590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,184700,3436696590,7860,7860,7860,7860,6209
|
|
20231011,184600,3436696590,7860,7860,7860,7860,0
|
|
20231011,184500,3436696590,7860,7860,7860,7860,0
|
|
20231011,184400,3436696590,7860,7860,7860,7860,0
|
|
20231011,184300,3436696590,7860,7860,7860,7860,0
|
|
20231011,184200,3436696590,7860,7860,7860,7860,0
|
|
20231011,184100,3436696590,7860,7860,7860,7860,0
|
|
20231011,184000,3436696590,7860,7860,7860,7860,0
|
|
20231011,183900,3436696590,7860,7860,7860,7860,0
|
|
20231011,183800,3436696590,7860,7860,7860,7860,0
|
|
20231011,183700,3436696590,7860,7860,7860,7860,0
|
|
20231011,183600,3436696590,7860,7860,7860,7860,0
|
|
20231011,183500,3436696590,7860,7860,7860,7860,0
|
|
20231011,183400,3436696590,7860,7860,7860,7860,0
|
|
20231011,183300,3436696590,7860,7860,7860,7860,0
|
|
20231011,183200,3436696590,7860,7860,7860,7860,0
|
|
20231011,183100,3436696590,7860,7860,7860,7860,0
|
|
20231011,183000,3436696590,7860,7860,7860,7860,0
|
|
20231011,182900,3436696590,7860,7860,7860,7860,0
|
|
20231011,182800,3436696590,7860,7860,7860,7860,0
|
|
20231011,182700,3436696590,7860,7860,7860,7860,0
|
|
20231011,182600,3436696590,7860,7860,7860,7860,0
|
|
20231011,182500,3436696590,7860,7860,7860,7860,0
|
|
20231011,182400,3436696590,7860,7860,7860,7860,0
|
|
20231011,182300,3436696590,7860,7860,7860,7860,0
|
|
20231011,182200,3436696590,7860,7860,7860,7860,0
|
|
20231011,182100,3436696590,7860,7860,7860,7860,0
|
|
20231011,182000,3436696590,7860,7860,7860,7860,0
|
|
20231011,181900,3436696590,7860,7860,7860,7860,0
|
|
20231011,181800,3436696590,7860,7860,7860,7860,0
|
|
20231011,181700,3436696590,7860,7860,7860,7860,6209
|
|
20231011,181600,3436696590,7860,7860,7860,7860,0
|
|
20231011,181500,3436696590,7860,7860,7860,7860,0
|
|
20231011,181400,3436696590,7860,7860,7860,7860,0
|
|
20231011,181300,3436696590,7860,7860,7860,7860,0
|
|
20231011,181200,3436696590,7860,7860,7860,7860,0
|
|
20231011,181100,3436696590,7860,7860,7860,7860,0
|
|
20231011,181000,3436696590,7860,7860,7860,7860,0
|
|
20231011,180900,3436696590,7860,7860,7860,7860,0
|
|
20231011,180800,3436696590,7860,7860,7860,7860,0
|
|
20231011,180700,3436696590,7860,7860,7860,7860,0
|
|
20231011,180600,3436696590,7860,7860,7860,7860,0
|
|
20231011,180500,3436696590,7860,7860,7860,7860,0
|
|
20231011,180400,3436696590,7860,7860,7860,7860,0
|
|
20231011,180300,3436696590,7860,7860,7860,7860,0
|
|
20231011,180200,3436696590,7860,7860,7860,7860,0
|
|
20231011,180100,3436696590,7860,7860,7860,7860,0
|
|
20231011,180000,3436696590,7860,7860,7860,7860,0
|
|
20231011,175900,3436696590,7860,7860,7860,7860,0
|
|
20231011,175800,3436696590,7860,7860,7860,7860,0
|
|
20231011,175700,3436696590,7860,7860,7860,7860,0
|
|
20231011,175600,3436696590,7860,7860,7860,7860,0
|
|
20231011,175500,3436696590,7860,7860,7860,7860,0
|
|
20231011,175400,3436696590,7860,7860,7860,7860,0
|
|
20231011,175300,3436696590,7860,7860,7860,7860,0
|
|
20231011,175200,3436696590,7860,7860,7860,7860,0
|
|
20231011,175100,3436696590,7860,7860,7860,7860,0
|
|
20231011,175000,3436696590,7860,7860,7860,7860,0
|
|
20231011,174900,3436696590,7860,7860,7860,7860,0
|
|
20231011,174800,3436696590,7860,7860,7860,7860,0
|
|
20231011,174700,3436696590,7860,7860,7860,7860,6209
|
|
20231011,174600,3436696590,7860,7860,7860,7860,0
|
|
20231011,174500,3436696590,7860,7860,7860,7860,0
|
|
20231011,174400,3436696590,7860,7860,7860,7860,0
|
|
20231011,174300,3436696590,7860,7860,7860,7860,0
|
|
20231011,174200,3436696590,7860,7860,7860,7860,0
|
|
20231011,174100,3436696590,7860,7860,7860,7860,0
|
|
20231011,174000,3436696590,7860,7860,7860,7860,0
|
|
20231011,173900,3436696590,7860,7860,7860,7860,0
|
|
20231011,173800,3436696590,7860,7860,7860,7860,0
|
|
20231011,173700,3436696590,7860,7860,7860,7860,0
|
|
20231011,173600,3436696590,7860,7860,7860,7860,0
|
|
20231011,173500,3436696590,7860,7860,7860,7860,0
|
|
20231011,173400,3436696590,7860,7860,7860,7860,0
|
|
20231011,173300,3436696590,7860,7860,7860,7860,0
|
|
20231011,173200,3436696590,7860,7860,7860,7860,0
|
|
20231011,173100,3436696590,7860,7860,7860,7860,0
|
|
20231011,173000,3436696590,7860,7860,7860,7860,0
|
|
20231011,172900,3436696590,7860,7860,7860,7860,0
|
|
20231011,172800,3436696590,7860,7860,7860,7860,0
|
|
20231011,172700,3436696590,7860,7860,7860,7860,0
|
|
20231011,172600,3436696590,7860,7860,7860,7860,0
|
|
20231011,172500,3436696590,7860,7860,7860,7860,0
|
|
20231011,172400,3436696590,7860,7860,7860,7860,0
|
|
20231011,172300,3436696590,7860,7860,7860,7860,0
|
|
20231011,172200,3436696590,7860,7860,7860,7860,0
|
|
20231011,172100,3436696590,7860,7860,7860,7860,0
|
|
20231011,172000,3436696590,7860,7860,7860,7860,0
|
|
20231011,171900,3436696590,7860,7860,7860,7860,0
|
|
20231011,171800,3436696590,7860,7860,7860,7860,0
|
|
20231011,171700,3436696590,7860,7860,7860,7860,6209
|
|
20231011,171600,3436696590,7860,7860,7860,7860,0
|
|
20231011,171500,3436696590,7860,7860,7860,7860,0
|
|
20231011,171400,3436696590,7860,7860,7860,7860,0
|
|
20231011,171300,3436696590,7860,7860,7860,7860,0
|
|
20231011,171200,3436696590,7860,7860,7860,7860,0
|
|
20231011,171100,3436696590,7860,7860,7860,7860,0
|
|
20231011,171000,3436696590,7860,7860,7860,7860,0
|
|
20231011,170900,3436696590,7860,7860,7860,7860,0
|
|
20231011,170800,3436696590,7860,7860,7860,7860,0
|
|
20231011,170700,3436696590,7860,7860,7860,7860,0
|
|
20231011,170600,3436696590,7860,7860,7860,7860,0
|
|
20231011,170500,3436696590,7860,7860,7860,7860,0
|
|
20231011,170400,3436696590,7860,7860,7860,7860,0
|
|
20231011,170300,3436696590,7860,7860,7860,7860,0
|
|
20231011,170200,3436696590,7860,7860,7860,7860,0
|
|
20231011,170100,3436696590,7860,7860,7860,7860,0
|
|
20231011,170000,3436696590,7860,7860,7860,7860,0
|
|
20231011,165900,3436696590,7860,7860,7860,7860,0
|
|
20231011,165800,3436696590,7860,7860,7860,7860,0
|
|
20231011,165700,3436696590,7860,7860,7860,7860,0
|
|
20231011,165600,3436696590,7860,7860,7860,7860,0
|
|
20231011,165500,3436696590,7860,7860,7860,7860,0
|
|
20231011,165400,3436696590,7860,7860,7860,7860,0
|
|
20231011,165300,3436696590,7860,7860,7860,7860,0
|
|
20231011,165200,3436696590,7860,7860,7860,7860,0
|
|
20231011,165100,3436696590,7860,7860,7860,7860,0
|
|
20231011,165000,3436696590,7860,7860,7860,7860,0
|
|
20231011,164900,3436696590,7860,7860,7860,7860,0
|
|
20231011,164800,3436696590,7860,7860,7860,7860,0
|
|
20231011,164700,3436696590,7860,7860,7860,7860,6209
|
|
20231011,164600,3436696590,7860,7860,7860,7860,0
|
|
20231011,164500,3436696590,7860,7860,7860,7860,0
|
|
20231011,164400,3436696590,7860,7860,7860,7860,0
|
|
20231011,164300,3436696590,7860,7860,7860,7860,0
|
|
20231011,164200,3436696590,7860,7860,7860,7860,0
|
|
20231011,164100,3436696590,7860,7860,7860,7860,0
|
|
20231011,164000,3436696590,7860,7860,7860,7860,0
|
|
20231011,163900,3436696590,7860,7860,7860,7860,0
|
|
20231011,163800,3436696590,7860,7860,7860,7860,0
|
|
20231011,163700,3436696590,7860,7860,7860,7860,0
|
|
20231011,163600,3436696590,7860,7860,7860,7860,0
|
|
20231011,163500,3436696590,7860,7860,7860,7860,0
|
|
20231011,163400,3436696590,7860,7860,7860,7860,0
|
|
20231011,163300,3436696590,7860,7860,7860,7860,0
|
|
20231011,163200,3436696590,7860,7860,7860,7860,0
|
|
20231011,163100,3436696590,7860,7860,7860,7860,0
|
|
20231011,163000,3436696590,7860,7860,7860,7860,0
|
|
20231011,162900,3436696590,7860,7860,7860,7860,0
|
|
20231011,162800,3436696590,7860,7860,7860,7860,0
|
|
20231011,162700,3436696590,7860,7860,7860,7860,0
|
|
20231011,162600,3436696590,7860,7860,7860,7860,0
|
|
20231011,162500,3436696590,7860,7860,7860,7860,0
|
|
20231011,162400,3436696590,7860,7860,7860,7860,0
|
|
20231011,162300,3436696590,7860,7860,7860,7860,0
|
|
20231011,162200,3436696590,7860,7860,7860,7860,0
|
|
20231011,162100,3436696590,7860,7860,7860,7860,0
|
|
20231011,162000,3436696590,7860,7860,7860,7860,0
|
|
20231011,161900,3436696590,7860,7860,7860,7860,0
|
|
20231011,161800,3436696590,7860,7860,7860,7860,0
|
|
20231011,161700,3436696590,7860,7860,7860,7860,6209
|
|
20231011,161600,3436696590,7860,7860,7860,7860,0
|
|
20231011,161500,3436696590,7860,7860,7860,7860,0
|
|
20231011,161400,3436696590,7860,7860,7860,7860,0
|
|
20231011,161300,3436696590,7860,7860,7860,7860,0
|
|
20231011,161200,3436696590,7860,7860,7860,7860,0
|
|
20231011,161100,3436696590,7860,7860,7860,7860,0
|
|
20231011,161000,3436696590,7860,7860,7860,7860,0
|
|
20231011,160900,3436696590,7860,7860,7860,7860,0
|
|
20231011,160800,3436696590,7860,7860,7860,7860,0
|
|
20231011,160700,3436696590,7860,7860,7860,7860,0
|
|
20231011,160600,3436696590,7860,7860,7860,7860,0
|
|
20231011,160500,3436696590,7860,7860,7860,7860,0
|
|
20231011,160400,3436696590,7860,7860,7860,7860,0
|
|
20231011,160300,3436696590,7860,7860,7860,7860,0
|
|
20231011,160200,3436696590,7860,7860,7860,7860,0
|
|
20231011,160100,3436696590,7860,7860,7860,7860,0
|
|
20231011,160000,3436696590,7860,7860,7860,7860,0
|
|
20231011,155900,3436696590,7860,7860,7860,7860,0
|
|
20231011,155800,3436696590,7860,7860,7860,7860,0
|
|
20231011,155700,3436696590,7860,7860,7860,7860,0
|
|
20231011,155600,3436696590,7860,7860,7860,7860,0
|
|
20231011,155500,3436696590,7860,7860,7860,7860,0
|
|
20231011,155400,3436696590,7860,7860,7860,7860,0
|
|
20231011,155300,3436696590,7860,7860,7860,7860,0
|
|
20231011,155200,3436696590,7860,7860,7860,7860,0
|
|
20231011,155100,3436696590,7860,7860,7860,7860,0
|
|
20231011,155000,3436696590,7860,7860,7860,7860,0
|
|
20231011,154900,3436696590,7860,7860,7860,7860,0
|
|
20231011,154800,3436696590,7860,7860,7860,7860,0
|
|
20231011,154700,3436696590,7860,7860,7860,7860,6209
|
|
20231011,154600,3436696590,7860,7860,7860,7860,0
|
|
20231011,154500,3436696590,7860,7860,7860,7860,0
|
|
20231011,154400,3436696590,7860,7860,7860,7860,0
|
|
20231011,154300,3436696590,7860,7860,7860,7860,0
|
|
20231011,154200,3436696590,7860,7860,7860,7860,0
|
|
20231011,154100,3436696590,7860,7860,7860,7860,0
|
|
20231011,154000,3436696590,7860,7860,7860,7860,0
|
|
20231011,153900,3436696590,7860,7860,7860,7860,0
|
|
20231011,153800,3436696590,7860,7860,7860,7860,0
|
|
20231011,153700,3436696590,7860,7860,7860,7860,0
|
|
20231011,153600,3436696590,7860,7860,7860,7860,0
|
|
20231011,153500,3436696590,7860,7860,7860,7860,0
|
|
20231011,153400,3436696590,7860,7860,7860,7860,0
|
|
20231011,153300,3436696590,7860,7860,7860,7860,0
|
|
20231011,153200,3436696590,7860,7860,7860,7860,0
|
|
20231011,153100,3436696590,7860,7860,7860,7860,0
|
|
20231011,153000,3436696590,7860,7860,7860,7860,6209
|
|
20231011,152900,3387893850,7900,7900,7900,7900,0
|
|
20231011,152800,3387893850,7900,7900,7900,7900,0
|
|
20231011,152700,3387893850,7900,7900,7900,7900,0
|
|
20231011,152600,3387893850,7900,7900,7900,7900,0
|
|
20231011,152500,3387893850,7900,7900,7900,7900,0
|
|
20231011,152400,3387893850,7900,7900,7900,7900,0
|
|
20231011,152300,3387893850,7900,7900,7900,7900,0
|
|
20231011,152200,3387893850,7900,7900,7900,7900,0
|
|
20231011,152100,3387893850,7900,7900,7900,7900,0
|
|
20231011,152000,3387893850,7900,7900,7900,7900,0
|
|
20231011,151900,3387893850,7900,7870,7900,7870,2156
|
|
20231011,151800,3370920110,7870,7870,7870,7860,212
|
|
20231011,151700,3369252670,7870,7860,7870,7860,346
|
|
20231011,151600,3366531800,7870,7870,7880,7860,1636
|
|
20231011,151500,3353660760,7880,7880,7890,7870,1089
|
|
20231011,151400,3345079790,7890,7890,7900,7890,369
|
|
20231011,151300,3342168270,7890,7890,7890,7890,22
|
|
20231011,151200,3341994690,7900,7890,7900,7880,396
|
|
20231011,151100,3338870420,7900,7900,7900,7900,1
|
|
20231011,151000,3338862520,7900,7880,7900,7880,1339
|
|
20231011,150900,3328294660,7890,7910,7910,7890,2542
|
|
20231011,150800,3308213910,7910,7910,7920,7900,4032
|
|
20231011,150700,3276334240,7920,7920,7940,7920,973
|
|
20231011,150600,3268621260,7930,7920,7930,7910,1627
|
|
20231011,150500,3255735340,7930,7940,7940,7930,453
|
|
20231011,150400,3252143010,7940,7940,7940,7930,807
|
|
20231011,150300,3245743430,7940,7950,7950,7940,1289
|
|
20231011,150200,3235505460,7960,7960,7960,7960,1
|
|
20231011,150100,3235497500,7960,7960,7960,7950,412
|
|
20231011,150000,3232218500,7960,7970,7970,7960,766
|
|
20231011,145900,3226121110,7980,7960,7980,7960,350
|
|
20231011,145800,3223331800,7970,7980,7980,7970,2420
|
|
20231011,145700,3204040380,7980,7980,7980,7970,345
|
|
20231011,145600,3201287320,7980,7980,7980,7980,275
|
|
20231011,145500,3199092820,7980,7970,7980,7970,1598
|
|
20231011,145400,3186356750,7970,7960,7970,7960,425
|
|
20231011,145300,3182973740,7970,7970,7970,7970,18
|
|
20231011,145200,3182830280,7960,7970,7970,7960,432
|
|
20231011,145100,3179389240,7970,7970,7970,7970,108
|
|
20231011,145000,3178528480,7960,7960,7960,7960,200
|
|
20231011,144900,3176936480,7970,7970,7970,7970,0
|
|
20231011,144800,3176936480,7970,7970,7970,7970,0
|
|
20231011,144700,3176936480,7970,7960,7970,7960,201
|
|
20231011,144600,3175336510,7970,7970,7970,7970,1706
|
|
20231011,144500,3161739690,7980,7970,7980,7970,10
|
|
20231011,144400,3161659980,7980,7970,7980,7970,1399
|
|
20231011,144300,3150506860,7970,7970,7970,7970,157
|
|
20231011,144200,3149255570,7970,7970,7970,7970,0
|
|
20231011,144100,3149255570,7970,7970,7970,7970,0
|
|
20231011,144000,3149255570,7970,7970,7970,7970,542
|
|
20231011,143900,3144935830,7970,7970,7970,7970,420
|
|
20231011,143800,3141588430,7980,7980,7980,7970,507
|
|
20231011,143700,3137546570,7980,7980,7980,7980,30
|
|
20231011,143600,3137307170,7980,7970,7980,7970,1356
|
|
20231011,143500,3126499810,7980,7980,7980,7970,731
|
|
20231011,143400,3120667330,7980,7980,7980,7980,148
|
|
20231011,143300,3119486290,7980,7980,7980,7980,45
|
|
20231011,143200,3119127190,7980,7980,7980,7980,260
|
|
20231011,143100,3117052390,7980,7980,7980,7980,166
|
|
20231011,143000,3115727710,7980,7980,7980,7980,26
|
|
20231011,142900,3115520230,7980,7970,7980,7970,1120
|
|
20231011,142800,3106593820,7970,7960,7970,7960,119
|
|
20231011,142700,3105645500,7960,7970,7970,7960,70
|
|
20231011,142600,3105088100,7970,7970,7970,7970,1
|
|
20231011,142500,3105080130,7960,7970,7970,7960,101
|
|
20231011,142400,3104276160,7960,7960,7970,7960,503
|
|
20231011,142300,3100272270,7970,7970,7970,7960,4
|
|
20231011,142200,3100240400,7960,7970,7970,7960,366
|
|
20231011,142100,3097323880,7960,7970,7970,7950,2773
|
|
20231011,142000,3075239270,7980,7980,7980,7980,145
|
|
20231011,141900,3074082170,7980,7970,7980,7970,38
|
|
20231011,141800,3073779200,7980,7980,7980,7970,614
|
|
20231011,141700,3068881090,7980,7980,7980,7980,117
|
|
20231011,141600,3067947430,7980,7980,7980,7980,12
|
|
20231011,141500,3067851670,7980,7970,7980,7970,312
|
|
20231011,141400,3065363010,7980,7980,7980,7970,272
|
|
20231011,141300,3063192610,7980,7980,7980,7980,64
|
|
20231011,141200,3062681890,7980,7980,7980,7980,106
|
|
20231011,141100,3061836010,7980,7980,7980,7970,401
|
|
20231011,141000,3058636250,7980,7970,7980,7970,120
|
|
20231011,140900,3057679150,7980,7980,7980,7970,552
|
|
20231011,140800,3053274690,7970,7960,7970,7960,403
|
|
20231011,140700,3050063430,7970,7970,7970,7960,122
|
|
20231011,140600,3049092290,7960,7970,7970,7960,659
|
|
20231011,140500,3043840950,7980,7970,7980,7970,585
|
|
20231011,140400,3039178440,7970,7970,7970,7960,207
|
|
20231011,140300,3037529650,7960,7970,7970,7960,250
|
|
20231011,140200,3035538150,7970,7970,7970,7970,0
|
|
20231011,140100,3035538150,7970,7970,7970,7960,520
|
|
20231011,140000,3031397660,7970,7960,7970,7960,223
|
|
20231011,135900,3029622570,7950,7950,7960,7940,854
|
|
20231011,135800,3022833880,7960,7960,7960,7950,292
|
|
20231011,135700,3020511060,7960,7960,7970,7960,66
|
|
20231011,135600,3019985680,7970,7970,7970,7960,335
|
|
20231011,135500,3017319040,7970,7940,7970,7940,1365
|
|
20231011,135400,3006468350,7940,7940,7940,7940,225
|
|
20231011,135300,3004681850,7940,7940,7940,7940,3
|
|
20231011,135200,3004658030,7940,7940,7940,7940,1
|
|
20231011,135100,3004650090,7940,7930,7940,7930,12
|
|
20231011,135000,3004554920,7940,7950,7950,7940,105
|
|
20231011,134900,3003721210,7930,7930,7950,7930,1439
|
|
20231011,134800,2992302320,7930,7930,7940,7930,798
|
|
20231011,134700,2985973940,7940,7940,7940,7920,3205
|
|
20231011,134600,2960558410,7930,7960,7960,7930,2643
|
|
20231011,134500,2939588200,7950,7960,7960,7950,321
|
|
20231011,134400,2937035840,7960,7950,7970,7940,1385
|
|
20231011,134300,2926019210,7960,7950,7960,7940,973
|
|
20231011,134200,2918289390,7960,7960,7960,7960,1605
|
|
20231011,134100,2905513590,7960,7980,7980,7950,9057
|
|
20231011,134000,2833402900,7980,7980,7980,7980,0
|
|
20231011,133900,2833402900,7980,7980,7980,7970,152
|
|
20231011,133800,2832191440,7970,7970,7980,7970,254
|
|
20231011,133700,2830167040,7980,7980,7980,7980,1
|
|
20231011,133600,2830159060,7980,7970,7980,7970,1284
|
|
20231011,133500,2819925560,7970,7970,7970,7970,1120
|
|
20231011,133400,2810999160,7980,7980,7980,7980,718
|
|
20231011,133300,2805269520,7990,7990,7990,7980,802
|
|
20231011,133200,2798865150,7990,7990,7990,7990,338
|
|
20231011,133100,2796164530,7990,7980,7990,7980,652
|
|
20231011,133000,2790961550,7990,7980,7990,7980,999
|
|
20231011,132900,2782989200,7980,7980,7980,7980,81
|
|
20231011,132800,2782342820,7980,7980,7980,7980,400
|
|
20231011,132700,2779150820,7980,7990,7990,7980,274
|
|
20231011,132600,2776962610,7990,7990,7990,7990,10
|
|
20231011,132500,2776882710,7980,7980,7990,7980,4153
|
|
20231011,132400,2743741760,7980,7980,7990,7980,1055
|
|
20231011,132300,2735322850,7990,7990,7990,7980,571
|
|
20231011,132200,2730764550,7990,7980,7990,7980,317
|
|
20231011,132100,2728232250,7990,7990,7990,7980,37
|
|
20231011,132000,2727936960,7980,7970,7980,7970,2828
|
|
20231011,131900,2705369530,7980,7970,7980,7970,1029
|
|
20231011,131800,2697168390,7980,7980,7980,7980,2
|
|
20231011,131700,2697152430,7970,7970,7970,7970,1338
|
|
20231011,131600,2686488570,7970,7970,7970,7960,304
|
|
20231011,131500,2684068310,7980,7980,7980,7970,72
|
|
20231011,131400,2683494440,7970,7970,7970,7970,283
|
|
20231011,131300,2681238930,7980,7970,7980,7970,316
|
|
20231011,131200,2678720390,7980,7980,7980,7980,1
|
|
20231011,131100,2678712410,7970,8000,8000,7970,1989
|
|
20231011,131000,2662819480,8000,8000,8000,7990,566
|
|
20231011,130900,2658292480,8000,7970,8000,7970,21331
|
|
20231011,130800,2488003010,7970,7960,7970,7960,2971
|
|
20231011,130700,2464351440,7960,7950,7960,7950,2797
|
|
20231011,130600,2442115280,7950,7950,7950,7950,70
|
|
20231011,130500,2441558780,7950,7950,7950,7950,80
|
|
20231011,130400,2440922780,7950,7950,7950,7940,43
|
|
20231011,130300,2440581340,7950,7940,7950,7940,44
|
|
20231011,130200,2440231970,7950,7950,7950,7930,2146
|
|
20231011,130100,2423188340,7950,7960,7960,7950,891
|
|
20231011,130000,2416104750,7960,7950,7960,7950,771
|
|
20231011,125900,2409975270,7950,7960,7960,7950,323
|
|
20231011,125800,2407404340,7960,7950,7960,7950,413
|
|
20231011,125700,2404120960,7950,7940,7950,7940,203
|
|
20231011,125600,2402508610,7950,7950,7950,7950,3
|
|
20231011,125500,2402484760,7940,7930,7950,7930,888
|
|
20231011,125400,2395442870,7940,7950,7950,7940,355
|
|
20231011,125300,2392624120,7950,7950,7950,7950,3
|
|
20231011,125200,2392600270,7950,7950,7950,7940,615
|
|
20231011,125100,2387714020,7960,7960,7960,7950,544
|
|
20231011,125000,2383388780,7960,7960,7960,7960,2
|
|
20231011,124900,2383372860,7960,7950,7960,7950,1039
|
|
20231011,124800,2375112800,7950,7940,7950,7940,5
|
|
20231011,124700,2375073080,7950,7950,7960,7930,3080
|
|
20231011,124600,2350619410,7960,7950,7960,7940,1533
|
|
20231011,124500,2338432900,7950,7960,7960,7940,253
|
|
20231011,124400,2336421730,7950,7950,7950,7950,208
|
|
20231011,124300,2334768130,7960,7960,7960,7960,31
|
|
20231011,124200,2334521370,7960,7960,7960,7950,95
|
|
20231011,124100,2333765470,7960,7950,7960,7940,2323
|
|
20231011,124000,2315287570,7950,7950,7950,7940,71
|
|
20231011,123900,2314723810,7940,7940,7940,7940,524
|
|
20231011,123800,2310563250,7950,7950,7950,7950,106
|
|
20231011,123700,2309720550,7950,7950,7950,7940,564
|
|
20231011,123600,2305239750,7950,7950,7950,7950,62
|
|
20231011,123500,2304746850,7950,7950,7950,7940,854
|
|
20231011,123400,2297957760,7950,7950,7950,7940,111
|
|
20231011,123300,2297075790,7940,7940,7950,7940,95
|
|
20231011,123200,2296320860,7950,7950,7950,7950,166
|
|
20231011,123100,2295001160,7950,7950,7950,7950,0
|
|
20231011,123000,2295001160,7950,7940,7950,7940,227
|
|
20231011,122900,2293198770,7950,7960,7960,7950,1102
|
|
20231011,122800,2284433850,7960,7960,7960,7960,106
|
|
20231011,122700,2283590090,7960,7950,7960,7950,180
|
|
20231011,122600,2282158170,7960,7940,7960,7940,2258
|
|
20231011,122500,2264207130,7950,7950,7950,7950,243
|
|
20231011,122400,2262275280,7950,7950,7950,7950,0
|
|
20231011,122300,2262275280,7950,7940,7950,7940,1504
|
|
20231011,122200,2250332250,7940,7940,7940,7930,28
|
|
20231011,122100,2250110030,7930,7940,7940,7930,201
|
|
20231011,122000,2248514590,7940,7940,7940,7940,106
|
|
20231011,121900,2247672950,7940,7940,7940,7940,155
|
|
20231011,121800,2246442250,7940,7940,7940,7940,2
|
|
20231011,121700,2246426370,7940,7940,7940,7930,349
|
|
20231011,121600,2243656190,7940,7930,7940,7930,98
|
|
20231011,121500,2242878560,7940,7940,7940,7930,49
|
|
20231011,121400,2242489940,7940,7940,7940,7940,286
|
|
20231011,121300,2240219100,7930,7930,7940,7930,211
|
|
20231011,121200,2238543860,7940,7930,7940,7930,121
|
|
20231011,121100,2237584320,7940,7930,7940,7930,92
|
|
20231011,121000,2236854750,7930,7930,7930,7930,174
|
|
20231011,120900,2235474930,7930,7930,7930,7930,0
|
|
20231011,120800,2235474930,7930,7930,7940,7930,794
|
|
20231011,120700,2229177980,7930,7930,7930,7930,0
|
|
20231011,120600,2229177980,7930,7940,7940,7930,1095
|
|
20231011,120500,2220492550,7950,7950,7950,7950,692
|
|
20231011,120400,2214991150,7950,7960,7960,7940,1823
|
|
20231011,120300,2200502300,7960,7970,7970,7960,1243
|
|
20231011,120200,2190606750,7960,7960,7970,7960,798
|
|
20231011,120100,2184247820,7960,7950,7970,7950,2580
|
|
20231011,120000,2163722590,7940,7950,7950,7940,412
|
|
20231011,115900,2160447720,7950,7950,7950,7950,52
|
|
20231011,115800,2160034320,7950,7940,7950,7940,251
|
|
20231011,115700,2158040850,7930,7940,7940,7930,567
|
|
20231011,115600,2153539330,7940,7940,7940,7940,53
|
|
20231011,115500,2153118510,7940,7930,7940,7930,109
|
|
20231011,115400,2152254070,7940,7940,7940,7940,69
|
|
20231011,115300,2151706210,7930,7940,7940,7930,1103
|
|
20231011,115200,2142949390,7940,7930,7940,7920,1758
|
|
20231011,115100,2129013930,7930,7940,7940,7930,171
|
|
20231011,115000,2127656970,7930,7930,7940,7930,127
|
|
20231011,114900,2126649350,7940,7930,7940,7930,67
|
|
20231011,114800,2126117470,7940,7930,7940,7930,19
|
|
20231011,114700,2125966770,7940,7940,7940,7930,5634
|
|
20231011,114600,2081258730,7940,7940,7960,7940,3498
|
|
20231011,114500,2053448760,7950,7940,7950,7940,3396
|
|
20231011,114400,2026480030,7930,7920,7930,7920,4227
|
|
20231011,114300,1992959960,7930,7930,7930,7920,1042
|
|
20231011,114200,1984700600,7930,7900,7930,7900,4002
|
|
20231011,114100,1953012030,7910,7900,7910,7900,305
|
|
20231011,114000,1950602510,7900,7900,7900,7890,908
|
|
20231011,113900,1943430100,7910,7910,7910,7910,298
|
|
20231011,113800,1941072920,7900,7900,7910,7890,2297
|
|
20231011,113700,1922919810,7910,7920,7920,7900,2567
|
|
20231011,113600,1902614430,7920,7920,7920,7920,186
|
|
20231011,113500,1901141310,7920,7920,7920,7910,108
|
|
20231011,113400,1900286250,7920,7920,7920,7920,0
|
|
20231011,113300,1900286250,7920,7920,7920,7910,492
|
|
20231011,113200,1896391480,7920,7920,7920,7910,114
|
|
20231011,113100,1895489000,7920,7920,7920,7910,93
|
|
20231011,113000,1894752940,7910,7910,7920,7910,410
|
|
20231011,112900,1891509440,7910,7910,7920,7910,1956
|
|
20231011,112800,1876036400,7920,7930,7930,7910,1697
|
|
20231011,112700,1862591870,7930,7930,7930,7920,845
|
|
20231011,112600,1855892920,7920,7920,7930,7920,2594
|
|
20231011,112500,1835322810,7920,7930,7930,7920,3299
|
|
20231011,112400,1809193220,7930,7930,7930,7930,64
|
|
20231011,112300,1808685700,7930,7920,7930,7910,2303
|
|
20231011,112200,1790446230,7920,7900,7920,7900,6461
|
|
20231011,112100,1739377660,7900,7880,7900,7880,25325
|
|
20231011,112000,1539581730,7880,7880,7880,7870,537
|
|
20231011,111900,1535350480,7880,7870,7880,7870,433
|
|
20231011,111800,1531941110,7880,7860,7880,7860,956
|
|
20231011,111700,1524420020,7870,7870,7870,7870,87
|
|
20231011,111600,1523735330,7870,7870,7870,7870,258
|
|
20231011,111500,1521704870,7870,7860,7870,7850,2076
|
|
20231011,111400,1505385660,7860,7860,7860,7850,376
|
|
20231011,111300,1502430800,7860,7860,7860,7860,78
|
|
20231011,111200,1501817720,7860,7860,7860,7860,99
|
|
20231011,111100,1501039580,7860,7860,7860,7850,285
|
|
20231011,111000,1498799630,7860,7860,7860,7860,39
|
|
20231011,110900,1498493090,7860,7860,7860,7850,405
|
|
20231011,110800,1495313540,7860,7850,7860,7850,167
|
|
20231011,110700,1494001660,7860,7870,7870,7840,453
|
|
20231011,110600,1490444770,7860,7860,7870,7860,1434
|
|
20231011,110500,1479162900,7860,7860,7860,7860,171
|
|
20231011,110400,1477818840,7860,7860,7860,7860,1
|
|
20231011,110300,1477810980,7850,7850,7860,7850,924
|
|
20231011,110200,1470555670,7850,7840,7850,7840,41
|
|
20231011,110100,1470234220,7850,7850,7850,7850,71
|
|
20231011,110000,1469676870,7850,7850,7850,7850,106
|
|
20231011,105900,1468844770,7850,7840,7850,7830,1676
|
|
20231011,105800,1455695940,7840,7830,7840,7830,1062
|
|
20231011,105700,1447377220,7820,7820,7820,7820,593
|
|
20231011,105600,1442739960,7820,7820,7820,7820,217
|
|
20231011,105500,1441043020,7820,7810,7820,7810,1465
|
|
20231011,105400,1429600360,7810,7810,7810,7810,70
|
|
20231011,105300,1429053660,7810,7810,7810,7800,72
|
|
20231011,105200,1428491350,7810,7800,7810,7800,1763
|
|
20231011,105100,1414738980,7800,7800,7810,7800,422
|
|
20231011,105000,1411447330,7810,7820,7820,7810,382
|
|
20231011,104900,1408463900,7820,7810,7820,7810,2218
|
|
20231011,104800,1391133880,7800,7810,7810,7800,3628
|
|
20231011,104700,1362808160,7810,7830,7830,7810,987
|
|
20231011,104600,1355089310,7820,7820,7820,7820,100
|
|
20231011,104500,1354307310,7830,7820,7830,7810,2407
|
|
20231011,104400,1335484250,7810,7820,7820,7810,971
|
|
20231011,104300,1327898130,7810,7820,7820,7810,27
|
|
20231011,104200,1327687040,7820,7820,7820,7810,678
|
|
20231011,104100,1322391270,7820,7850,7850,7820,5384
|
|
20231011,104000,1280188950,7850,7850,7850,7850,0
|
|
20231011,103900,1280188950,7850,7860,7860,7850,258
|
|
20231011,103800,1278162990,7860,7850,7860,7850,943
|
|
20231011,103700,1270759140,7850,7860,7860,7840,508
|
|
20231011,103600,1266770740,7870,7820,7870,7820,2870
|
|
20231011,103500,1244267620,7830,7820,7830,7820,675
|
|
20231011,103400,1238982440,7830,7880,7880,7820,9819
|
|
20231011,103300,1161847860,7890,7880,7890,7880,200
|
|
20231011,103200,1160270860,7890,7900,7900,7890,2682
|
|
20231011,103100,1139094240,7910,7920,7920,7910,954
|
|
20231011,103000,1131544440,7920,7920,7920,7910,394
|
|
20231011,102900,1128426330,7920,7890,7920,7890,7200
|
|
20231011,102800,1071535770,7900,7890,7900,7880,2623
|
|
20231011,102700,1050840800,7890,7880,7890,7880,220
|
|
20231011,102600,1049106520,7880,7870,7880,7870,2086
|
|
20231011,102500,1032669280,7880,7880,7890,7880,5319
|
|
20231011,102400,990737140,7870,7870,7880,7860,1332
|
|
20231011,102300,980254370,7870,7870,7880,7860,4925
|
|
20231011,102200,941470240,7870,7850,7870,7840,2986
|
|
20231011,102100,918019870,7850,7850,7850,7850,99
|
|
20231011,102000,917242720,7850,7840,7850,7830,2386
|
|
20231011,101900,898536190,7840,7830,7840,7820,1195
|
|
20231011,101800,889175590,7830,7830,7830,7830,49
|
|
20231011,101700,888791920,7820,7800,7820,7800,851
|
|
20231011,101600,882144960,7810,7800,7810,7800,181
|
|
20231011,101500,880731410,7810,7820,7820,7810,26
|
|
20231011,101400,880528110,7820,7810,7820,7810,711
|
|
20231011,101300,874975190,7810,7800,7810,7800,899
|
|
20231011,101200,867962580,7810,7820,7820,7810,1012
|
|
20231011,101100,860053130,7820,7820,7830,7800,3724
|
|
20231011,101000,830992760,7830,7820,7830,7810,1698
|
|
20231011,100900,817709670,7820,7820,7820,7810,223
|
|
20231011,100800,815967120,7820,7820,7820,7810,161
|
|
20231011,100700,814709160,7820,7820,7820,7810,111
|
|
20231011,100600,813841440,7820,7810,7820,7810,593
|
|
20231011,100500,809206990,7810,7820,7820,7810,134
|
|
20231011,100400,808159500,7820,7800,7820,7800,488
|
|
20231011,100300,804348910,7810,7800,7810,7800,369
|
|
20231011,100200,801469050,7810,7810,7810,7810,193
|
|
20231011,100100,799961720,7810,7800,7810,7800,563
|
|
20231011,100000,795570310,7800,7790,7800,7790,102
|
|
20231011,095900,794774900,7800,7790,7800,7780,98
|
|
20231011,095800,794011290,7800,7790,7800,7790,1380
|
|
20231011,095700,783260550,7790,7790,7790,7780,237
|
|
20231011,095600,781416120,7790,7810,7810,7790,2432
|
|
20231011,095500,762457190,7810,7810,7810,7800,587
|
|
20231011,095400,757875140,7810,7820,7820,7810,1285
|
|
20231011,095300,747828410,7830,7830,7830,7830,65
|
|
20231011,095200,747319460,7830,7820,7830,7820,120
|
|
20231011,095100,746380390,7820,7820,7830,7820,133
|
|
20231011,095000,745340090,7820,7830,7830,7820,35
|
|
20231011,094900,745066370,7830,7830,7830,7830,238
|
|
20231011,094800,743202830,7830,7830,7840,7820,532
|
|
20231011,094700,739037270,7820,7810,7820,7800,1138
|
|
20231011,094600,730149560,7800,7830,7830,7800,1471
|
|
20231011,094500,718651080,7830,7830,7840,7830,368
|
|
20231011,094400,715769630,7840,7850,7850,7840,465
|
|
20231011,094300,712123990,7840,7830,7850,7820,6431
|
|
20231011,094200,661669700,7830,7860,7860,7810,2934
|
|
20231011,094100,638668200,7860,7850,7860,7840,1511
|
|
20231011,094000,626803150,7840,7840,7860,7840,3440
|
|
20231011,093900,599789600,7840,7840,7850,7830,3519
|
|
20231011,093800,572185240,7830,7830,7830,7820,1308
|
|
20231011,093700,561944350,7830,7830,7830,7810,511
|
|
20231011,093600,557948080,7830,7820,7830,7810,1171
|
|
20231011,093500,548789360,7820,7820,7820,7800,735
|
|
20231011,093400,543042930,7820,7840,7840,7810,1278
|
|
20231011,093300,533055670,7840,7810,7840,7790,3632
|
|
20231011,093200,504645270,7810,7810,7810,7790,1311
|
|
20231011,093100,494407260,7800,7790,7800,7770,3297
|
|
20231011,093000,468704860,7780,7760,7780,7760,4914
|
|
20231011,092900,430558610,7760,7760,7760,7750,52
|
|
20231011,092800,430155570,7750,7770,7770,7750,504
|
|
20231011,092700,426244530,7770,7750,7770,7750,4683
|
|
20231011,092600,389951020,7750,7730,7750,7720,3881
|
|
20231011,092500,359949370,7740,7730,7740,7730,917
|
|
20231011,092400,352858890,7740,7740,7750,7730,372
|
|
20231011,092300,349980160,7740,7740,7750,7740,1258
|
|
20231011,092200,340243200,7740,7740,7750,7740,1338
|
|
20231011,092100,329875270,7740,7770,7770,7740,2179
|
|
20231011,092000,312968640,7770,7780,7780,7770,142
|
|
20231011,091900,311864380,7780,7780,7780,7780,226
|
|
20231011,091800,310106100,7770,7770,7770,7770,683
|
|
20231011,091700,304799190,7770,7780,7780,7760,394
|
|
20231011,091600,301737780,7780,7770,7780,7770,256
|
|
20231011,091500,299747600,7770,7790,7790,7770,3461
|
|
20231011,091400,272822890,7790,7790,7800,7790,517
|
|
20231011,091300,268795360,7790,7800,7800,7790,1543
|
|
20231011,091200,256774890,7800,7810,7810,7790,1567
|
|
20231011,091100,244549940,7820,7820,7830,7820,288
|
|
20231011,091000,242297300,7820,7830,7830,7820,796
|
|
20231011,090900,236070200,7830,7840,7840,7820,4976
|
|
20231011,090800,197073440,7840,7840,7840,7830,863
|
|
20231011,090700,190307920,7830,7840,7840,7830,473
|
|
20231011,090600,186602710,7830,7820,7840,7820,3011
|
|
20231011,090500,163024530,7820,7850,7850,7820,1302
|
|
20231011,090400,152821140,7850,7840,7890,7830,4451
|
|
20231011,090300,117868280,7840,7830,7840,7820,2455
|
|
20231011,090200,98658110,7830,7800,7850,7790,2820
|
|
20231011,090100,76610470,7810,7770,7900,7770,4836
|
|
20231011,090000,38776120,7790,7770,7840,7770,4983
|