589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184600,2413570660,7340,7340,7340,7340,2587
|
|
20231016,184500,2413570660,7340,7340,7340,7340,0
|
|
20231016,184400,2413570660,7340,7340,7340,7340,0
|
|
20231016,184300,2413570660,7340,7340,7340,7340,0
|
|
20231016,184200,2413570660,7340,7340,7340,7340,0
|
|
20231016,184100,2413570660,7340,7340,7340,7340,0
|
|
20231016,184000,2413570660,7340,7340,7340,7340,0
|
|
20231016,183900,2413570660,7340,7340,7340,7340,0
|
|
20231016,183800,2413570660,7340,7340,7340,7340,0
|
|
20231016,183700,2413570660,7340,7340,7340,7340,0
|
|
20231016,183600,2413570660,7340,7340,7340,7340,0
|
|
20231016,183500,2413570660,7340,7340,7340,7340,0
|
|
20231016,183400,2413570660,7340,7340,7340,7340,0
|
|
20231016,183300,2413570660,7340,7340,7340,7340,0
|
|
20231016,183200,2413570660,7340,7340,7340,7340,0
|
|
20231016,183100,2413570660,7340,7340,7340,7340,0
|
|
20231016,183000,2413570660,7340,7340,7340,7340,0
|
|
20231016,182900,2413570660,7340,7340,7340,7340,0
|
|
20231016,182800,2413570660,7340,7340,7340,7340,0
|
|
20231016,182700,2413570660,7340,7340,7340,7340,0
|
|
20231016,182600,2413570660,7340,7340,7340,7340,0
|
|
20231016,182500,2413570660,7340,7340,7340,7340,0
|
|
20231016,182400,2413570660,7340,7340,7340,7340,0
|
|
20231016,182300,2413570660,7340,7340,7340,7340,0
|
|
20231016,182200,2413570660,7340,7340,7340,7340,0
|
|
20231016,182100,2413570660,7340,7340,7340,7340,0
|
|
20231016,182000,2413570660,7340,7340,7340,7340,0
|
|
20231016,181900,2413570660,7340,7340,7340,7340,0
|
|
20231016,181800,2413570660,7340,7340,7340,7340,0
|
|
20231016,181700,2413570660,7340,7340,7340,7340,0
|
|
20231016,181600,2413570660,7340,7340,7340,7340,2587
|
|
20231016,181500,2413570660,7340,7340,7340,7340,0
|
|
20231016,181400,2413570660,7340,7340,7340,7340,0
|
|
20231016,181300,2413570660,7340,7340,7340,7340,0
|
|
20231016,181200,2413570660,7340,7340,7340,7340,0
|
|
20231016,181100,2413570660,7340,7340,7340,7340,0
|
|
20231016,181000,2413570660,7340,7340,7340,7340,0
|
|
20231016,180900,2413570660,7340,7340,7340,7340,0
|
|
20231016,180800,2413570660,7340,7340,7340,7340,0
|
|
20231016,180700,2413570660,7340,7340,7340,7340,0
|
|
20231016,180600,2413570660,7340,7340,7340,7340,0
|
|
20231016,180500,2413570660,7340,7340,7340,7340,0
|
|
20231016,180400,2413570660,7340,7340,7340,7340,0
|
|
20231016,180300,2413570660,7340,7340,7340,7340,0
|
|
20231016,180200,2413570660,7340,7340,7340,7340,0
|
|
20231016,180100,2413570660,7340,7340,7340,7340,0
|
|
20231016,180000,2413570660,7340,7340,7340,7340,0
|
|
20231016,175900,2413570660,7340,7340,7340,7340,0
|
|
20231016,175800,2413570660,7340,7340,7340,7340,0
|
|
20231016,175700,2413570660,7340,7340,7340,7340,0
|
|
20231016,175600,2413570660,7340,7340,7340,7340,0
|
|
20231016,175500,2413570660,7340,7340,7340,7340,0
|
|
20231016,175400,2413570660,7340,7340,7340,7340,0
|
|
20231016,175300,2413570660,7340,7340,7340,7340,0
|
|
20231016,175200,2413570660,7340,7340,7340,7340,0
|
|
20231016,175100,2413570660,7340,7340,7340,7340,0
|
|
20231016,175000,2413570660,7340,7340,7340,7340,0
|
|
20231016,174900,2413570660,7340,7340,7340,7340,0
|
|
20231016,174800,2413570660,7340,7340,7340,7340,0
|
|
20231016,174700,2413570660,7340,7340,7340,7340,0
|
|
20231016,174600,2413570660,7340,7340,7340,7340,2587
|
|
20231016,174500,2413570660,7340,7340,7340,7340,0
|
|
20231016,174400,2413570660,7340,7340,7340,7340,0
|
|
20231016,174300,2413570660,7340,7340,7340,7340,0
|
|
20231016,174200,2413570660,7340,7340,7340,7340,0
|
|
20231016,174100,2413570660,7340,7340,7340,7340,0
|
|
20231016,174000,2413570660,7340,7340,7340,7340,0
|
|
20231016,173900,2413570660,7340,7340,7340,7340,0
|
|
20231016,173800,2413570660,7340,7340,7340,7340,0
|
|
20231016,173700,2413570660,7340,7340,7340,7340,0
|
|
20231016,173600,2413570660,7340,7340,7340,7340,0
|
|
20231016,173500,2413570660,7340,7340,7340,7340,0
|
|
20231016,173400,2413570660,7340,7340,7340,7340,0
|
|
20231016,173300,2413570660,7340,7340,7340,7340,0
|
|
20231016,173200,2413570660,7340,7340,7340,7340,0
|
|
20231016,173100,2413570660,7340,7340,7340,7340,0
|
|
20231016,173000,2413570660,7340,7340,7340,7340,0
|
|
20231016,172900,2413570660,7340,7340,7340,7340,0
|
|
20231016,172800,2413570660,7340,7340,7340,7340,0
|
|
20231016,172700,2413570660,7340,7340,7340,7340,0
|
|
20231016,172600,2413570660,7340,7340,7340,7340,0
|
|
20231016,172500,2413570660,7340,7340,7340,7340,0
|
|
20231016,172400,2413570660,7340,7340,7340,7340,0
|
|
20231016,172300,2413570660,7340,7340,7340,7340,0
|
|
20231016,172200,2413570660,7340,7340,7340,7340,0
|
|
20231016,172100,2413570660,7340,7340,7340,7340,0
|
|
20231016,172000,2413570660,7340,7340,7340,7340,0
|
|
20231016,171900,2413570660,7340,7340,7340,7340,0
|
|
20231016,171800,2413570660,7340,7340,7340,7340,0
|
|
20231016,171700,2413570660,7340,7340,7340,7340,0
|
|
20231016,171600,2413570660,7340,7340,7340,7340,2587
|
|
20231016,171500,2413570660,7340,7340,7340,7340,0
|
|
20231016,171400,2413570660,7340,7340,7340,7340,0
|
|
20231016,171300,2413570660,7340,7340,7340,7340,0
|
|
20231016,171200,2413570660,7340,7340,7340,7340,0
|
|
20231016,171100,2413570660,7340,7340,7340,7340,0
|
|
20231016,171000,2413570660,7340,7340,7340,7340,0
|
|
20231016,170900,2413570660,7340,7340,7340,7340,0
|
|
20231016,170800,2413570660,7340,7340,7340,7340,0
|
|
20231016,170700,2413570660,7340,7340,7340,7340,0
|
|
20231016,170600,2413570660,7340,7340,7340,7340,0
|
|
20231016,170500,2413570660,7340,7340,7340,7340,0
|
|
20231016,170400,2413570660,7340,7340,7340,7340,0
|
|
20231016,170300,2413570660,7340,7340,7340,7340,0
|
|
20231016,170200,2413570660,7340,7340,7340,7340,0
|
|
20231016,170100,2413570660,7340,7340,7340,7340,0
|
|
20231016,170000,2413570660,7340,7340,7340,7340,0
|
|
20231016,165900,2413570660,7340,7340,7340,7340,0
|
|
20231016,165800,2413570660,7340,7340,7340,7340,0
|
|
20231016,165700,2413570660,7340,7340,7340,7340,0
|
|
20231016,165600,2413570660,7340,7340,7340,7340,0
|
|
20231016,165500,2413570660,7340,7340,7340,7340,0
|
|
20231016,165400,2413570660,7340,7340,7340,7340,0
|
|
20231016,165300,2413570660,7340,7340,7340,7340,0
|
|
20231016,165200,2413570660,7340,7340,7340,7340,0
|
|
20231016,165100,2413570660,7340,7340,7340,7340,0
|
|
20231016,165000,2413570660,7340,7340,7340,7340,0
|
|
20231016,164900,2413570660,7340,7340,7340,7340,0
|
|
20231016,164800,2413570660,7340,7340,7340,7340,0
|
|
20231016,164700,2413570660,7340,7340,7340,7340,0
|
|
20231016,164600,2413570660,7340,7340,7340,7340,2587
|
|
20231016,164500,2413570660,7340,7340,7340,7340,0
|
|
20231016,164400,2413570660,7340,7340,7340,7340,0
|
|
20231016,164300,2413570660,7340,7340,7340,7340,0
|
|
20231016,164200,2413570660,7340,7340,7340,7340,0
|
|
20231016,164100,2413570660,7340,7340,7340,7340,0
|
|
20231016,164000,2413570660,7340,7340,7340,7340,0
|
|
20231016,163900,2413570660,7340,7340,7340,7340,0
|
|
20231016,163800,2413570660,7340,7340,7340,7340,0
|
|
20231016,163700,2413570660,7340,7340,7340,7340,0
|
|
20231016,163600,2413570660,7340,7340,7340,7340,0
|
|
20231016,163500,2413570660,7340,7340,7340,7340,0
|
|
20231016,163400,2413570660,7340,7340,7340,7340,0
|
|
20231016,163300,2413570660,7340,7340,7340,7340,0
|
|
20231016,163200,2413570660,7340,7340,7340,7340,0
|
|
20231016,163100,2413570660,7340,7340,7340,7340,0
|
|
20231016,163000,2413570660,7340,7340,7340,7340,0
|
|
20231016,162900,2413570660,7340,7340,7340,7340,0
|
|
20231016,162800,2413570660,7340,7340,7340,7340,0
|
|
20231016,162700,2413570660,7340,7340,7340,7340,0
|
|
20231016,162600,2413570660,7340,7340,7340,7340,0
|
|
20231016,162500,2413570660,7340,7340,7340,7340,0
|
|
20231016,162400,2413570660,7340,7340,7340,7340,0
|
|
20231016,162300,2413570660,7340,7340,7340,7340,0
|
|
20231016,162200,2413570660,7340,7340,7340,7340,0
|
|
20231016,162100,2413570660,7340,7340,7340,7340,0
|
|
20231016,162000,2413570660,7340,7340,7340,7340,0
|
|
20231016,161900,2413570660,7340,7340,7340,7340,0
|
|
20231016,161800,2413570660,7340,7340,7340,7340,0
|
|
20231016,161700,2413570660,7340,7340,7340,7340,0
|
|
20231016,161600,2413570660,7340,7340,7340,7340,2587
|
|
20231016,161500,2413570660,7340,7340,7340,7340,0
|
|
20231016,161400,2413570660,7340,7340,7340,7340,0
|
|
20231016,161300,2413570660,7340,7340,7340,7340,0
|
|
20231016,161200,2413570660,7340,7340,7340,7340,0
|
|
20231016,161100,2413570660,7340,7340,7340,7340,0
|
|
20231016,161000,2413570660,7340,7340,7340,7340,0
|
|
20231016,160900,2413570660,7340,7340,7340,7340,0
|
|
20231016,160800,2413570660,7340,7340,7340,7340,0
|
|
20231016,160700,2413570660,7340,7340,7340,7340,0
|
|
20231016,160600,2413570660,7340,7340,7340,7340,0
|
|
20231016,160500,2413570660,7340,7340,7340,7340,0
|
|
20231016,160400,2413570660,7340,7340,7340,7340,0
|
|
20231016,160300,2413570660,7340,7340,7340,7340,0
|
|
20231016,160200,2413570660,7340,7340,7340,7340,0
|
|
20231016,160100,2413570660,7340,7340,7340,7340,0
|
|
20231016,160000,2413570660,7340,7340,7340,7340,0
|
|
20231016,155900,2413570660,7340,7340,7340,7340,0
|
|
20231016,155800,2413570660,7340,7340,7340,7340,0
|
|
20231016,155700,2413570660,7340,7340,7340,7340,0
|
|
20231016,155600,2413570660,7340,7340,7340,7340,0
|
|
20231016,155500,2413570660,7340,7340,7340,7340,0
|
|
20231016,155400,2413570660,7340,7340,7340,7340,0
|
|
20231016,155300,2413570660,7340,7340,7340,7340,0
|
|
20231016,155200,2413570660,7340,7340,7340,7340,0
|
|
20231016,155100,2413570660,7340,7340,7340,7340,0
|
|
20231016,155000,2413570660,7340,7340,7340,7340,0
|
|
20231016,154900,2413570660,7340,7340,7340,7340,0
|
|
20231016,154800,2413570660,7340,7340,7340,7340,0
|
|
20231016,154700,2413570660,7340,7340,7340,7340,0
|
|
20231016,154600,2413570660,7340,7340,7340,7340,2587
|
|
20231016,154500,2413570660,7340,7340,7340,7340,0
|
|
20231016,154400,2413570660,7340,7340,7340,7340,0
|
|
20231016,154300,2413570660,7340,7340,7340,7340,0
|
|
20231016,154200,2413570660,7340,7340,7340,7340,0
|
|
20231016,154100,2413570660,7340,7340,7340,7340,0
|
|
20231016,154000,2413570660,7340,7340,7340,7340,0
|
|
20231016,153900,2413570660,7340,7340,7340,7340,0
|
|
20231016,153800,2413570660,7340,7340,7340,7340,0
|
|
20231016,153700,2413570660,7340,7340,7340,7340,0
|
|
20231016,153600,2413570660,7340,7340,7340,7340,0
|
|
20231016,153500,2413570660,7340,7340,7340,7340,0
|
|
20231016,153400,2413570660,7340,7340,7340,7340,0
|
|
20231016,153300,2413570660,7340,7340,7340,7340,0
|
|
20231016,153200,2413570660,7340,7340,7340,7340,0
|
|
20231016,153100,2413570660,7340,7340,7340,7340,0
|
|
20231016,153000,2413570660,7340,7340,7340,7340,2587
|
|
20231016,152900,2394582080,7360,7360,7360,7360,0
|
|
20231016,152800,2394582080,7360,7360,7360,7360,0
|
|
20231016,152700,2394582080,7360,7360,7360,7360,0
|
|
20231016,152600,2394582080,7360,7360,7360,7360,0
|
|
20231016,152500,2394582080,7360,7360,7360,7360,0
|
|
20231016,152400,2394582080,7360,7360,7360,7360,0
|
|
20231016,152300,2394582080,7360,7360,7360,7360,0
|
|
20231016,152200,2394582080,7360,7360,7360,7360,0
|
|
20231016,152100,2394582080,7360,7360,7360,7360,0
|
|
20231016,152000,2394582080,7360,7360,7360,7360,0
|
|
20231016,151900,2394582080,7360,7360,7370,7360,1602
|
|
20231016,151800,2382782000,7360,7370,7370,7360,1500
|
|
20231016,151700,2371729570,7370,7330,7370,7330,4259
|
|
20231016,151600,2340454730,7320,7320,7320,7320,30
|
|
20231016,151500,2340235130,7330,7330,7330,7320,715
|
|
20231016,151400,2334994550,7340,7340,7340,7330,1508
|
|
20231016,151300,2323935830,7330,7330,7330,7330,128
|
|
20231016,151200,2322997590,7340,7340,7340,7340,900
|
|
20231016,151100,2316391590,7350,7340,7350,7340,747
|
|
20231016,151000,2310904700,7330,7330,7380,7330,8479
|
|
20231016,150900,2248460680,7330,7340,7340,7330,983
|
|
20231016,150800,2241245960,7340,7340,7340,7340,791
|
|
20231016,150700,2235440020,7330,7340,7340,7330,211
|
|
20231016,150600,2233892280,7340,7330,7340,7330,368
|
|
20231016,150500,2231191170,7340,7330,7340,7330,838
|
|
20231016,150400,2225044200,7330,7330,7330,7330,235
|
|
20231016,150300,2223321650,7330,7310,7340,7310,6483
|
|
20231016,150200,2175831250,7310,7300,7310,7300,2050
|
|
20231016,150100,2160864600,7300,7300,7300,7300,1043
|
|
20231016,150000,2153250700,7290,7300,7300,7290,956
|
|
20231016,145900,2146281400,7290,7290,7290,7290,2
|
|
20231016,145800,2146266820,7290,7280,7290,7280,1873
|
|
20231016,145700,2132619010,7270,7270,7270,7270,4620
|
|
20231016,145600,2099031610,7270,7260,7270,7260,2311
|
|
20231016,145500,2082240730,7270,7270,7270,7270,16
|
|
20231016,145400,2082124410,7270,7270,7270,7260,888
|
|
20231016,145300,2075676450,7260,7260,7260,7260,1
|
|
20231016,145200,2075669190,7270,7270,7270,7270,727
|
|
20231016,145100,2070383900,7270,7270,7270,7270,576
|
|
20231016,145000,2066196380,7270,7270,7270,7270,643
|
|
20231016,144900,2061521770,7270,7270,7270,7270,1027
|
|
20231016,144800,2054055480,7270,7270,7270,7270,3708
|
|
20231016,144700,2027098320,7270,7270,7270,7270,122
|
|
20231016,144600,2026211380,7270,7270,7270,7270,200
|
|
20231016,144500,2024757380,7270,7270,7270,7270,0
|
|
20231016,144400,2024757380,7270,7270,7270,7270,222
|
|
20231016,144300,2023143440,7270,7270,7270,7270,25
|
|
20231016,144200,2022961690,7270,7280,7280,7270,354
|
|
20231016,144100,2020387570,7280,7280,7280,7280,938
|
|
20231016,144000,2013558930,7280,7280,7280,7280,340
|
|
20231016,143900,2011083730,7280,7290,7290,7280,1425
|
|
20231016,143800,2000695810,7280,7280,7280,7280,45
|
|
20231016,143700,2000368210,7280,7280,7280,7280,825
|
|
20231016,143600,1994362210,7280,7280,7280,7280,3552
|
|
20231016,143500,1968503650,7290,7290,7290,7290,1
|
|
20231016,143400,1968496360,7290,7290,7290,7290,26
|
|
20231016,143300,1968306820,7290,7280,7290,7280,150
|
|
20231016,143200,1967213620,7290,7280,7290,7280,149
|
|
20231016,143100,1966128680,7290,7280,7290,7280,220
|
|
20231016,143000,1964527060,7280,7290,7290,7280,25
|
|
20231016,142900,1964344940,7280,7280,7280,7280,0
|
|
20231016,142800,1964344940,7280,7280,7280,7280,13
|
|
20231016,142700,1964250300,7280,7290,7290,7280,373
|
|
20231016,142600,1961533130,7290,7280,7290,7280,102
|
|
20231016,142500,1960790550,7290,7280,7290,7280,144
|
|
20231016,142400,1959742170,7290,7290,7290,7280,27
|
|
20231016,142300,1959545590,7280,7280,7280,7280,500
|
|
20231016,142200,1955905590,7280,7290,7290,7280,1068
|
|
20231016,142100,1948120200,7290,7290,7290,7290,0
|
|
20231016,142000,1948120200,7290,7290,7290,7290,11
|
|
20231016,141900,1948040010,7290,7290,7290,7280,786
|
|
20231016,141800,1942315820,7280,7280,7280,7280,200
|
|
20231016,141700,1940859820,7290,7290,7290,7290,1
|
|
20231016,141600,1940852530,7280,7280,7280,7280,5
|
|
20231016,141500,1940816130,7280,7280,7280,7280,0
|
|
20231016,141400,1940816130,7280,7280,7280,7280,275
|
|
20231016,141300,1938814130,7290,7280,7290,7280,221
|
|
20231016,141200,1937205170,7280,7280,7280,7280,12
|
|
20231016,141100,1937117810,7280,7280,7280,7280,229
|
|
20231016,141000,1935450690,7290,7280,7290,7280,505
|
|
20231016,140900,1931773290,7270,7280,7280,7270,3050
|
|
20231016,140800,1909569790,7270,7270,7270,7270,1231
|
|
20231016,140700,1900620420,7270,7280,7280,7270,123
|
|
20231016,140600,1899726200,7280,7280,7280,7280,40
|
|
20231016,140500,1899435000,7280,7270,7280,7270,208
|
|
20231016,140400,1897922640,7270,7280,7280,7270,28
|
|
20231016,140300,1897719070,7270,7270,7270,7270,784
|
|
20231016,140200,1892019390,7270,7270,7270,7270,520
|
|
20231016,140100,1888238990,7280,7260,7280,7260,1342
|
|
20231016,140000,1878493820,7260,7260,7260,7250,1314
|
|
20231016,135900,1868958630,7260,7260,7270,7260,632
|
|
20231016,135800,1864370300,7260,7260,7260,7260,874
|
|
20231016,135700,1858025060,7260,7260,7270,7250,845
|
|
20231016,135600,1851890350,7270,7280,7280,7270,532
|
|
20231016,135500,1848018910,7280,7280,7280,7280,150
|
|
20231016,135400,1846926910,7280,7280,7280,7280,50
|
|
20231016,135300,1846562910,7280,7280,7280,7280,22
|
|
20231016,135200,1846402750,7270,7270,7280,7270,151
|
|
20231016,135100,1845304970,7270,7270,7270,7270,0
|
|
20231016,135000,1845304970,7270,7280,7280,7270,88
|
|
20231016,134900,1844665200,7280,7270,7280,7270,612
|
|
20231016,134800,1840215950,7270,7260,7270,7260,1632
|
|
20231016,134700,1828366240,7260,7270,7270,7250,140
|
|
20231016,134600,1827351140,7260,7280,7280,7260,3376
|
|
20231016,134500,1802829030,7270,7280,7280,7270,24
|
|
20231016,134400,1802654450,7280,7280,7280,7280,1
|
|
20231016,134300,1802647170,7270,7280,7280,7270,491
|
|
20231016,134200,1799076590,7280,7280,7280,7270,1016
|
|
20231016,134100,1791681180,7280,7280,7280,7280,501
|
|
20231016,134000,1788033900,7280,7280,7280,7280,840
|
|
20231016,133900,1781918700,7290,7280,7290,7280,152
|
|
20231016,133800,1780810630,7290,7280,7290,7280,124
|
|
20231016,133700,1779906900,7290,7290,7290,7280,1174
|
|
20231016,133600,1771358450,7290,7290,7290,7290,502
|
|
20231016,133500,1767698870,7290,7290,7290,7290,318
|
|
20231016,133400,1765380650,7290,7280,7290,7280,406
|
|
20231016,133300,1762424960,7290,7290,7290,7290,100
|
|
20231016,133200,1761695960,7290,7280,7290,7280,1259
|
|
20231016,133100,1752520440,7290,7300,7300,7290,3
|
|
20231016,133000,1752498560,7290,7290,7290,7290,56
|
|
20231016,132900,1752090320,7300,7290,7300,7290,468
|
|
20231016,132800,1748678580,7290,7290,7290,7290,33
|
|
20231016,132700,1748438010,7290,7270,7290,7270,2841
|
|
20231016,132600,1727771740,7270,7270,7270,7270,607
|
|
20231016,132500,1723358850,7270,7270,7270,7270,102
|
|
20231016,132400,1722617310,7270,7270,7270,7270,543
|
|
20231016,132300,1718669700,7270,7270,7270,7270,112
|
|
20231016,132200,1717855460,7270,7270,7270,7260,343
|
|
20231016,132100,1715363850,7270,7270,7270,7270,1
|
|
20231016,132000,1715356580,7260,7270,7270,7260,22
|
|
20231016,131900,1715196760,7270,7270,7270,7270,0
|
|
20231016,131800,1715196760,7270,7260,7270,7260,26
|
|
20231016,131700,1715007990,7270,7270,7270,7270,2
|
|
20231016,131600,1714993450,7270,7260,7270,7260,241
|
|
20231016,131500,1713243780,7270,7270,7270,7270,2
|
|
20231016,131400,1713229240,7260,7260,7270,7260,666
|
|
20231016,131300,1708393070,7270,7280,7280,7270,357
|
|
20231016,131200,1705796650,7270,7270,7280,7270,265
|
|
20231016,131100,1703870080,7270,7270,7270,7270,2
|
|
20231016,131000,1703855540,7280,7270,7280,7270,711
|
|
20231016,130900,1698685960,7280,7270,7280,7270,602
|
|
20231016,130800,1694309410,7280,7290,7290,7280,221
|
|
20231016,130700,1692700520,7280,7280,7290,7280,380
|
|
20231016,130600,1689934110,7290,7290,7290,7290,99
|
|
20231016,130500,1689212400,7290,7290,7290,7290,446
|
|
20231016,130400,1685961060,7290,7290,7290,7290,402
|
|
20231016,130300,1683030480,7290,7290,7300,7290,212
|
|
20231016,130200,1681483040,7300,7280,7300,7280,2194
|
|
20231016,130100,1665485370,7280,7280,7280,7270,1236
|
|
20231016,130000,1656487440,7280,7270,7280,7270,30
|
|
20231016,125900,1656269330,7270,7280,7280,7270,184
|
|
20231016,125800,1654931030,7280,7260,7280,7260,689
|
|
20231016,125700,1649927240,7260,7260,7260,7250,299
|
|
20231016,125600,1647757050,7260,7260,7260,7250,629
|
|
20231016,125500,1643192170,7270,7270,7270,7270,42
|
|
20231016,125400,1642886830,7270,7270,7270,7270,12
|
|
20231016,125300,1642799590,7270,7270,7270,7270,1
|
|
20231016,125200,1642792320,7270,7270,7270,7270,1
|
|
20231016,125100,1642785050,7260,7270,7270,7260,304
|
|
20231016,125000,1640576680,7270,7270,7270,7260,349
|
|
20231016,124900,1638042480,7270,7270,7270,7270,118
|
|
20231016,124800,1637184620,7270,7260,7270,7260,379
|
|
20231016,124700,1634429800,7270,7270,7270,7260,167
|
|
20231016,124600,1633216210,7270,7270,7270,7270,96
|
|
20231016,124500,1632518290,7270,7260,7270,7260,62
|
|
20231016,124400,1632068150,7270,7270,7270,7270,100
|
|
20231016,124300,1631341150,7270,7270,7270,7270,220
|
|
20231016,124200,1629741750,7270,7270,7270,7250,2559
|
|
20231016,124100,1611178190,7280,7260,7280,7260,327
|
|
20231016,124000,1608800950,7260,7260,7260,7260,1175
|
|
20231016,123900,1600270450,7260,7260,7260,7250,151
|
|
20231016,123800,1599174630,7260,7260,7260,7260,37
|
|
20231016,123700,1598906010,7260,7260,7260,7260,190
|
|
20231016,123600,1597526610,7260,7260,7260,7260,0
|
|
20231016,123500,1597526610,7260,7260,7260,7250,510
|
|
20231016,123400,1593825010,7260,7250,7260,7250,822
|
|
20231016,123300,1587865040,7260,7250,7260,7240,1018
|
|
20231016,123200,1580487320,7250,7240,7250,7240,150
|
|
20231016,123100,1579401010,7250,7260,7270,7250,5786
|
|
20231016,123000,1537436770,7270,7270,7270,7270,336
|
|
20231016,122900,1534994050,7260,7260,7260,7260,360
|
|
20231016,122800,1532380450,7270,7270,7270,7270,159
|
|
20231016,122700,1531224520,7270,7270,7280,7260,1415
|
|
20231016,122600,1520937240,7280,7280,7280,7280,10
|
|
20231016,122500,1520864440,7280,7280,7280,7280,106
|
|
20231016,122400,1520092760,7280,7280,7280,7280,2
|
|
20231016,122300,1520078200,7280,7260,7280,7260,1653
|
|
20231016,122200,1508060290,7260,7270,7270,7260,219
|
|
20231016,122100,1506469260,7270,7260,7270,7260,700
|
|
20231016,122000,1501386260,7270,7270,7270,7270,475
|
|
20231016,121900,1497933010,7270,7280,7280,7270,1150
|
|
20231016,121800,1489571010,7270,7280,7280,7270,942
|
|
20231016,121700,1482722110,7280,7280,7280,7280,1552
|
|
20231016,121600,1471423550,7290,7290,7290,7290,1061
|
|
20231016,121500,1463688860,7300,7300,7300,7300,0
|
|
20231016,121400,1463688860,7300,7300,7300,7300,116
|
|
20231016,121300,1462842060,7300,7290,7300,7290,29
|
|
20231016,121200,1462630610,7300,7300,7300,7300,106
|
|
20231016,121100,1461856810,7300,7300,7300,7290,128
|
|
20231016,121000,1460922610,7300,7300,7300,7300,19
|
|
20231016,120900,1460783910,7300,7290,7300,7280,2537
|
|
20231016,120800,1442294820,7280,7290,7290,7280,106
|
|
20231016,120700,1441522840,7290,7290,7290,7280,60
|
|
20231016,120600,1441085820,7290,7290,7290,7280,413
|
|
20231016,120500,1438078110,7290,7290,7290,7290,3
|
|
20231016,120400,1438056240,7290,7290,7290,7290,118
|
|
20231016,120300,1437196020,7290,7290,7290,7290,0
|
|
20231016,120200,1437196020,7290,7290,7290,7280,243
|
|
20231016,120100,1435425620,7300,7290,7300,7290,73
|
|
20231016,120000,1434892890,7300,7300,7300,7300,10
|
|
20231016,115900,1434819890,7300,7290,7300,7290,1544
|
|
20231016,115800,1423559510,7290,7280,7290,7280,640
|
|
20231016,115700,1418900200,7280,7280,7280,7280,115
|
|
20231016,115600,1418063000,7280,7270,7280,7270,424
|
|
20231016,115500,1414980120,7270,7260,7270,7260,95
|
|
20231016,115400,1414289480,7270,7270,7270,7260,669
|
|
20231016,115300,1409432180,7270,7270,7280,7260,3583
|
|
20231016,115200,1383395170,7270,7260,7270,7260,188
|
|
20231016,115100,1382028950,7260,7300,7300,7260,18101
|
|
20231016,115000,1250286880,7300,7300,7300,7300,26
|
|
20231016,114900,1250097080,7300,7300,7300,7300,752
|
|
20231016,114800,1244607480,7300,7300,7300,7300,312
|
|
20231016,114700,1242329880,7300,7300,7300,7290,156
|
|
20231016,114600,1241192080,7300,7300,7300,7300,3
|
|
20231016,114500,1241170180,7290,7300,7310,7290,522
|
|
20231016,114400,1237358720,7310,7300,7310,7300,831
|
|
20231016,114300,1231292410,7300,7300,7300,7290,319
|
|
20231016,114200,1228963810,7300,7300,7300,7300,153
|
|
20231016,114100,1227846910,7300,7300,7300,7300,294
|
|
20231016,114000,1225700710,7300,7300,7300,7300,25
|
|
20231016,113900,1225518210,7300,7300,7300,7300,125
|
|
20231016,113800,1224605710,7300,7300,7300,7300,202
|
|
20231016,113700,1223131110,7300,7300,7300,7290,5094
|
|
20231016,113600,1185994910,7300,7310,7310,7300,2287
|
|
20231016,113500,1169299710,7310,7310,7310,7300,47
|
|
20231016,113400,1168956400,7310,7320,7320,7300,3515
|
|
20231016,113300,1143296860,7310,7310,7320,7310,1678
|
|
20231016,113200,1131030670,7320,7320,7320,7320,0
|
|
20231016,113100,1131030670,7320,7320,7320,7320,50
|
|
20231016,113000,1130664670,7320,7320,7320,7320,1
|
|
20231016,112900,1130657350,7320,7320,7320,7320,127
|
|
20231016,112800,1129727710,7320,7310,7320,7310,304
|
|
20231016,112700,1127502530,7320,7320,7320,7310,552
|
|
20231016,112600,1123461910,7320,7320,7320,7320,93
|
|
20231016,112500,1122781150,7320,7320,7320,7320,4
|
|
20231016,112400,1122751870,7310,7310,7310,7310,58
|
|
20231016,112300,1122327890,7320,7320,7320,7320,10
|
|
20231016,112200,1122254690,7320,7320,7320,7310,205
|
|
20231016,112100,1120755120,7330,7320,7330,7320,302
|
|
20231016,112000,1118544470,7330,7320,7330,7320,166
|
|
20231016,111900,1117329340,7320,7330,7330,7320,226
|
|
20231016,111800,1115674010,7330,7340,7340,7330,372
|
|
20231016,111700,1112947240,7340,7320,7350,7320,7914
|
|
20231016,111600,1054943800,7320,7320,7320,7310,497
|
|
20231016,111500,1051310410,7320,7320,7320,7320,20
|
|
20231016,111400,1051164010,7320,7320,7320,7320,11
|
|
20231016,111300,1051083490,7310,7310,7310,7310,21
|
|
20231016,111200,1050929980,7320,7320,7320,7320,0
|
|
20231016,111100,1050929980,7320,7320,7320,7320,113
|
|
20231016,111000,1050102820,7320,7320,7320,7320,0
|
|
20231016,110900,1050102820,7320,7310,7320,7310,501
|
|
20231016,110800,1046440500,7320,7310,7320,7310,6
|
|
20231016,110700,1046396630,7310,7310,7310,7310,177
|
|
20231016,110600,1045102760,7320,7320,7320,7320,0
|
|
20231016,110500,1045102760,7320,7320,7320,7320,267
|
|
20231016,110400,1043148320,7320,7320,7320,7320,50
|
|
20231016,110300,1042782320,7320,7310,7320,7310,4
|
|
20231016,110200,1042753070,7310,7310,7310,7310,8
|
|
20231016,110100,1042694590,7310,7300,7310,7300,222
|
|
20231016,110000,1041072980,7300,7290,7300,7290,2422
|
|
20231016,105900,1023394380,7290,7310,7310,7290,2074
|
|
20231016,105800,1008268760,7310,7310,7310,7310,0
|
|
20231016,105700,1008268760,7310,7310,7310,7300,1580
|
|
20231016,105600,996734110,7300,7330,7330,7300,2108
|
|
20231016,105500,981329740,7330,7340,7350,7320,2088
|
|
20231016,105400,966038520,7350,7360,7360,7350,4
|
|
20231016,105300,966009090,7360,7360,7360,7360,141
|
|
20231016,105200,964971330,7360,7340,7360,7340,200
|
|
20231016,105100,963499450,7340,7360,7360,7340,325
|
|
20231016,105000,961112880,7350,7340,7370,7340,1890
|
|
20231016,104900,947197950,7340,7330,7340,7330,1697
|
|
20231016,104800,934757650,7330,7330,7330,7330,70
|
|
20231016,104700,934244550,7330,7330,7330,7330,3
|
|
20231016,104600,934222560,7330,7320,7330,7320,11
|
|
20231016,104500,934142030,7320,7320,7330,7320,4
|
|
20231016,104400,934112740,7330,7330,7330,7330,2
|
|
20231016,104300,934098080,7330,7330,7330,7330,26
|
|
20231016,104200,933907500,7330,7330,7330,7330,0
|
|
20231016,104100,933907500,7330,7320,7330,7320,9
|
|
20231016,104000,933841580,7330,7330,7330,7330,6
|
|
20231016,103900,933797600,7330,7330,7330,7330,536
|
|
20231016,103800,929868720,7330,7330,7330,7330,3
|
|
20231016,103700,929846730,7330,7320,7330,7320,565
|
|
20231016,103600,925708820,7320,7330,7330,7320,1536
|
|
20231016,103500,914458340,7340,7350,7350,7340,973
|
|
20231016,103400,907316500,7350,7350,7350,7350,17
|
|
20231016,103300,907191550,7350,7350,7350,7350,101
|
|
20231016,103200,906449200,7350,7350,7350,7350,592
|
|
20231016,103100,902098000,7350,7350,7350,7350,19
|
|
20231016,103000,901958350,7350,7350,7350,7350,168
|
|
20231016,102900,900723550,7350,7350,7350,7350,149
|
|
20231016,102800,899628400,7350,7340,7350,7340,256
|
|
20231016,102700,897749350,7350,7350,7360,7340,2931
|
|
20231016,102600,876207210,7360,7360,7360,7360,2
|
|
20231016,102500,876192490,7360,7350,7360,7350,106
|
|
20231016,102400,875413330,7360,7360,7360,7360,0
|
|
20231016,102300,875413330,7360,7360,7360,7360,0
|
|
20231016,102200,875413330,7360,7360,7360,7360,0
|
|
20231016,102100,875413330,7360,7360,7360,7360,0
|
|
20231016,102000,875413330,7360,7360,7370,7360,131
|
|
20231016,101900,874449160,7370,7360,7370,7360,425
|
|
20231016,101800,871320150,7370,7380,7380,7370,6
|
|
20231016,101700,871275880,7370,7380,7380,7370,509
|
|
20231016,101600,867521540,7380,7370,7380,7370,787
|
|
20231016,101500,861721160,7380,7380,7380,7380,3
|
|
20231016,101400,861699020,7380,7380,7380,7380,10
|
|
20231016,101300,861625220,7380,7370,7380,7370,517
|
|
20231016,101200,857811980,7380,7380,7380,7380,0
|
|
20231016,101100,857811980,7380,7380,7380,7380,66
|
|
20231016,101000,857324900,7380,7380,7380,7380,1
|
|
20231016,100900,857317520,7380,7380,7380,7380,620
|
|
20231016,100800,852741920,7380,7380,7380,7370,915
|
|
20231016,100700,845998060,7380,7360,7380,7360,191
|
|
20231016,100600,844592200,7360,7390,7390,7360,838
|
|
20231016,100500,838407910,7390,7380,7390,7380,276
|
|
20231016,100400,836371020,7390,7380,7390,7380,280
|
|
20231016,100300,834304600,7390,7360,7390,7350,3061
|
|
20231016,100200,811768110,7360,7350,7360,7350,329
|
|
20231016,100100,809349930,7360,7360,7360,7360,258
|
|
20231016,100000,807451050,7360,7350,7360,7350,54
|
|
20231016,095900,807053620,7360,7360,7360,7360,20
|
|
20231016,095800,806906420,7360,7360,7370,7350,230
|
|
20231016,095700,805213060,7370,7370,7370,7350,376
|
|
20231016,095600,802445310,7370,7360,7370,7360,447
|
|
20231016,095500,799155380,7370,7360,7370,7360,541
|
|
20231016,095400,795173400,7370,7370,7370,7360,15
|
|
20231016,095300,795062960,7360,7360,7370,7360,457
|
|
20231016,095200,791698220,7370,7370,7370,7370,1
|
|
20231016,095100,791690850,7360,7370,7370,7360,567
|
|
20231016,095000,787517670,7380,7400,7400,7370,1117
|
|
20231016,094900,779270660,7390,7390,7390,7390,100
|
|
20231016,094800,778531660,7390,7390,7390,7390,4
|
|
20231016,094700,778502100,7400,7390,7400,7390,250
|
|
20231016,094600,776654100,7390,7400,7400,7390,1023
|
|
20231016,094500,769084830,7410,7410,7410,7410,462
|
|
20231016,094400,765661410,7410,7420,7420,7410,947
|
|
20231016,094300,758642500,7420,7420,7420,7420,11
|
|
20231016,094200,758560880,7420,7420,7420,7410,224
|
|
20231016,094100,756898930,7420,7420,7420,7410,405
|
|
20231016,094000,753894400,7420,7420,7420,7420,152
|
|
20231016,093900,752766560,7420,7430,7430,7420,519
|
|
20231016,093800,748913990,7420,7370,7420,7370,2845
|
|
20231016,093700,727903130,7370,7380,7380,7370,37
|
|
20231016,093600,727630370,7370,7380,7380,7370,792
|
|
20231016,093500,721790160,7380,7380,7380,7380,166
|
|
20231016,093400,720565080,7380,7390,7390,7380,788
|
|
20231016,093300,714749390,7380,7380,7390,7380,719
|
|
20231016,093200,709443150,7390,7370,7390,7370,709
|
|
20231016,093100,704209330,7370,7370,7370,7370,796
|
|
20231016,093000,698342810,7370,7370,7370,7370,75
|
|
20231016,092900,697790060,7370,7370,7370,7370,1
|
|
20231016,092800,697782690,7360,7340,7370,7340,4137
|
|
20231016,092700,667355590,7320,7330,7340,7320,1404
|
|
20231016,092600,657074190,7340,7320,7340,7320,2327
|
|
20231016,092500,640021230,7320,7320,7320,7310,3713
|
|
20231016,092400,612849160,7310,7330,7330,7310,612
|
|
20231016,092300,608369170,7330,7310,7340,7310,2993
|
|
20231016,092200,586449800,7310,7320,7320,7310,5084
|
|
20231016,092100,549282220,7320,7310,7320,7310,485
|
|
20231016,092000,545735530,7320,7320,7320,7310,205
|
|
20231016,091900,544236940,7310,7320,7320,7310,1481
|
|
20231016,091800,533406040,7320,7330,7330,7320,869
|
|
20231016,091700,527044810,7330,7330,7330,7330,212
|
|
20231016,091600,525490850,7330,7320,7330,7320,326
|
|
20231016,091500,523104390,7320,7330,7330,7320,477
|
|
20231016,091400,519612540,7330,7370,7370,7320,3205
|
|
20231016,091300,496066250,7380,7380,7380,7370,1668
|
|
20231016,091200,483772540,7370,7380,7380,7370,377
|
|
20231016,091100,480990360,7380,7360,7390,7350,1512
|
|
20231016,091000,469839390,7340,7320,7340,7310,4444
|
|
20231016,090900,437297660,7300,7300,7320,7280,4451
|
|
20231016,090800,404830970,7300,7300,7300,7300,1420
|
|
20231016,090700,394464970,7300,7280,7300,7280,4022
|
|
20231016,090600,365127590,7280,7280,7290,7250,4854
|
|
20231016,090500,329871960,7280,7280,7290,7260,11787
|
|
20231016,090400,244145540,7280,7320,7320,7280,4870
|
|
20231016,090300,208622820,7320,7330,7340,7310,1800
|
|
20231016,090200,195449380,7340,7300,7360,7300,3253
|
|
20231016,090100,171621830,7300,7330,7340,7290,8587
|
|
20231016,090000,108875000,7350,7310,7430,7310,14850
|