590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184700,4727088970,7680,7680,7680,7680,9313
|
|
20231010,184600,4727088970,7680,7680,7680,7680,0
|
|
20231010,184500,4727088970,7680,7680,7680,7680,0
|
|
20231010,184400,4727088970,7680,7680,7680,7680,0
|
|
20231010,184300,4727088970,7680,7680,7680,7680,0
|
|
20231010,184200,4727088970,7680,7680,7680,7680,0
|
|
20231010,184100,4727088970,7680,7680,7680,7680,0
|
|
20231010,184000,4727088970,7680,7680,7680,7680,0
|
|
20231010,183900,4727088970,7680,7680,7680,7680,0
|
|
20231010,183800,4727088970,7680,7680,7680,7680,0
|
|
20231010,183700,4727088970,7680,7680,7680,7680,0
|
|
20231010,183600,4727088970,7680,7680,7680,7680,0
|
|
20231010,183500,4727088970,7680,7680,7680,7680,0
|
|
20231010,183400,4727088970,7680,7680,7680,7680,0
|
|
20231010,183300,4727088970,7680,7680,7680,7680,0
|
|
20231010,183200,4727088970,7680,7680,7680,7680,0
|
|
20231010,183100,4727088970,7680,7680,7680,7680,0
|
|
20231010,183000,4727088970,7680,7680,7680,7680,0
|
|
20231010,182900,4727088970,7680,7680,7680,7680,0
|
|
20231010,182800,4727088970,7680,7680,7680,7680,0
|
|
20231010,182700,4727088970,7680,7680,7680,7680,0
|
|
20231010,182600,4727088970,7680,7680,7680,7680,0
|
|
20231010,182500,4727088970,7680,7680,7680,7680,0
|
|
20231010,182400,4727088970,7680,7680,7680,7680,0
|
|
20231010,182300,4727088970,7680,7680,7680,7680,0
|
|
20231010,182200,4727088970,7680,7680,7680,7680,0
|
|
20231010,182100,4727088970,7680,7680,7680,7680,0
|
|
20231010,182000,4727088970,7680,7680,7680,7680,0
|
|
20231010,181900,4727088970,7680,7680,7680,7680,0
|
|
20231010,181800,4727088970,7680,7680,7680,7680,0
|
|
20231010,181700,4727088970,7680,7680,7680,7680,9313
|
|
20231010,181600,4727088970,7680,7680,7680,7680,0
|
|
20231010,181500,4727088970,7680,7680,7680,7680,0
|
|
20231010,181400,4727088970,7680,7680,7680,7680,0
|
|
20231010,181300,4727088970,7680,7680,7680,7680,0
|
|
20231010,181200,4727088970,7680,7680,7680,7680,0
|
|
20231010,181100,4727088970,7680,7680,7680,7680,0
|
|
20231010,181000,4727088970,7680,7680,7680,7680,0
|
|
20231010,180900,4727088970,7680,7680,7680,7680,0
|
|
20231010,180800,4727088970,7680,7680,7680,7680,0
|
|
20231010,180700,4727088970,7680,7680,7680,7680,0
|
|
20231010,180600,4727088970,7680,7680,7680,7680,0
|
|
20231010,180500,4727088970,7680,7680,7680,7680,0
|
|
20231010,180400,4727088970,7680,7680,7680,7680,0
|
|
20231010,180300,4727088970,7680,7680,7680,7680,0
|
|
20231010,180200,4727088970,7680,7680,7680,7680,0
|
|
20231010,180100,4727088970,7680,7680,7680,7680,0
|
|
20231010,180000,4727088970,7680,7680,7680,7680,0
|
|
20231010,175900,4727088970,7680,7680,7680,7680,0
|
|
20231010,175800,4727088970,7680,7680,7680,7680,0
|
|
20231010,175700,4727088970,7680,7680,7680,7680,0
|
|
20231010,175600,4727088970,7680,7680,7680,7680,0
|
|
20231010,175500,4727088970,7680,7680,7680,7680,0
|
|
20231010,175400,4727088970,7680,7680,7680,7680,0
|
|
20231010,175300,4727088970,7680,7680,7680,7680,0
|
|
20231010,175200,4727088970,7680,7680,7680,7680,0
|
|
20231010,175100,4727088970,7680,7680,7680,7680,0
|
|
20231010,175000,4727088970,7680,7680,7680,7680,0
|
|
20231010,174900,4727088970,7680,7680,7680,7680,0
|
|
20231010,174800,4727088970,7680,7680,7680,7680,0
|
|
20231010,174700,4727088970,7680,7680,7680,7680,9313
|
|
20231010,174600,4727088970,7680,7680,7680,7680,0
|
|
20231010,174500,4727088970,7680,7680,7680,7680,0
|
|
20231010,174400,4727088970,7680,7680,7680,7680,0
|
|
20231010,174300,4727088970,7680,7680,7680,7680,0
|
|
20231010,174200,4727088970,7680,7680,7680,7680,0
|
|
20231010,174100,4727088970,7680,7680,7680,7680,0
|
|
20231010,174000,4727088970,7680,7680,7680,7680,0
|
|
20231010,173900,4727088970,7680,7680,7680,7680,0
|
|
20231010,173800,4727088970,7680,7680,7680,7680,0
|
|
20231010,173700,4727088970,7680,7680,7680,7680,0
|
|
20231010,173600,4727088970,7680,7680,7680,7680,0
|
|
20231010,173500,4727088970,7680,7680,7680,7680,0
|
|
20231010,173400,4727088970,7680,7680,7680,7680,0
|
|
20231010,173300,4727088970,7680,7680,7680,7680,0
|
|
20231010,173200,4727088970,7680,7680,7680,7680,0
|
|
20231010,173100,4727088970,7680,7680,7680,7680,0
|
|
20231010,173000,4727088970,7680,7680,7680,7680,0
|
|
20231010,172900,4727088970,7680,7680,7680,7680,0
|
|
20231010,172800,4727088970,7680,7680,7680,7680,0
|
|
20231010,172700,4727088970,7680,7680,7680,7680,0
|
|
20231010,172600,4727088970,7680,7680,7680,7680,0
|
|
20231010,172500,4727088970,7680,7680,7680,7680,0
|
|
20231010,172400,4727088970,7680,7680,7680,7680,0
|
|
20231010,172300,4727088970,7680,7680,7680,7680,0
|
|
20231010,172200,4727088970,7680,7680,7680,7680,0
|
|
20231010,172100,4727088970,7680,7680,7680,7680,0
|
|
20231010,172000,4727088970,7680,7680,7680,7680,0
|
|
20231010,171900,4727088970,7680,7680,7680,7680,0
|
|
20231010,171800,4727088970,7680,7680,7680,7680,0
|
|
20231010,171700,4727088970,7680,7680,7680,7680,9313
|
|
20231010,171600,4727088970,7680,7680,7680,7680,0
|
|
20231010,171500,4727088970,7680,7680,7680,7680,0
|
|
20231010,171400,4727088970,7680,7680,7680,7680,0
|
|
20231010,171300,4727088970,7680,7680,7680,7680,0
|
|
20231010,171200,4727088970,7680,7680,7680,7680,0
|
|
20231010,171100,4727088970,7680,7680,7680,7680,0
|
|
20231010,171000,4727088970,7680,7680,7680,7680,0
|
|
20231010,170900,4727088970,7680,7680,7680,7680,0
|
|
20231010,170800,4727088970,7680,7680,7680,7680,0
|
|
20231010,170700,4727088970,7680,7680,7680,7680,0
|
|
20231010,170600,4727088970,7680,7680,7680,7680,0
|
|
20231010,170500,4727088970,7680,7680,7680,7680,0
|
|
20231010,170400,4727088970,7680,7680,7680,7680,0
|
|
20231010,170300,4727088970,7680,7680,7680,7680,0
|
|
20231010,170200,4727088970,7680,7680,7680,7680,0
|
|
20231010,170100,4727088970,7680,7680,7680,7680,0
|
|
20231010,170000,4727088970,7680,7680,7680,7680,0
|
|
20231010,165900,4727088970,7680,7680,7680,7680,0
|
|
20231010,165800,4727088970,7680,7680,7680,7680,0
|
|
20231010,165700,4727088970,7680,7680,7680,7680,0
|
|
20231010,165600,4727088970,7680,7680,7680,7680,0
|
|
20231010,165500,4727088970,7680,7680,7680,7680,0
|
|
20231010,165400,4727088970,7680,7680,7680,7680,0
|
|
20231010,165300,4727088970,7680,7680,7680,7680,0
|
|
20231010,165200,4727088970,7680,7680,7680,7680,0
|
|
20231010,165100,4727088970,7680,7680,7680,7680,0
|
|
20231010,165000,4727088970,7680,7680,7680,7680,0
|
|
20231010,164900,4727088970,7680,7680,7680,7680,0
|
|
20231010,164800,4727088970,7680,7680,7680,7680,0
|
|
20231010,164700,4727088970,7680,7680,7680,7680,9313
|
|
20231010,164600,4727088970,7680,7680,7680,7680,0
|
|
20231010,164500,4727088970,7680,7680,7680,7680,0
|
|
20231010,164400,4727088970,7680,7680,7680,7680,0
|
|
20231010,164300,4727088970,7680,7680,7680,7680,0
|
|
20231010,164200,4727088970,7680,7680,7680,7680,0
|
|
20231010,164100,4727088970,7680,7680,7680,7680,0
|
|
20231010,164000,4727088970,7680,7680,7680,7680,0
|
|
20231010,163900,4727088970,7680,7680,7680,7680,0
|
|
20231010,163800,4727088970,7680,7680,7680,7680,0
|
|
20231010,163700,4727088970,7680,7680,7680,7680,0
|
|
20231010,163600,4727088970,7680,7680,7680,7680,0
|
|
20231010,163500,4727088970,7680,7680,7680,7680,0
|
|
20231010,163400,4727088970,7680,7680,7680,7680,0
|
|
20231010,163300,4727088970,7680,7680,7680,7680,0
|
|
20231010,163200,4727088970,7680,7680,7680,7680,0
|
|
20231010,163100,4727088970,7680,7680,7680,7680,0
|
|
20231010,163000,4727088970,7680,7680,7680,7680,0
|
|
20231010,162900,4727088970,7680,7680,7680,7680,0
|
|
20231010,162800,4727088970,7680,7680,7680,7680,0
|
|
20231010,162700,4727088970,7680,7680,7680,7680,0
|
|
20231010,162600,4727088970,7680,7680,7680,7680,0
|
|
20231010,162500,4727088970,7680,7680,7680,7680,0
|
|
20231010,162400,4727088970,7680,7680,7680,7680,0
|
|
20231010,162300,4727088970,7680,7680,7680,7680,0
|
|
20231010,162200,4727088970,7680,7680,7680,7680,0
|
|
20231010,162100,4727088970,7680,7680,7680,7680,0
|
|
20231010,162000,4727088970,7680,7680,7680,7680,0
|
|
20231010,161900,4727088970,7680,7680,7680,7680,0
|
|
20231010,161800,4727088970,7680,7680,7680,7680,0
|
|
20231010,161700,4727088970,7680,7680,7680,7680,9313
|
|
20231010,161600,4727088970,7680,7680,7680,7680,0
|
|
20231010,161500,4727088970,7680,7680,7680,7680,0
|
|
20231010,161400,4727088970,7680,7680,7680,7680,0
|
|
20231010,161300,4727088970,7680,7680,7680,7680,0
|
|
20231010,161200,4727088970,7680,7680,7680,7680,0
|
|
20231010,161100,4727088970,7680,7680,7680,7680,0
|
|
20231010,161000,4727088970,7680,7680,7680,7680,0
|
|
20231010,160900,4727088970,7680,7680,7680,7680,0
|
|
20231010,160800,4727088970,7680,7680,7680,7680,0
|
|
20231010,160700,4727088970,7680,7680,7680,7680,0
|
|
20231010,160600,4727088970,7680,7680,7680,7680,0
|
|
20231010,160500,4727088970,7680,7680,7680,7680,0
|
|
20231010,160400,4727088970,7680,7680,7680,7680,0
|
|
20231010,160300,4727088970,7680,7680,7680,7680,0
|
|
20231010,160200,4727088970,7680,7680,7680,7680,0
|
|
20231010,160100,4727088970,7680,7680,7680,7680,0
|
|
20231010,160000,4727088970,7680,7680,7680,7680,0
|
|
20231010,155900,4727088970,7680,7680,7680,7680,0
|
|
20231010,155800,4727088970,7680,7680,7680,7680,0
|
|
20231010,155700,4727088970,7680,7680,7680,7680,0
|
|
20231010,155600,4727088970,7680,7680,7680,7680,0
|
|
20231010,155500,4727088970,7680,7680,7680,7680,0
|
|
20231010,155400,4727088970,7680,7680,7680,7680,0
|
|
20231010,155300,4727088970,7680,7680,7680,7680,0
|
|
20231010,155200,4727088970,7680,7680,7680,7680,0
|
|
20231010,155100,4727088970,7680,7680,7680,7680,0
|
|
20231010,155000,4727088970,7680,7680,7680,7680,0
|
|
20231010,154900,4727088970,7680,7680,7680,7680,0
|
|
20231010,154800,4727088970,7680,7680,7680,7680,0
|
|
20231010,154700,4727088970,7680,7680,7680,7680,9313
|
|
20231010,154600,4727088970,7680,7680,7680,7680,0
|
|
20231010,154500,4727088970,7680,7680,7680,7680,0
|
|
20231010,154400,4727088970,7680,7680,7680,7680,0
|
|
20231010,154300,4727088970,7680,7680,7680,7680,0
|
|
20231010,154200,4727088970,7680,7680,7680,7680,0
|
|
20231010,154100,4727088970,7680,7680,7680,7680,0
|
|
20231010,154000,4727088970,7680,7680,7680,7680,0
|
|
20231010,153900,4727088970,7680,7680,7680,7680,0
|
|
20231010,153800,4727088970,7680,7680,7680,7680,0
|
|
20231010,153700,4727088970,7680,7680,7680,7680,0
|
|
20231010,153600,4727088970,7680,7680,7680,7680,0
|
|
20231010,153500,4727088970,7680,7680,7680,7680,0
|
|
20231010,153400,4727088970,7680,7680,7680,7680,0
|
|
20231010,153300,4727088970,7680,7680,7680,7680,0
|
|
20231010,153200,4727088970,7680,7680,7680,7680,0
|
|
20231010,153100,4727088970,7680,7680,7680,7680,0
|
|
20231010,153000,4727088970,7680,7680,7680,7680,9313
|
|
20231010,152900,4655565130,7640,7640,7640,7640,0
|
|
20231010,152800,4655565130,7640,7640,7640,7640,0
|
|
20231010,152700,4655565130,7640,7640,7640,7640,0
|
|
20231010,152600,4655565130,7640,7640,7640,7640,0
|
|
20231010,152500,4655565130,7640,7640,7640,7640,0
|
|
20231010,152400,4655565130,7640,7640,7640,7640,0
|
|
20231010,152300,4655565130,7640,7640,7640,7640,0
|
|
20231010,152200,4655565130,7640,7640,7640,7640,0
|
|
20231010,152100,4655565130,7640,7640,7640,7640,0
|
|
20231010,152000,4655565130,7640,7640,7640,7640,0
|
|
20231010,151900,4655565130,7640,7650,7650,7620,1814
|
|
20231010,151800,4641718980,7640,7640,7650,7640,3588
|
|
20231010,151700,4614285950,7650,7650,7650,7640,343
|
|
20231010,151600,4611663190,7640,7640,7650,7630,4630
|
|
20231010,151500,4576299630,7650,7650,7650,7640,1139
|
|
20231010,151400,4567586420,7640,7650,7650,7640,227
|
|
20231010,151300,4565851870,7650,7650,7650,7640,932
|
|
20231010,151200,4558723280,7650,7640,7650,7640,433
|
|
20231010,151100,4555415130,7650,7640,7650,7640,30
|
|
20231010,151000,4555185900,7650,7640,7650,7640,589
|
|
20231010,150900,4550685900,7650,7640,7650,7640,747
|
|
20231010,150800,4544978790,7650,7650,7650,7640,7
|
|
20231010,150700,4544925250,7630,7650,7660,7630,1731
|
|
20231010,150600,4531687180,7660,7650,7660,7650,341
|
|
20231010,150500,4529078510,7650,7630,7650,7630,673
|
|
20231010,150400,4523935620,7630,7630,7650,7630,1876
|
|
20231010,150300,4509588280,7640,7630,7650,7630,1003
|
|
20231010,150200,4501919000,7630,7640,7650,7630,1177
|
|
20231010,150100,4492919880,7640,7650,7650,7630,2553
|
|
20231010,150000,4473394000,7650,7630,7660,7620,1755
|
|
20231010,145900,4459990010,7630,7630,7630,7620,1575
|
|
20231010,145800,4447974420,7620,7620,7620,7620,163
|
|
20231010,145700,4446732360,7620,7620,7630,7620,773
|
|
20231010,145600,4440842090,7630,7610,7630,7610,1344
|
|
20231010,145500,4430602950,7620,7600,7620,7600,1766
|
|
20231010,145400,4417163930,7600,7600,7600,7600,734
|
|
20231010,145300,4411585530,7590,7600,7600,7590,57
|
|
20231010,145200,4411152540,7600,7600,7600,7590,831
|
|
20231010,145100,4404839350,7600,7600,7600,7600,692
|
|
20231010,145000,4399580150,7610,7620,7620,7610,724
|
|
20231010,144900,4394067080,7620,7620,7620,7620,291
|
|
20231010,144800,4391849660,7640,7640,7640,7630,2588
|
|
20231010,144700,4372078440,7650,7630,7660,7630,263
|
|
20231010,144600,4370070700,7630,7650,7660,7630,574
|
|
20231010,144500,4365686660,7650,7660,7660,7650,74
|
|
20231010,144400,4365120540,7660,7640,7660,7640,1006
|
|
20231010,144300,4357428660,7640,7630,7640,7620,619
|
|
20231010,144200,4352705700,7630,7620,7630,7620,2160
|
|
20231010,144100,4336238430,7620,7610,7620,7610,925
|
|
20231010,144000,4329199170,7600,7620,7620,7600,299
|
|
20231010,143900,4326924500,7610,7600,7610,7600,2518
|
|
20231010,143800,4307764060,7600,7590,7600,7590,508
|
|
20231010,143700,4303908290,7600,7600,7600,7600,221
|
|
20231010,143600,4302228690,7600,7600,7600,7600,24
|
|
20231010,143500,4302046290,7610,7610,7610,7600,340
|
|
20231010,143400,4299461320,7610,7600,7610,7600,316
|
|
20231010,143300,4297059370,7610,7600,7610,7600,182
|
|
20231010,143200,4295675960,7600,7570,7600,7570,1965
|
|
20231010,143100,4280754440,7590,7590,7600,7560,1821
|
|
20231010,143000,4266954920,7600,7570,7600,7560,2993
|
|
20231010,142900,4244251250,7570,7570,7590,7550,4539
|
|
20231010,142800,4209904150,7570,7560,7570,7560,344
|
|
20231010,142700,4207303470,7560,7560,7560,7550,423
|
|
20231010,142600,4204109530,7560,7570,7570,7550,5501
|
|
20231010,142500,4162515510,7570,7610,7610,7570,5653
|
|
20231010,142400,4119572650,7610,7610,7610,7610,160
|
|
20231010,142300,4118355050,7620,7610,7620,7600,1179
|
|
20231010,142200,4109380980,7610,7630,7640,7610,3082
|
|
20231010,142100,4085882860,7630,7630,7630,7630,154
|
|
20231010,142000,4084707840,7630,7630,7630,7620,170
|
|
20231010,141900,4083411420,7630,7630,7630,7610,1599
|
|
20231010,141800,4071218250,7630,7630,7630,7630,39
|
|
20231010,141700,4070920680,7630,7620,7630,7620,721
|
|
20231010,141600,4065420080,7630,7620,7630,7620,175
|
|
20231010,141500,4064086560,7630,7630,7630,7620,583
|
|
20231010,141400,4059643370,7620,7630,7630,7620,531
|
|
20231010,141300,4055593860,7630,7640,7640,7630,946
|
|
20231010,141200,4048371040,7640,7650,7660,7640,1168
|
|
20231010,141100,4039435710,7650,7650,7650,7650,82
|
|
20231010,141000,4038808410,7650,7640,7650,7640,575
|
|
20231010,140900,4034409670,7640,7650,7650,7640,257
|
|
20231010,140800,4032443730,7650,7640,7650,7640,2528
|
|
20231010,140700,4013129490,7640,7630,7640,7630,435
|
|
20231010,140600,4009807010,7640,7660,7660,7640,433
|
|
20231010,140500,4006498870,7650,7640,7650,7630,1139
|
|
20231010,140400,3997791980,7630,7640,7640,7630,195
|
|
20231010,140300,3996303400,7640,7640,7650,7640,261
|
|
20231010,140200,3994308540,7640,7640,7640,7630,340
|
|
20231010,140100,3991711940,7640,7640,7640,7640,68
|
|
20231010,140000,3991192420,7640,7630,7640,7620,575
|
|
20231010,135900,3986805230,7630,7650,7650,7630,1681
|
|
20231010,135800,3973968120,7660,7650,7660,7650,49
|
|
20231010,135700,3973592790,7650,7680,7680,7650,755
|
|
20231010,135600,3967807390,7680,7660,7690,7660,2587
|
|
20231010,135500,3947946410,7670,7670,7670,7670,103
|
|
20231010,135400,3947156400,7670,7660,7670,7660,90
|
|
20231010,135300,3946466130,7670,7680,7680,7670,55
|
|
20231010,135200,3946044130,7680,7680,7680,7650,1785
|
|
20231010,135100,3932346350,7690,7660,7690,7660,1954
|
|
20231010,135000,3917351500,7670,7660,7670,7650,669
|
|
20231010,134900,3912226620,7650,7680,7680,7650,1998
|
|
20231010,134800,3896910830,7680,7680,7680,7680,524
|
|
20231010,134700,3892886510,7670,7680,7680,7670,1103
|
|
20231010,134600,3884415970,7680,7670,7680,7670,68
|
|
20231010,134500,3883893880,7680,7680,7680,7680,529
|
|
20231010,134400,3879831160,7690,7690,7690,7690,830
|
|
20231010,134300,3873448460,7700,7700,7700,7700,71
|
|
20231010,134200,3872901760,7690,7700,7700,7690,726
|
|
20231010,134100,3867312560,7700,7700,7700,7700,56
|
|
20231010,134000,3866881360,7690,7690,7700,7690,1009
|
|
20231010,133900,3859112790,7700,7700,7700,7700,279
|
|
20231010,133800,3856964490,7690,7700,7700,7690,74
|
|
20231010,133700,3856394910,7690,7700,7700,7690,96
|
|
20231010,133600,3855655740,7700,7690,7700,7690,147
|
|
20231010,133500,3854524730,7680,7690,7690,7680,223
|
|
20231010,133400,3852810970,7700,7710,7710,7690,553
|
|
20231010,133300,3848552450,7710,7700,7710,7690,905
|
|
20231010,133200,3841585940,7690,7680,7690,7680,1736
|
|
20231010,133100,3828242840,7680,7670,7680,7670,639
|
|
20231010,133000,3823340500,7670,7670,7680,7670,2113
|
|
20231010,132900,3807118860,7680,7660,7680,7650,533
|
|
20231010,132800,3803035150,7660,7640,7660,7640,2212
|
|
20231010,132700,3786110480,7650,7630,7650,7610,1120
|
|
20231010,132600,3777583120,7630,7640,7680,7610,4809
|
|
20231010,132500,3740859290,7650,7680,7680,7650,255
|
|
20231010,132400,3738905490,7670,7680,7680,7640,2190
|
|
20231010,132300,3722129580,7670,7680,7680,7670,2453
|
|
20231010,132200,3703302400,7680,7680,7680,7670,910
|
|
20231010,132100,3696316610,7690,7690,7690,7680,813
|
|
20231010,132000,3690071240,7690,7690,7690,7680,124
|
|
20231010,131900,3689118830,7680,7690,7690,7680,576
|
|
20231010,131800,3684689650,7690,7690,7700,7690,471
|
|
20231010,131700,3681067630,7700,7700,7700,7700,1
|
|
20231010,131600,3681059930,7700,7700,7700,7700,18
|
|
20231010,131500,3680921330,7700,7700,7700,7700,0
|
|
20231010,131400,3680921330,7700,7690,7700,7690,1105
|
|
20231010,131300,3672423870,7690,7700,7700,7690,42
|
|
20231010,131200,3672100880,7690,7690,7700,7690,195
|
|
20231010,131100,3670601280,7700,7690,7700,7690,854
|
|
20231010,131000,3664033790,7700,7700,7700,7700,0
|
|
20231010,130900,3664033790,7700,7700,7700,7700,201
|
|
20231010,130800,3662486090,7690,7700,7700,7690,514
|
|
20231010,130700,3658532920,7700,7690,7700,7690,54
|
|
20231010,130600,3658117150,7700,7700,7700,7690,285
|
|
20231010,130500,3655925440,7700,7690,7700,7690,57
|
|
20231010,130400,3655486970,7700,7700,7700,7700,171
|
|
20231010,130300,3654170270,7710,7690,7710,7680,1671
|
|
20231010,130200,3641320530,7700,7700,7700,7690,1367
|
|
20231010,130100,3630804170,7710,7710,7710,7700,1492
|
|
20231010,130000,3619315720,7710,7700,7710,7700,638
|
|
20231010,125900,3614403110,7710,7710,7710,7700,701
|
|
20231010,125800,3609004780,7700,7710,7710,7700,200
|
|
20231010,125700,3607464660,7710,7700,7710,7700,1001
|
|
20231010,125600,3599756950,7720,7710,7720,7700,3606
|
|
20231010,125500,3571966640,7720,7720,7730,7720,1793
|
|
20231010,125400,3558124670,7730,7720,7730,7720,1823
|
|
20231010,125300,3544050060,7730,7720,7730,7720,328
|
|
20231010,125200,3541517880,7730,7730,7730,7720,1800
|
|
20231010,125100,3527604320,7740,7730,7740,7730,209
|
|
20231010,125000,3525988740,7740,7750,7750,7740,1206
|
|
20231010,124900,3516654260,7750,7750,7750,7750,0
|
|
20231010,124800,3516654260,7750,7750,7750,7750,52
|
|
20231010,124700,3516251260,7760,7750,7760,7750,3369
|
|
20231010,124600,3490116670,7760,7760,7760,7760,0
|
|
20231010,124500,3490116670,7760,7750,7760,7750,25
|
|
20231010,124400,3489922910,7750,7750,7750,7750,333
|
|
20231010,124300,3487342160,7750,7760,7760,7750,447
|
|
20231010,124200,3483877900,7750,7760,7760,7750,1143
|
|
20231010,124100,3475008390,7770,7770,7770,7770,80
|
|
20231010,124000,3474386790,7770,7770,7770,7770,302
|
|
20231010,123900,3472040250,7770,7770,7770,7770,6
|
|
20231010,123800,3471993630,7770,7770,7770,7770,29
|
|
20231010,123700,3471768300,7770,7760,7770,7760,516
|
|
20231010,123600,3467764080,7760,7760,7760,7750,398
|
|
20231010,123500,3464679030,7760,7760,7760,7750,17
|
|
20231010,123400,3464547120,7760,7760,7760,7750,26
|
|
20231010,123300,3464345560,7760,7770,7780,7760,753
|
|
20231010,123200,3458496720,7760,7750,7760,7750,767
|
|
20231010,123100,3452551460,7750,7750,7750,7750,0
|
|
20231010,123000,3452551460,7750,7750,7750,7740,102
|
|
20231010,122900,3451761960,7750,7750,7750,7750,19
|
|
20231010,122800,3451614710,7750,7740,7750,7730,728
|
|
20231010,122700,3445980550,7750,7750,7750,7740,1670
|
|
20231010,122600,3433043390,7760,7760,7760,7750,307
|
|
20231010,122500,3430664040,7750,7760,7760,7750,690
|
|
20231010,122400,3425316440,7760,7760,7760,7740,2004
|
|
20231010,122300,3409794790,7760,7760,7760,7760,7
|
|
20231010,122200,3409740470,7760,7770,7770,7750,1460
|
|
20231010,122100,3398423800,7770,7770,7770,7770,2
|
|
20231010,122000,3398408260,7770,7770,7770,7770,17
|
|
20231010,121900,3398276170,7770,7770,7770,7740,1109
|
|
20231010,121800,3389677620,7790,7780,7790,7780,914
|
|
20231010,121700,3382566690,7800,7750,7800,7750,125
|
|
20231010,121600,3381597710,7760,7800,7810,7750,1023
|
|
20231010,121500,3373635900,7810,7800,7820,7800,453
|
|
20231010,121400,3370099890,7830,7800,7830,7800,13
|
|
20231010,121300,3369998460,7830,7810,7830,7810,2019
|
|
20231010,121200,3354210040,7790,7790,7790,7790,61
|
|
20231010,121100,3353734850,7790,7810,7820,7790,2527
|
|
20231010,121000,3334031040,7800,7760,7800,7760,1744
|
|
20231010,120900,3320455670,7770,7760,7770,7760,174
|
|
20231010,120800,3319105400,7770,7760,7770,7760,179
|
|
20231010,120700,3317715570,7760,7760,7760,7760,202
|
|
20231010,120600,3316148050,7760,7750,7760,7750,2073
|
|
20231010,120500,3300082230,7750,7760,7760,7750,492
|
|
20231010,120400,3296266280,7770,7780,7780,7770,352
|
|
20231010,120300,3293530770,7780,7780,7780,7780,295
|
|
20231010,120200,3291235670,7780,7780,7780,7780,113
|
|
20231010,120100,3290356530,7770,7770,7770,7770,108
|
|
20231010,120000,3289517370,7780,7780,7790,7780,691
|
|
20231010,115900,3284136880,7780,7790,7790,7780,268
|
|
20231010,115800,3282050260,7780,7790,7790,7780,134
|
|
20231010,115700,3281007180,7790,7790,7790,7790,56
|
|
20231010,115600,3280570940,7780,7780,7780,7780,463
|
|
20231010,115500,3276968800,7780,7780,7780,7780,157
|
|
20231010,115400,3275747340,7780,7770,7780,7770,313
|
|
20231010,115300,3273313720,7770,7770,7770,7770,152
|
|
20231010,115200,3272132680,7770,7770,7770,7770,10
|
|
20231010,115100,3272054980,7770,7780,7780,7770,571
|
|
20231010,115000,3267617960,7780,7790,7790,7780,224
|
|
20231010,114900,3265874000,7780,7790,7790,7780,108
|
|
20231010,114800,3265033750,7790,7790,7790,7790,279
|
|
20231010,114700,3262860340,7790,7800,7800,7780,637
|
|
20231010,114600,3257898010,7800,7800,7800,7800,78
|
|
20231010,114500,3257289610,7800,7800,7800,7800,147
|
|
20231010,114400,3256143010,7800,7800,7800,7800,281
|
|
20231010,114300,3253951210,7800,7800,7800,7800,105
|
|
20231010,114200,3253132210,7800,7790,7800,7790,89
|
|
20231010,114100,3252438060,7800,7800,7800,7800,9
|
|
20231010,114000,3252367860,7800,7800,7800,7790,5
|
|
20231010,113900,3252328890,7790,7790,7800,7790,1183
|
|
20231010,113800,3243112550,7800,7790,7800,7790,114
|
|
20231010,113700,3242223460,7790,7800,7800,7790,152
|
|
20231010,113600,3241038950,7790,7790,7790,7790,242
|
|
20231010,113500,3239153770,7780,7770,7780,7770,3900
|
|
20231010,113400,3208849570,7770,7770,7770,7770,241
|
|
20231010,113300,3206977000,7770,7770,7780,7770,268
|
|
20231010,113200,3204894110,7780,7780,7780,7780,66
|
|
20231010,113100,3204380630,7780,7780,7780,7780,0
|
|
20231010,113000,3204380630,7780,7770,7780,7760,501
|
|
20231010,112900,3200491120,7780,7790,7790,7770,2193
|
|
20231010,112800,3183450870,7770,7770,7790,7770,1315
|
|
20231010,112700,3173233010,7790,7780,7790,7780,685
|
|
20231010,112600,3167903570,7790,7780,7790,7780,526
|
|
20231010,112500,3163811280,7780,7770,7780,7770,128
|
|
20231010,112400,3162815630,7780,7770,7780,7770,5591
|
|
20231010,112300,3119371390,7780,7780,7780,7780,2164
|
|
20231010,112200,3102535470,7790,7800,7800,7790,877
|
|
20231010,112100,3095700570,7790,7800,7800,7790,375
|
|
20231010,112000,3092779180,7800,7800,7800,7790,878
|
|
20231010,111900,3085932390,7810,7800,7810,7800,448
|
|
20231010,111800,3082437980,7790,7800,7800,7790,686
|
|
20231010,111700,3077092180,7800,7800,7800,7800,52
|
|
20231010,111600,3076686580,7800,7800,7800,7800,41
|
|
20231010,111500,3076366780,7800,7810,7810,7800,205
|
|
20231010,111400,3074767460,7800,7790,7800,7790,351
|
|
20231010,111300,3072029670,7800,7800,7800,7790,2760
|
|
20231010,111200,3050506670,7810,7810,7820,7810,287
|
|
20231010,111100,3048265150,7830,7830,7830,7810,1462
|
|
20231010,111000,3036844930,7830,7820,7830,7820,147
|
|
20231010,110900,3035694870,7820,7810,7820,7810,255
|
|
20231010,110800,3033703190,7820,7800,7830,7800,447
|
|
20231010,110700,3030212580,7830,7800,7830,7790,1466
|
|
20231010,110600,3018777820,7810,7790,7810,7790,111
|
|
20231010,110500,3017912250,7790,7790,7790,7770,905
|
|
20231010,110400,3010877250,7780,7760,7790,7760,2430
|
|
20231010,110300,2991987000,7770,7820,7820,7760,9392
|
|
20231010,110200,2918779960,7820,7820,7820,7810,2304
|
|
20231010,110100,2900770690,7820,7820,7820,7810,370
|
|
20231010,110000,2897878520,7820,7820,7820,7810,385
|
|
20231010,105900,2894870820,7820,7840,7840,7810,6575
|
|
20231010,105800,2843446750,7850,7840,7860,7830,374
|
|
20231010,105700,2840512260,7830,7850,7850,7820,1568
|
|
20231010,105600,2828231880,7850,7840,7850,7840,819
|
|
20231010,105500,2821809910,7850,7840,7850,7830,1354
|
|
20231010,105400,2811194350,7830,7860,7860,7820,2035
|
|
20231010,105300,2795231740,7860,7860,7860,7850,279
|
|
20231010,105200,2793038850,7860,7840,7860,7830,866
|
|
20231010,105100,2786249850,7830,7860,7860,7830,1374
|
|
20231010,105000,2775476450,7860,7850,7860,7850,1448
|
|
20231010,104900,2764108560,7860,7860,7870,7860,2233
|
|
20231010,104800,2746557170,7860,7850,7860,7850,553
|
|
20231010,104700,2742213870,7840,7870,7870,7830,3017
|
|
20231010,104600,2718538000,7880,7880,7880,7860,910
|
|
20231010,104500,2711375810,7860,7880,7890,7860,2870
|
|
20231010,104400,2688780190,7890,7910,7910,7890,1749
|
|
20231010,104300,2674972270,7910,7920,7940,7910,1961
|
|
20231010,104200,2659438690,7940,7950,7960,7930,442
|
|
20231010,104100,2655926870,7960,7920,7960,7920,1058
|
|
20231010,104000,2647526830,7890,7910,7920,7880,6216
|
|
20231010,103900,2598440620,7910,7900,7920,7900,1400
|
|
20231010,103800,2587366420,7900,7940,7940,7900,3765
|
|
20231010,103700,2557529640,7950,7960,7970,7950,1289
|
|
20231010,103600,2547276560,7960,7990,7990,7960,3559
|
|
20231010,103500,2518916430,7990,8010,8010,7970,8339
|
|
20231010,103400,2452231070,8010,7980,8020,7980,18999
|
|
20231010,103300,2300183090,7980,7960,7990,7950,9691
|
|
20231010,103200,2222900800,7960,7950,7980,7950,5354
|
|
20231010,103100,2180255700,7950,7960,7960,7930,4610
|
|
20231010,103000,2143618790,7960,7930,7960,7930,11623
|
|
20231010,102900,2051261740,7930,7920,7950,7900,3746
|
|
20231010,102800,2021586090,7910,7920,7940,7910,5547
|
|
20231010,102700,1977634310,7920,7850,7930,7830,15587
|
|
20231010,102600,1854721480,7850,7850,7890,7830,12982
|
|
20231010,102500,1752709190,7840,7850,7850,7820,5183
|
|
20231010,102400,1712068760,7850,7800,7880,7790,19878
|
|
20231010,102300,1556346250,7800,7760,7800,7760,19529
|
|
20231010,102200,1404224580,7750,7750,7760,7730,2295
|
|
20231010,102100,1386430920,7750,7750,7760,7730,2241
|
|
20231010,102000,1369075690,7750,7740,7750,7740,148
|
|
20231010,101900,1367928990,7740,7740,7740,7720,2071
|
|
20231010,101800,1351917870,7750,7720,7750,7720,5643
|
|
20231010,101700,1308291550,7720,7730,7730,7710,2465
|
|
20231010,101600,1289260630,7730,7670,7780,7670,51633
|
|
20231010,101500,890868690,7670,7670,7670,7670,130
|
|
20231010,101400,889871590,7670,7670,7670,7670,160
|
|
20231010,101300,888644390,7670,7660,7670,7660,206
|
|
20231010,101200,887065370,7670,7650,7670,7650,853
|
|
20231010,101100,880531590,7650,7650,7650,7650,20
|
|
20231010,101000,880378590,7660,7660,7660,7650,1401
|
|
20231010,100900,869654710,7650,7650,7650,7650,626
|
|
20231010,100800,864865810,7660,7670,7670,7660,864
|
|
20231010,100700,858245170,7670,7670,7670,7660,713
|
|
20231010,100600,852776960,7680,7680,7680,7680,123
|
|
20231010,100500,851832320,7680,7680,7680,7680,51
|
|
20231010,100400,851440640,7680,7650,7680,7640,3862
|
|
20231010,100300,821894690,7650,7640,7650,7640,610
|
|
20231010,100200,817233610,7640,7640,7640,7630,342
|
|
20231010,100100,814621800,7640,7640,7640,7630,1168
|
|
20231010,100000,805698350,7640,7640,7640,7640,74
|
|
20231010,095900,805132990,7640,7650,7650,7630,5343
|
|
20231010,095800,764350450,7650,7650,7650,7650,0
|
|
20231010,095700,764350450,7650,7640,7650,7640,819
|
|
20231010,095600,758093270,7640,7640,7640,7640,635
|
|
20231010,095500,753241870,7650,7660,7660,7650,717
|
|
20231010,095400,747756040,7650,7650,7650,7640,1081
|
|
20231010,095300,739488770,7650,7670,7670,7650,329
|
|
20231010,095200,736969690,7660,7660,7690,7660,2253
|
|
20231010,095100,719678950,7670,7670,7670,7670,215
|
|
20231010,095000,718029900,7670,7670,7670,7670,169
|
|
20231010,094900,716733670,7670,7670,7670,7670,91
|
|
20231010,094800,716035700,7660,7640,7660,7640,727
|
|
20231010,094700,710474530,7640,7640,7640,7630,806
|
|
20231010,094600,704317020,7640,7640,7640,7630,190
|
|
20231010,094500,702866580,7630,7660,7660,7630,676
|
|
20231010,094400,697701090,7660,7690,7690,7660,1927
|
|
20231010,094300,682928220,7680,7690,7690,7680,553
|
|
20231010,094200,678679650,7690,7650,7690,7640,1856
|
|
20231010,094100,664470880,7650,7630,7650,7630,447
|
|
20231010,094000,661056780,7640,7670,7670,7640,1385
|
|
20231010,093900,650466200,7680,7670,7680,7670,188
|
|
20231010,093800,649023690,7660,7670,7670,7650,1757
|
|
20231010,093700,635562310,7650,7670,7670,7650,1570
|
|
20231010,093600,623536450,7670,7690,7690,7670,404
|
|
20231010,093500,620437150,7690,7690,7690,7680,485
|
|
20231010,093400,616710510,7690,7680,7690,7680,797
|
|
20231010,093300,610588380,7680,7680,7680,7670,529
|
|
20231010,093200,606529930,7660,7670,7670,7650,1561
|
|
20231010,093100,594566910,7670,7670,7670,7660,1292
|
|
20231010,093000,584657280,7680,7670,7680,7650,4091
|
|
20231010,092900,553339640,7690,7690,7690,7680,118
|
|
20231010,092800,552432390,7690,7690,7690,7680,238
|
|
20231010,092700,550602670,7690,7670,7690,7670,6
|
|
20231010,092600,550556550,7670,7710,7720,7660,2946
|
|
20231010,092500,527871520,7710,7660,7730,7640,12892
|
|
20231010,092400,428697970,7650,7680,7680,7650,1233
|
|
20231010,092300,419244070,7680,7650,7680,7650,4985
|
|
20231010,092200,381050710,7650,7640,7650,7640,990
|
|
20231010,092100,373486100,7640,7640,7640,7630,566
|
|
20231010,092000,369161870,7630,7630,7630,7620,1425
|
|
20231010,091900,358289240,7620,7620,7630,7610,1779
|
|
20231010,091800,344732780,7630,7630,7640,7620,1136
|
|
20231010,091700,336064440,7630,7580,7630,7570,6354
|
|
20231010,091600,287830220,7570,7570,7580,7570,1339
|
|
20231010,091500,277692930,7570,7580,7580,7570,1710
|
|
20231010,091400,264746880,7570,7570,7580,7570,678
|
|
20231010,091300,259611130,7570,7580,7580,7570,989
|
|
20231010,091200,252124360,7580,7570,7580,7570,1282
|
|
20231010,091100,242414500,7570,7570,7570,7550,678
|
|
20231010,091000,237285550,7590,7600,7610,7570,1079
|
|
20231010,090900,229108260,7600,7610,7610,7600,839
|
|
20231010,090800,222729020,7610,7550,7610,7530,4287
|
|
20231010,090700,190333530,7560,7550,7570,7550,2548
|
|
20231010,090600,171074500,7550,7550,7560,7540,2546
|
|
20231010,090500,151844050,7550,7550,7560,7550,2460
|
|
20231010,090400,133262490,7580,7630,7630,7580,1927
|
|
20231010,090300,118625940,7640,7580,7650,7580,5222
|
|
20231010,090200,78904130,7580,7580,7600,7530,3728
|
|
20231010,090100,50694110,7600,7560,7610,7560,1718
|
|
20231010,090000,37684020,7560,7490,7630,7490,5015
|