
|
20231006,120100,1629398420,7510,7510,7510,7510,100
|
|
20231006,120000,1628647420,7510,7510,7510,7510,52
|
|
20231006,115900,1628256900,7510,7510,7510,7510,10
|
|
20231006,115800,1628181800,7500,7500,7500,7500,182
|
|
20231006,115700,1626816800,7500,7500,7500,7500,1373
|
|
20231006,115600,1616519300,7500,7500,7500,7500,422
|
|
20231006,115500,1613354300,7500,7480,7500,7480,2382
|
|
20231006,115400,1595508070,7490,7490,7490,7490,100
|
|
20231006,115300,1594759070,7490,7490,7490,7490,0
|
|
20231006,115200,1594759070,7490,7490,7490,7490,2
|
|
20231006,115100,1594744090,7490,7490,7490,7490,888
|
|
20231006,115000,1588092970,7490,7490,7490,7490,1058
|
|
20231006,114900,1580168550,7480,7480,7480,7480,1162
|
|
20231006,114800,1571476790,7480,7480,7480,7480,973
|
|
20231006,114700,1564198750,7490,7500,7500,7490,2730
|
|
20231006,114600,1543742640,7510,7510,7510,7510,189
|
|
20231006,114500,1542323250,7510,7500,7510,7500,103
|
|
20231006,114400,1541550720,7500,7500,7500,7500,10
|
|
20231006,114300,1541475720,7500,7500,7500,7500,1002
|
|
20231006,114200,1533960720,7510,7500,7510,7500,22
|
|
20231006,114100,1533795710,7500,7510,7510,7500,23
|
|
20231006,114000,1533623190,7510,7510,7510,7510,0
|
|
20231006,113900,1533623190,7510,7490,7510,7490,826
|
|
20231006,113800,1527428350,7500,7500,7500,7490,2376
|
|
20231006,113700,1509623350,7500,7500,7500,7490,273
|
|
20231006,113600,1507576580,7500,7500,7500,7500,982
|
|
20231006,113500,1500211580,7510,7510,7510,7510,26
|
|
20231006,113400,1500016320,7510,7510,7510,7510,648
|
|
20231006,113300,1495149840,7510,7520,7520,7510,432
|
|
20231006,113200,1491902120,7520,7520,7520,7520,130
|
|
20231006,113100,1490924520,7520,7520,7520,7520,144
|
|
20231006,113000,1489841640,7520,7520,7520,7520,880
|
|
20231006,112900,1483224040,7520,7520,7520,7520,800
|
|
20231006,112800,1477208040,7510,7500,7510,7500,1139
|
|
20231006,112700,1468659190,7500,7480,7500,7480,3452
|
|
20231006,112600,1442805940,7490,7490,7490,7490,260
|
|
20231006,112500,1440858540,7490,7490,7490,7490,103
|
|
20231006,112400,1440087070,7490,7490,7490,7490,30
|
|
20231006,112300,1439862370,7480,7480,7480,7480,35
|
|
20231006,112200,1439600570,7480,7490,7490,7480,1187
|
|
20231006,112100,1430720780,7490,7490,7490,7490,133
|
|
20231006,112000,1429724610,7480,7480,7490,7480,17
|
|
20231006,111900,1429597440,7480,7490,7490,7480,390
|
|
20231006,111800,1426680070,7490,7490,7490,7480,1007
|
|
20231006,111700,1419147650,7490,7490,7490,7490,303
|
|
20231006,111600,1416878180,7490,7490,7490,7480,383
|
|
20231006,111500,1414013140,7490,7480,7490,7480,1249
|
|
20231006,111400,1404667380,7480,7480,7480,7470,636
|
|
20231006,111300,1399915100,7470,7490,7490,7470,2049
|
|
20231006,111200,1384590030,7490,7490,7500,7490,2460
|
|
20231006,111100,1366146550,7490,7510,7510,7490,4528
|
|
20231006,111000,1332191570,7510,7520,7520,7510,2996
|
|
20231006,110900,1309691560,7520,7520,7520,7520,15
|
|
20231006,110800,1309578760,7520,7520,7520,7520,254
|
|
20231006,110700,1307668680,7520,7520,7520,7520,179
|
|
20231006,110600,1306322600,7520,7520,7530,7510,1055
|
|
20231006,110500,1298388080,7520,7520,7520,7520,781
|
|
20231006,110400,1292514960,7530,7530,7530,7520,399
|
|
20231006,110300,1289511160,7530,7530,7530,7530,572
|
|
20231006,110200,1285204000,7520,7540,7540,7520,500
|
|
20231006,110100,1281439550,7540,7540,7540,7540,25
|
|
20231006,110000,1281251050,7540,7530,7540,7530,191
|
|
20231006,105900,1279812790,7530,7530,7530,7520,785
|
|
20231006,105800,1273902740,7530,7520,7530,7520,1948
|
|
20231006,105700,1259247520,7530,7530,7530,7530,804
|
|
20231006,105600,1253193400,7540,7540,7540,7530,556
|
|
20231006,105500,1249001170,7530,7550,7550,7530,6273
|
|
20231006,105400,1201731910,7560,7560,7570,7560,773
|
|
20231006,105300,1195887930,7570,7570,7570,7570,105
|
|
20231006,105200,1195093080,7570,7570,7570,7570,50
|
|
20231006,105100,1194714580,7570,7570,7570,7570,132
|
|
20231006,105000,1193715340,7570,7570,7570,7570,117
|
|
20231006,104900,1192829650,7570,7560,7570,7560,1515
|
|
20231006,104800,1181376180,7550,7570,7570,7550,1345
|
|
20231006,104700,1171207990,7570,7580,7580,7570,940
|
|
20231006,104600,1164091800,7580,7580,7580,7580,790
|
|
20231006,104500,1158103600,7580,7580,7580,7580,959
|
|
20231006,104400,1150834380,7590,7590,7600,7590,1037
|
|
20231006,104300,1142954480,7590,7570,7590,7570,1920
|
|
20231006,104200,1128393460,7560,7560,7560,7560,651
|
|
20231006,104100,1123471900,7560,7570,7570,7560,270
|
|
20231006,104000,1121430250,7570,7580,7580,7560,2593
|
|
20231006,103900,1101796470,7590,7590,7590,7590,6
|
|
20231006,103800,1101750930,7590,7570,7590,7570,656
|
|
20231006,103700,1096784490,7570,7570,7570,7570,170
|
|
20231006,103600,1095497590,7570,7570,7570,7570,85
|
|
20231006,103500,1094854140,7570,7560,7570,7560,325
|
|
20231006,103400,1092397120,7560,7580,7580,7560,1851
|
|
20231006,103300,1078385240,7590,7590,7590,7590,132
|
|
20231006,103200,1077383360,7590,7580,7600,7580,1239
|
|
20231006,103100,1067979830,7570,7560,7570,7560,1285
|
|
20231006,103000,1058262640,7560,7550,7560,7550,308
|
|
20231006,102900,1055937220,7550,7560,7560,7550,84
|
|
20231006,102800,1055302880,7560,7570,7580,7550,1585
|
|
20231006,102700,1043327760,7570,7570,7580,7570,780
|
|
20231006,102600,1037423130,7580,7570,7580,7570,370
|
|
20231006,102500,1034621900,7580,7580,7580,7580,6
|
|
20231006,102400,1034576420,7580,7570,7580,7560,1617
|
|
20231006,102300,1022344130,7580,7580,7580,7580,27
|
|
20231006,102200,1022139470,7580,7570,7580,7570,564
|
|
20231006,102100,1017865970,7580,7580,7580,7570,2056
|
|
20231006,102000,1002301980,7580,7590,7590,7570,2687
|
|
20231006,101900,981938020,7590,7590,7600,7590,986
|
|
20231006,101800,974454260,7600,7630,7640,7600,4241
|
|
20231006,101700,942183520,7640,7630,7640,7630,543
|
|
20231006,101600,938040410,7630,7640,7640,7630,1473
|
|
20231006,101500,926801320,7640,7640,7650,7640,1387
|
|
20231006,101400,916204590,7640,7640,7640,7640,5
|
|
20231006,101300,916166390,7640,7640,7640,7630,18
|
|
20231006,101200,916028890,7640,7650,7660,7640,995
|
|
20231006,101100,908425020,7660,7660,7660,7660,1
|
|
20231006,101000,908417360,7650,7650,7660,7650,189
|
|
20231006,100900,906971500,7650,7650,7650,7650,51
|
|
20231006,100800,906581350,7650,7650,7650,7650,1003
|
|
20231006,100700,898908400,7650,7650,7650,7650,142
|
|
20231006,100600,897822100,7650,7650,7650,7650,0
|
|
20231006,100500,897822100,7650,7640,7650,7640,500
|
|
20231006,100400,894000690,7640,7650,7650,7630,606
|
|
20231006,100300,889373500,7650,7640,7650,7640,367
|
|
20231006,100200,886569610,7640,7640,7640,7640,0
|
|
20231006,100100,886569610,7640,7640,7640,7630,472
|
|
20231006,100000,882967880,7640,7640,7640,7640,226
|
|
20231006,095900,881241240,7630,7660,7670,7630,3660
|
|
20231006,095800,853253490,7660,7650,7660,7650,599
|
|
20231006,095700,848670150,7660,7650,7660,7650,309
|
|
20231006,095600,846303810,7660,7660,7660,7660,12
|
|
20231006,095500,846211890,7660,7650,7660,7650,839
|
|
20231006,095400,839793520,7650,7650,7650,7640,6522
|
|
20231006,095300,789901790,7650,7640,7650,7640,1591
|
|
20231006,095200,777746440,7650,7640,7650,7640,2
|
|
20231006,095100,777731150,7650,7650,7650,7640,981
|
|
20231006,095000,770227260,7650,7660,7660,7650,706
|
|
20231006,094900,764826270,7660,7670,7670,7660,537
|
|
20231006,094800,760712840,7670,7660,7670,7660,301
|
|
20231006,094700,758407170,7670,7670,7670,7670,0
|
|
20231006,094600,758407170,7670,7670,7670,7660,685
|
|
20231006,094500,753157220,7670,7670,7680,7660,2161
|
|
20231006,094400,736585010,7670,7670,7680,7670,166
|
|
20231006,094300,735311450,7680,7690,7690,7680,183
|
|
20231006,094200,733905900,7690,7700,7710,7680,1450
|
|
20231006,094100,722755950,7710,7710,7710,7700,768
|
|
20231006,094000,716841670,7710,7710,7710,7710,110
|
|
20231006,093900,715993570,7710,7720,7720,7700,3691
|
|
20231006,093800,687547200,7720,7720,7720,7700,3279
|
|
20231006,093700,662283430,7720,7750,7750,7720,1383
|
|
20231006,093600,651578710,7760,7740,7760,7730,3194
|
|
20231006,093500,626848520,7750,7750,7750,7740,4800
|
|
20231006,093400,589664820,7750,7770,7770,7740,1257
|
|
20231006,093300,579924750,7760,7770,7780,7760,2643
|
|
20231006,093200,559397020,7770,7770,7780,7770,2499
|
|
20231006,093100,539979770,7770,7770,7770,7740,2190
|
|
20231006,093000,522978460,7770,7750,7780,7750,4516
|
|
20231006,092900,487920210,7750,7720,7750,7720,4872
|
|
20231006,092800,450247910,7720,7730,7730,7720,376
|
|
20231006,092700,447344930,7730,7740,7740,7730,717
|
|
20231006,092600,441795650,7740,7750,7750,7740,111
|
|
20231006,092500,440935530,7750,7730,7750,7730,9867
|
|
20231006,092400,364514650,7730,7730,7730,7730,1165
|
|
20231006,092300,355509200,7730,7740,7740,7730,299
|
|
20231006,092200,353196320,7730,7730,7730,7730,370
|
|
20231006,092100,350336220,7740,7710,7750,7710,3983
|
|
20231006,092000,319525330,7710,7710,7710,7710,883
|
|
20231006,091900,312717400,7710,7700,7710,7690,1761
|
|
20231006,091800,299150210,7700,7700,7710,7690,3221
|
|
20231006,091700,274335130,7700,7680,7700,7670,5636
|
|
20231006,091600,231002870,7680,7670,7680,7660,1592
|
|
20231006,091500,218793070,7650,7670,7670,7650,780
|
|
20231006,091400,212821920,7670,7670,7670,7670,1567
|
|
20231006,091300,200803030,7670,7670,7670,7670,0
|
|
20231006,091200,200803030,7670,7670,7670,7660,562
|
|
20231006,091100,196494100,7670,7650,7680,7650,2698
|
|
20231006,091000,175815040,7660,7650,7660,7650,738
|
|
20231006,090900,170164380,7650,7630,7660,7620,4517
|
|
20231006,090800,135642140,7630,7630,7640,7620,2304
|
|
20231006,090700,118060870,7620,7620,7630,7620,147
|
|
20231006,090600,116940720,7620,7620,7620,7610,1390
|
|
20231006,090500,106349660,7620,7630,7640,7620,2226
|
|
20231006,090400,89369390,7630,7630,7630,7620,661
|
|
20231006,090300,84328940,7630,7610,7640,7610,353
|
|
20231006,090200,81638310,7610,7600,7610,7600,1514
|
|
20231006,090100,70123930,7580,7620,7620,7580,2789
|
|
20231006,090000,48930870,7640,7530,7650,7530,6478
|