588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184500,1789672640,7350,7350,7350,7350,2813
|
|
20231017,184400,1789672640,7350,7350,7350,7350,0
|
|
20231017,184300,1789672640,7350,7350,7350,7350,0
|
|
20231017,184200,1789672640,7350,7350,7350,7350,0
|
|
20231017,184100,1789672640,7350,7350,7350,7350,0
|
|
20231017,184000,1789672640,7350,7350,7350,7350,0
|
|
20231017,183900,1789672640,7350,7350,7350,7350,0
|
|
20231017,183800,1789672640,7350,7350,7350,7350,0
|
|
20231017,183700,1789672640,7350,7350,7350,7350,0
|
|
20231017,183600,1789672640,7350,7350,7350,7350,0
|
|
20231017,183500,1789672640,7350,7350,7350,7350,0
|
|
20231017,183400,1789672640,7350,7350,7350,7350,0
|
|
20231017,183300,1789672640,7350,7350,7350,7350,0
|
|
20231017,183200,1789672640,7350,7350,7350,7350,0
|
|
20231017,183100,1789672640,7350,7350,7350,7350,0
|
|
20231017,183000,1789672640,7350,7350,7350,7350,0
|
|
20231017,182900,1789672640,7350,7350,7350,7350,0
|
|
20231017,182800,1789672640,7350,7350,7350,7350,0
|
|
20231017,182700,1789672640,7350,7350,7350,7350,0
|
|
20231017,182600,1789672640,7350,7350,7350,7350,0
|
|
20231017,182500,1789672640,7350,7350,7350,7350,0
|
|
20231017,182400,1789672640,7350,7350,7350,7350,0
|
|
20231017,182300,1789672640,7350,7350,7350,7350,0
|
|
20231017,182200,1789672640,7350,7350,7350,7350,0
|
|
20231017,182100,1789672640,7350,7350,7350,7350,0
|
|
20231017,182000,1789672640,7350,7350,7350,7350,0
|
|
20231017,181900,1789672640,7350,7350,7350,7350,0
|
|
20231017,181800,1789672640,7350,7350,7350,7350,0
|
|
20231017,181700,1789672640,7350,7350,7350,7350,0
|
|
20231017,181600,1789672640,7350,7350,7350,7350,0
|
|
20231017,181500,1789672640,7350,7350,7350,7350,2813
|
|
20231017,181400,1789672640,7350,7350,7350,7350,0
|
|
20231017,181300,1789672640,7350,7350,7350,7350,0
|
|
20231017,181200,1789672640,7350,7350,7350,7350,0
|
|
20231017,181100,1789672640,7350,7350,7350,7350,0
|
|
20231017,181000,1789672640,7350,7350,7350,7350,0
|
|
20231017,180900,1789672640,7350,7350,7350,7350,0
|
|
20231017,180800,1789672640,7350,7350,7350,7350,0
|
|
20231017,180700,1789672640,7350,7350,7350,7350,0
|
|
20231017,180600,1789672640,7350,7350,7350,7350,0
|
|
20231017,180500,1789672640,7350,7350,7350,7350,0
|
|
20231017,180400,1789672640,7350,7350,7350,7350,0
|
|
20231017,180300,1789672640,7350,7350,7350,7350,0
|
|
20231017,180200,1789672640,7350,7350,7350,7350,0
|
|
20231017,180100,1789672640,7350,7350,7350,7350,0
|
|
20231017,180000,1789672640,7350,7350,7350,7350,0
|
|
20231017,175900,1789672640,7350,7350,7350,7350,0
|
|
20231017,175800,1789672640,7350,7350,7350,7350,0
|
|
20231017,175700,1789672640,7350,7350,7350,7350,0
|
|
20231017,175600,1789672640,7350,7350,7350,7350,0
|
|
20231017,175500,1789672640,7350,7350,7350,7350,0
|
|
20231017,175400,1789672640,7350,7350,7350,7350,0
|
|
20231017,175300,1789672640,7350,7350,7350,7350,0
|
|
20231017,175200,1789672640,7350,7350,7350,7350,0
|
|
20231017,175100,1789672640,7350,7350,7350,7350,0
|
|
20231017,175000,1789672640,7350,7350,7350,7350,0
|
|
20231017,174900,1789672640,7350,7350,7350,7350,0
|
|
20231017,174800,1789672640,7350,7350,7350,7350,0
|
|
20231017,174700,1789672640,7350,7350,7350,7350,0
|
|
20231017,174600,1789672640,7350,7350,7350,7350,0
|
|
20231017,174500,1789672640,7350,7350,7350,7350,2813
|
|
20231017,174400,1789672640,7350,7350,7350,7350,0
|
|
20231017,174300,1789672640,7350,7350,7350,7350,0
|
|
20231017,174200,1789672640,7350,7350,7350,7350,0
|
|
20231017,174100,1789672640,7350,7350,7350,7350,0
|
|
20231017,174000,1789672640,7350,7350,7350,7350,0
|
|
20231017,173900,1789672640,7350,7350,7350,7350,0
|
|
20231017,173800,1789672640,7350,7350,7350,7350,0
|
|
20231017,173700,1789672640,7350,7350,7350,7350,0
|
|
20231017,173600,1789672640,7350,7350,7350,7350,0
|
|
20231017,173500,1789672640,7350,7350,7350,7350,0
|
|
20231017,173400,1789672640,7350,7350,7350,7350,0
|
|
20231017,173300,1789672640,7350,7350,7350,7350,0
|
|
20231017,173200,1789672640,7350,7350,7350,7350,0
|
|
20231017,173100,1789672640,7350,7350,7350,7350,0
|
|
20231017,173000,1789672640,7350,7350,7350,7350,0
|
|
20231017,172900,1789672640,7350,7350,7350,7350,0
|
|
20231017,172800,1789672640,7350,7350,7350,7350,0
|
|
20231017,172700,1789672640,7350,7350,7350,7350,0
|
|
20231017,172600,1789672640,7350,7350,7350,7350,0
|
|
20231017,172500,1789672640,7350,7350,7350,7350,0
|
|
20231017,172400,1789672640,7350,7350,7350,7350,0
|
|
20231017,172300,1789672640,7350,7350,7350,7350,0
|
|
20231017,172200,1789672640,7350,7350,7350,7350,0
|
|
20231017,172100,1789672640,7350,7350,7350,7350,0
|
|
20231017,172000,1789672640,7350,7350,7350,7350,0
|
|
20231017,171900,1789672640,7350,7350,7350,7350,0
|
|
20231017,171800,1789672640,7350,7350,7350,7350,0
|
|
20231017,171700,1789672640,7350,7350,7350,7350,0
|
|
20231017,171600,1789672640,7350,7350,7350,7350,0
|
|
20231017,171500,1789672640,7350,7350,7350,7350,2813
|
|
20231017,171400,1789672640,7350,7350,7350,7350,0
|
|
20231017,171300,1789672640,7350,7350,7350,7350,0
|
|
20231017,171200,1789672640,7350,7350,7350,7350,0
|
|
20231017,171100,1789672640,7350,7350,7350,7350,0
|
|
20231017,171000,1789672640,7350,7350,7350,7350,0
|
|
20231017,170900,1789672640,7350,7350,7350,7350,0
|
|
20231017,170800,1789672640,7350,7350,7350,7350,0
|
|
20231017,170700,1789672640,7350,7350,7350,7350,0
|
|
20231017,170600,1789672640,7350,7350,7350,7350,0
|
|
20231017,170500,1789672640,7350,7350,7350,7350,0
|
|
20231017,170400,1789672640,7350,7350,7350,7350,0
|
|
20231017,170300,1789672640,7350,7350,7350,7350,0
|
|
20231017,170200,1789672640,7350,7350,7350,7350,0
|
|
20231017,170100,1789672640,7350,7350,7350,7350,0
|
|
20231017,170000,1789672640,7350,7350,7350,7350,0
|
|
20231017,165900,1789672640,7350,7350,7350,7350,0
|
|
20231017,165800,1789672640,7350,7350,7350,7350,0
|
|
20231017,165700,1789672640,7350,7350,7350,7350,0
|
|
20231017,165600,1789672640,7350,7350,7350,7350,0
|
|
20231017,165500,1789672640,7350,7350,7350,7350,0
|
|
20231017,165400,1789672640,7350,7350,7350,7350,0
|
|
20231017,165300,1789672640,7350,7350,7350,7350,0
|
|
20231017,165200,1789672640,7350,7350,7350,7350,0
|
|
20231017,165100,1789672640,7350,7350,7350,7350,0
|
|
20231017,165000,1789672640,7350,7350,7350,7350,0
|
|
20231017,164900,1789672640,7350,7350,7350,7350,0
|
|
20231017,164800,1789672640,7350,7350,7350,7350,0
|
|
20231017,164700,1789672640,7350,7350,7350,7350,0
|
|
20231017,164600,1789672640,7350,7350,7350,7350,0
|
|
20231017,164500,1789672640,7350,7350,7350,7350,2813
|
|
20231017,164400,1789672640,7350,7350,7350,7350,0
|
|
20231017,164300,1789672640,7350,7350,7350,7350,0
|
|
20231017,164200,1789672640,7350,7350,7350,7350,0
|
|
20231017,164100,1789672640,7350,7350,7350,7350,0
|
|
20231017,164000,1789672640,7350,7350,7350,7350,0
|
|
20231017,163900,1789672640,7350,7350,7350,7350,0
|
|
20231017,163800,1789672640,7350,7350,7350,7350,0
|
|
20231017,163700,1789672640,7350,7350,7350,7350,0
|
|
20231017,163600,1789672640,7350,7350,7350,7350,0
|
|
20231017,163500,1789672640,7350,7350,7350,7350,0
|
|
20231017,163400,1789672640,7350,7350,7350,7350,0
|
|
20231017,163300,1789672640,7350,7350,7350,7350,0
|
|
20231017,163200,1789672640,7350,7350,7350,7350,0
|
|
20231017,163100,1789672640,7350,7350,7350,7350,0
|
|
20231017,163000,1789672640,7350,7350,7350,7350,0
|
|
20231017,162900,1789672640,7350,7350,7350,7350,0
|
|
20231017,162800,1789672640,7350,7350,7350,7350,0
|
|
20231017,162700,1789672640,7350,7350,7350,7350,0
|
|
20231017,162600,1789672640,7350,7350,7350,7350,0
|
|
20231017,162500,1789672640,7350,7350,7350,7350,0
|
|
20231017,162400,1789672640,7350,7350,7350,7350,0
|
|
20231017,162300,1789672640,7350,7350,7350,7350,0
|
|
20231017,162200,1789672640,7350,7350,7350,7350,0
|
|
20231017,162100,1789672640,7350,7350,7350,7350,0
|
|
20231017,162000,1789672640,7350,7350,7350,7350,0
|
|
20231017,161900,1789672640,7350,7350,7350,7350,0
|
|
20231017,161800,1789672640,7350,7350,7350,7350,0
|
|
20231017,161700,1789672640,7350,7350,7350,7350,0
|
|
20231017,161600,1789672640,7350,7350,7350,7350,0
|
|
20231017,161500,1789672640,7350,7350,7350,7350,2813
|
|
20231017,161400,1789672640,7350,7350,7350,7350,0
|
|
20231017,161300,1789672640,7350,7350,7350,7350,0
|
|
20231017,161200,1789672640,7350,7350,7350,7350,0
|
|
20231017,161100,1789672640,7350,7350,7350,7350,0
|
|
20231017,161000,1789672640,7350,7350,7350,7350,0
|
|
20231017,160900,1789672640,7350,7350,7350,7350,0
|
|
20231017,160800,1789672640,7350,7350,7350,7350,0
|
|
20231017,160700,1789672640,7350,7350,7350,7350,0
|
|
20231017,160600,1789672640,7350,7350,7350,7350,0
|
|
20231017,160500,1789672640,7350,7350,7350,7350,0
|
|
20231017,160400,1789672640,7350,7350,7350,7350,0
|
|
20231017,160300,1789672640,7350,7350,7350,7350,0
|
|
20231017,160200,1789672640,7350,7350,7350,7350,0
|
|
20231017,160100,1789672640,7350,7350,7350,7350,0
|
|
20231017,160000,1789672640,7350,7350,7350,7350,0
|
|
20231017,155900,1789672640,7350,7350,7350,7350,0
|
|
20231017,155800,1789672640,7350,7350,7350,7350,0
|
|
20231017,155700,1789672640,7350,7350,7350,7350,0
|
|
20231017,155600,1789672640,7350,7350,7350,7350,0
|
|
20231017,155500,1789672640,7350,7350,7350,7350,0
|
|
20231017,155400,1789672640,7350,7350,7350,7350,0
|
|
20231017,155300,1789672640,7350,7350,7350,7350,0
|
|
20231017,155200,1789672640,7350,7350,7350,7350,0
|
|
20231017,155100,1789672640,7350,7350,7350,7350,0
|
|
20231017,155000,1789672640,7350,7350,7350,7350,0
|
|
20231017,154900,1789672640,7350,7350,7350,7350,0
|
|
20231017,154800,1789672640,7350,7350,7350,7350,0
|
|
20231017,154700,1789672640,7350,7350,7350,7350,0
|
|
20231017,154600,1789672640,7350,7350,7350,7350,0
|
|
20231017,154500,1789672640,7350,7350,7350,7350,2813
|
|
20231017,154400,1789672640,7350,7350,7350,7350,0
|
|
20231017,154300,1789672640,7350,7350,7350,7350,0
|
|
20231017,154200,1789672640,7350,7350,7350,7350,0
|
|
20231017,154100,1789672640,7350,7350,7350,7350,0
|
|
20231017,154000,1789672640,7350,7350,7350,7350,0
|
|
20231017,153900,1789672640,7350,7350,7350,7350,0
|
|
20231017,153800,1789672640,7350,7350,7350,7350,0
|
|
20231017,153700,1789672640,7350,7350,7350,7350,0
|
|
20231017,153600,1789672640,7350,7350,7350,7350,0
|
|
20231017,153500,1789672640,7350,7350,7350,7350,0
|
|
20231017,153400,1789672640,7350,7350,7350,7350,0
|
|
20231017,153300,1789672640,7350,7350,7350,7350,0
|
|
20231017,153200,1789672640,7350,7350,7350,7350,0
|
|
20231017,153100,1789672640,7350,7350,7350,7350,0
|
|
20231017,153000,1789672640,7350,7350,7350,7350,2813
|
|
20231017,152900,1768997090,7350,7350,7350,7350,0
|
|
20231017,152800,1768997090,7350,7350,7350,7350,0
|
|
20231017,152700,1768997090,7350,7350,7350,7350,0
|
|
20231017,152600,1768997090,7350,7350,7350,7350,0
|
|
20231017,152500,1768997090,7350,7350,7350,7350,0
|
|
20231017,152400,1768997090,7350,7350,7350,7350,0
|
|
20231017,152300,1768997090,7350,7350,7350,7350,0
|
|
20231017,152200,1768997090,7350,7350,7350,7350,0
|
|
20231017,152100,1768997090,7350,7350,7350,7350,0
|
|
20231017,152000,1768997090,7350,7350,7350,7350,0
|
|
20231017,151900,1768997090,7350,7340,7350,7340,221
|
|
20231017,151800,1767374650,7350,7350,7360,7350,124
|
|
20231017,151700,1766463180,7350,7350,7350,7350,0
|
|
20231017,151600,1766463180,7350,7360,7360,7350,3032
|
|
20231017,151500,1744148560,7360,7360,7360,7360,1838
|
|
20231017,151400,1730620880,7350,7360,7360,7350,240
|
|
20231017,151300,1728855080,7360,7350,7360,7350,488
|
|
20231017,151200,1725268090,7350,7350,7350,7340,200
|
|
20231017,151100,1723799090,7350,7340,7350,7340,301
|
|
20231017,151000,1721588740,7340,7340,7350,7340,88
|
|
20231017,150900,1720942020,7350,7350,7350,7350,152
|
|
20231017,150800,1719824820,7350,7350,7350,7340,368
|
|
20231017,150700,1717120160,7350,7350,7350,7350,404
|
|
20231017,150600,1714150760,7350,7350,7350,7350,119
|
|
20231017,150500,1713276110,7350,7350,7350,7350,213
|
|
20231017,150400,1711710560,7350,7350,7350,7350,135
|
|
20231017,150300,1710718310,7350,7350,7350,7350,126
|
|
20231017,150200,1709792210,7350,7350,7350,7350,87
|
|
20231017,150100,1709152760,7350,7350,7350,7350,151
|
|
20231017,150000,1708042910,7350,7350,7350,7340,123
|
|
20231017,145900,1707138980,7350,7350,7350,7350,109
|
|
20231017,145800,1706337830,7340,7350,7350,7340,1130
|
|
20231017,145700,1698041450,7350,7340,7350,7340,139
|
|
20231017,145600,1697019890,7340,7340,7340,7340,207
|
|
20231017,145500,1695500510,7340,7340,7340,7340,105
|
|
20231017,145400,1694729810,7340,7340,7340,7330,115
|
|
20231017,145300,1693885740,7340,7340,7340,7340,102
|
|
20231017,145200,1693137060,7340,7340,7340,7340,80
|
|
20231017,145100,1692549860,7340,7340,7340,7330,72
|
|
20231017,145000,1692021410,7340,7320,7350,7320,1308
|
|
20231017,144900,1682421030,7320,7320,7330,7320,2754
|
|
20231017,144800,1662242460,7320,7340,7340,7320,725
|
|
20231017,144700,1656932350,7340,7350,7350,7340,226
|
|
20231017,144600,1655272100,7350,7350,7350,7340,1689
|
|
20231017,144500,1642858100,7350,7340,7350,7330,880
|
|
20231017,144400,1636398860,7340,7330,7340,7330,337
|
|
20231017,144300,1633926680,7330,7330,7330,7320,590
|
|
20231017,144200,1629606980,7330,7340,7340,7330,281
|
|
20231017,144100,1627546790,7330,7330,7340,7330,819
|
|
20231017,144000,1621536410,7330,7310,7330,7310,639
|
|
20231017,143900,1616857510,7320,7310,7320,7310,211
|
|
20231017,143800,1615313000,7320,7320,7320,7310,1833
|
|
20231017,143700,1601895600,7320,7310,7320,7310,212
|
|
20231017,143600,1600345670,7310,7300,7310,7300,1612
|
|
20231017,143500,1588577670,7300,7300,7300,7300,170
|
|
20231017,143400,1587336670,7300,7300,7300,7300,80
|
|
20231017,143300,1586752670,7300,7300,7300,7300,601
|
|
20231017,143200,1582365370,7300,7290,7300,7290,317
|
|
20231017,143100,1580052480,7290,7290,7290,7290,1158
|
|
20231017,143000,1571610660,7290,7290,7290,7290,2475
|
|
20231017,142900,1553567910,7290,7280,7290,7280,87
|
|
20231017,142800,1552934540,7280,7280,7280,7280,0
|
|
20231017,142700,1552934540,7280,7280,7280,7280,4
|
|
20231017,142600,1552905420,7290,7290,7290,7290,53
|
|
20231017,142500,1552519050,7290,7290,7290,7280,247
|
|
20231017,142400,1550718590,7280,7290,7290,7280,208
|
|
20231017,142300,1549203270,7290,7290,7290,7290,206
|
|
20231017,142200,1547701530,7290,7270,7290,7270,2893
|
|
20231017,142100,1526655700,7270,7270,7270,7270,76
|
|
20231017,142000,1526103180,7270,7270,7270,7270,107
|
|
20231017,141900,1525325290,7260,7260,7260,7260,650
|
|
20231017,141800,1520606290,7260,7260,7260,7260,0
|
|
20231017,141700,1520606290,7260,7270,7270,7260,1108
|
|
20231017,141600,1512562200,7270,7270,7270,7270,551
|
|
20231017,141500,1508556430,7260,7270,7280,7260,2974
|
|
20231017,141400,1486943800,7270,7270,7270,7270,1505
|
|
20231017,141300,1476002450,7270,7280,7280,7270,1067
|
|
20231017,141200,1468243790,7280,7280,7280,7280,80
|
|
20231017,141100,1467661390,7280,7280,7280,7280,434
|
|
20231017,141000,1464501870,7280,7280,7280,7280,270
|
|
20231017,140900,1462536270,7280,7280,7280,7280,145
|
|
20231017,140800,1461480670,7280,7280,7280,7270,97
|
|
20231017,140700,1460775460,7280,7280,7280,7280,39
|
|
20231017,140600,1460491540,7280,7270,7280,7270,1277
|
|
20231017,140500,1451207430,7270,7270,7270,7270,52
|
|
20231017,140400,1450829390,7260,7270,7270,7260,715
|
|
20231017,140300,1445633470,7270,7270,7280,7270,208
|
|
20231017,140200,1444121300,7270,7280,7280,7270,1386
|
|
20231017,140100,1434036990,7280,7280,7280,7270,914
|
|
20231017,140000,1427383660,7280,7280,7290,7270,373
|
|
20231017,135900,1424670820,7270,7290,7290,7270,5914
|
|
20231017,135800,1381622200,7280,7310,7310,7280,9393
|
|
20231017,135700,1313071580,7310,7330,7340,7310,6163
|
|
20231017,135600,1267987870,7330,7330,7330,7330,4191
|
|
20231017,135500,1237267840,7320,7330,7330,7320,244
|
|
20231017,135400,1235480620,7330,7330,7330,7330,40
|
|
20231017,135300,1235187420,7330,7330,7330,7330,102
|
|
20231017,135200,1234439760,7330,7330,7330,7320,102
|
|
20231017,135100,1233693100,7320,7330,7330,7320,104
|
|
20231017,135000,1232931780,7330,7330,7330,7330,52
|
|
20231017,134900,1232550620,7330,7340,7340,7320,2690
|
|
20231017,134800,1212847760,7340,7340,7340,7340,0
|
|
20231017,134700,1212847760,7340,7340,7340,7340,456
|
|
20231017,134600,1209500720,7340,7350,7350,7330,1552
|
|
20231017,134500,1198107190,7340,7330,7340,7330,1292
|
|
20231017,134400,1188624960,7330,7330,7330,7330,80
|
|
20231017,134300,1188038560,7330,7330,7340,7330,1322
|
|
20231017,134200,1178346290,7340,7340,7340,7340,14
|
|
20231017,134100,1178243530,7340,7330,7340,7330,275
|
|
20231017,134000,1176227770,7330,7350,7350,7330,1805
|
|
20231017,133900,1162995100,7340,7340,7350,7340,1198
|
|
20231017,133800,1154201760,7350,7330,7350,7330,949
|
|
20231017,133700,1147245050,7330,7330,7330,7320,455
|
|
20231017,133600,1143910230,7330,7320,7330,7320,97
|
|
20231017,133500,1143199720,7320,7320,7320,7320,179
|
|
20231017,133400,1141889440,7320,7320,7320,7320,13
|
|
20231017,133300,1141794280,7330,7330,7340,7320,2887
|
|
20231017,133200,1120635900,7320,7320,7330,7320,376
|
|
20231017,133100,1117883540,7320,7350,7350,7320,14780
|
|
20231017,133000,1009349720,7360,7360,7360,7350,156
|
|
20231017,132900,1008201830,7360,7360,7360,7360,53
|
|
20231017,132800,1007811750,7360,7360,7360,7360,58
|
|
20231017,132700,1007384870,7360,7360,7360,7360,202
|
|
20231017,132600,1005898150,7360,7360,7360,7360,166
|
|
20231017,132500,1004676390,7360,7360,7360,7360,112
|
|
20231017,132400,1003852070,7360,7350,7360,7350,201
|
|
20231017,132300,1002374710,7360,7360,7360,7360,290
|
|
20231017,132200,1000240310,7350,7370,7370,7350,410
|
|
20231017,132100,997224150,7370,7360,7370,7360,120
|
|
20231017,132000,996340930,7360,7360,7360,7360,64
|
|
20231017,131900,995869890,7360,7370,7370,7360,120
|
|
20231017,131800,994986490,7360,7360,7360,7360,140
|
|
20231017,131700,993956090,7360,7360,7360,7360,54
|
|
20231017,131600,993558650,7360,7360,7370,7350,2221
|
|
20231017,131500,977226900,7370,7370,7370,7370,100
|
|
20231017,131400,976489900,7370,7370,7370,7370,58
|
|
20231017,131300,976062440,7370,7370,7370,7370,52
|
|
20231017,131200,975679200,7360,7360,7360,7360,31
|
|
20231017,131100,975451040,7370,7370,7370,7370,130
|
|
20231017,131000,974492940,7370,7370,7370,7370,3
|
|
20231017,130900,974470830,7370,7360,7370,7360,413
|
|
20231017,130800,971430840,7370,7370,7370,7370,55
|
|
20231017,130700,971025490,7370,7370,7370,7370,167
|
|
20231017,130600,969794700,7380,7380,7380,7380,110
|
|
20231017,130500,968982900,7380,7380,7380,7380,10
|
|
20231017,130400,968909100,7380,7370,7380,7370,2096
|
|
20231017,130300,953443780,7370,7370,7370,7370,298
|
|
20231017,130200,951247520,7370,7370,7370,7370,70
|
|
20231017,130100,950731620,7370,7360,7370,7360,627
|
|
20231017,130000,946116280,7360,7360,7360,7360,142
|
|
20231017,125900,945071160,7360,7360,7360,7360,60
|
|
20231017,125800,944629560,7360,7350,7360,7350,2061
|
|
20231017,125700,929481020,7360,7350,7360,7350,9
|
|
20231017,125600,929414820,7360,7360,7360,7360,55
|
|
20231017,125500,929010020,7360,7360,7360,7360,1279
|
|
20231017,125400,919596580,7360,7370,7370,7360,115
|
|
20231017,125300,918749080,7370,7370,7370,7370,75
|
|
20231017,125200,918196330,7370,7370,7370,7370,52
|
|
20231017,125100,917813090,7360,7360,7360,7360,669
|
|
20231017,125000,912889250,7360,7360,7360,7360,346
|
|
20231017,124900,910342690,7350,7370,7370,7350,973
|
|
20231017,124800,903185390,7370,7360,7370,7360,2679
|
|
20231017,124700,883467330,7370,7370,7370,7370,0
|
|
20231017,124600,883467330,7370,7360,7370,7360,124
|
|
20231017,124500,882554360,7360,7360,7360,7360,192
|
|
20231017,124400,881141240,7370,7400,7400,7370,5471
|
|
20231017,124300,840746200,7400,7400,7400,7400,53
|
|
20231017,124200,840354000,7400,7400,7400,7400,70
|
|
20231017,124100,839836000,7400,7400,7400,7400,110
|
|
20231017,124000,839022000,7400,7400,7400,7400,40
|
|
20231017,123900,838726000,7400,7400,7400,7400,125
|
|
20231017,123800,837801000,7400,7400,7400,7400,0
|
|
20231017,123700,837801000,7400,7390,7400,7390,659
|
|
20231017,123600,832926400,7400,7400,7400,7400,2
|
|
20231017,123500,832911600,7400,7390,7400,7390,696
|
|
20231017,123400,827766560,7390,7390,7390,7390,14
|
|
20231017,123300,827663100,7390,7390,7390,7390,115
|
|
20231017,123200,826813250,7390,7390,7390,7390,6
|
|
20231017,123100,826768910,7390,7390,7390,7390,2817
|
|
20231017,123000,805951280,7380,7380,7380,7380,1
|
|
20231017,122900,805943900,7390,7380,7390,7380,600
|
|
20231017,122800,801515310,7370,7380,7380,7370,1093
|
|
20231017,122700,793459890,7370,7370,7380,7370,190
|
|
20231017,122600,792059580,7380,7380,7380,7380,124
|
|
20231017,122500,791144460,7380,7380,7380,7380,1
|
|
20231017,122400,791137080,7380,7380,7380,7380,1
|
|
20231017,122300,791129700,7380,7380,7380,7370,218
|
|
20231017,122200,789521970,7370,7370,7370,7370,85
|
|
20231017,122100,788895520,7380,7370,7380,7370,218
|
|
20231017,122000,787287850,7370,7390,7390,7370,4450
|
|
20231017,121900,754475290,7390,7390,7390,7390,15
|
|
20231017,121800,754364440,7390,7390,7390,7390,120
|
|
20231017,121700,753477640,7390,7390,7390,7390,0
|
|
20231017,121600,753477640,7390,7390,7390,7390,110
|
|
20231017,121500,752664740,7390,7390,7390,7390,54
|
|
20231017,121400,752265680,7390,7380,7390,7380,104
|
|
20231017,121300,751497520,7380,7390,7390,7380,121
|
|
20231017,121200,750603440,7390,7390,7390,7390,16
|
|
20231017,121100,750485200,7390,7390,7390,7390,187
|
|
20231017,121000,749103270,7390,7390,7390,7390,4
|
|
20231017,120900,749073710,7390,7390,7390,7390,113
|
|
20231017,120800,748238640,7380,7390,7390,7380,17
|
|
20231017,120700,748113020,7390,7390,7390,7390,70
|
|
20231017,120600,747595720,7390,7390,7390,7390,51
|
|
20231017,120500,747218830,7390,7380,7390,7380,496
|
|
20231017,120400,743557850,7380,7400,7400,7380,1837
|
|
20231017,120300,729973920,7410,7410,7410,7410,276
|
|
20231017,120200,727928760,7420,7420,7420,7420,96
|
|
20231017,120100,727216440,7410,7410,7420,7410,218
|
|
20231017,120000,725600530,7420,7420,7420,7420,376
|
|
20231017,115900,722810610,7420,7410,7420,7410,160
|
|
20231017,115800,721624050,7420,7420,7420,7420,0
|
|
20231017,115700,721624050,7420,7420,7420,7420,0
|
|
20231017,115600,721624050,7420,7410,7420,7410,246
|
|
20231017,115500,719800230,7420,7420,7420,7420,100
|
|
20231017,115400,719058230,7420,7420,7420,7420,147
|
|
20231017,115300,717967490,7420,7420,7420,7420,96
|
|
20231017,115200,717255170,7410,7410,7410,7410,57
|
|
20231017,115100,716832800,7420,7420,7420,7420,0
|
|
20231017,115000,716832800,7420,7420,7420,7420,196
|
|
20231017,114900,715378480,7410,7410,7410,7410,1
|
|
20231017,114800,715371070,7420,7420,7420,7420,0
|
|
20231017,114700,715371070,7420,7420,7420,7420,97
|
|
20231017,114600,714651330,7420,7420,7420,7420,600
|
|
20231017,114500,710199330,7410,7410,7410,7410,2
|
|
20231017,114400,710184510,7410,7420,7420,7410,1007
|
|
20231017,114300,702721680,7420,7420,7420,7420,5
|
|
20231017,114200,702684580,7420,7420,7420,7420,0
|
|
20231017,114100,702684580,7420,7420,7420,7420,196
|
|
20231017,114000,701230260,7420,7420,7420,7420,391
|
|
20231017,113900,698329040,7420,7420,7420,7420,0
|
|
20231017,113800,698329040,7420,7420,7420,7410,129
|
|
20231017,113700,697372740,7410,7410,7410,7410,1377
|
|
20231017,113600,687169170,7410,7410,7410,7410,50
|
|
20231017,113500,686798670,7420,7420,7420,7420,39
|
|
20231017,113400,686509290,7410,7420,7420,7410,296
|
|
20231017,113300,684314970,7420,7420,7420,7420,0
|
|
20231017,113200,684314970,7420,7420,7420,7420,0
|
|
20231017,113100,684314970,7420,7420,7420,7420,96
|
|
20231017,113000,683602650,7420,7420,7420,7420,0
|
|
20231017,112900,683602650,7420,7420,7420,7420,190
|
|
20231017,112800,682192850,7420,7420,7420,7420,213
|
|
20231017,112700,680612390,7420,7420,7420,7420,200
|
|
20231017,112600,679128390,7420,7420,7420,7420,1
|
|
20231017,112500,679120970,7420,7420,7420,7420,1
|
|
20231017,112400,679113550,7410,7420,7420,7410,110
|
|
20231017,112300,678297490,7410,7410,7410,7410,1
|
|
20231017,112200,678290080,7410,7410,7410,7410,134
|
|
20231017,112100,677297140,7420,7420,7420,7420,96
|
|
20231017,112000,676584820,7420,7420,7420,7420,1
|
|
20231017,111900,676577400,7410,7410,7410,7410,114
|
|
20231017,111800,675732660,7420,7420,7420,7420,96
|
|
20231017,111700,675020340,7410,7410,7410,7410,1263
|
|
20231017,111600,665661510,7400,7410,7410,7400,15
|
|
20231017,111500,665550500,7410,7410,7410,7410,164
|
|
20231017,111400,664335260,7400,7400,7400,7400,82
|
|
20231017,111300,663728460,7400,7410,7410,7400,284
|
|
20231017,111200,661626830,7410,7410,7410,7410,96
|
|
20231017,111100,660915470,7400,7400,7400,7400,0
|
|
20231017,111000,660915470,7400,7400,7400,7400,10
|
|
20231017,110900,660841470,7400,7400,7400,7400,118
|
|
20231017,110800,659968270,7400,7400,7400,7400,0
|
|
20231017,110700,659968270,7400,7400,7400,7400,118
|
|
20231017,110600,659095070,7400,7400,7400,7400,433
|
|
20231017,110500,655890870,7390,7400,7400,7390,111
|
|
20231017,110400,655070540,7400,7400,7400,7400,0
|
|
20231017,110300,655070540,7400,7400,7400,7400,0
|
|
20231017,110200,655070540,7400,7400,7400,7400,1
|
|
20231017,110100,655063140,7400,7400,7400,7400,2
|
|
20231017,110000,655048340,7400,7400,7400,7380,20
|
|
20231017,105900,654900420,7380,7400,7400,7380,53
|
|
20231017,105800,654508240,7400,7390,7400,7390,12
|
|
20231017,105700,654419550,7400,7410,7410,7400,469
|
|
20231017,105600,650945320,7420,7420,7420,7420,0
|
|
20231017,105500,650945320,7420,7370,7420,7370,6930
|
|
20231017,105400,599691110,7370,7370,7370,7370,0
|
|
20231017,105300,599691110,7370,7370,7370,7370,216
|
|
20231017,105200,598099190,7380,7380,7380,7370,365
|
|
20231017,105100,595407490,7370,7380,7380,7370,36
|
|
20231017,105000,595142160,7370,7370,7370,7370,0
|
|
20231017,104900,595142160,7370,7370,7370,7360,617
|
|
20231017,104800,590594880,7370,7370,7370,7370,417
|
|
20231017,104700,587521590,7370,7370,7370,7370,20
|
|
20231017,104600,587374190,7360,7370,7370,7360,187
|
|
20231017,104500,585996910,7370,7370,7370,7360,39
|
|
20231017,104400,585709780,7370,7370,7370,7370,59
|
|
20231017,104300,585274950,7370,7370,7370,7370,25
|
|
20231017,104200,585090700,7370,7370,7370,7370,0
|
|
20231017,104100,585090700,7370,7370,7370,7370,0
|
|
20231017,104000,585090700,7370,7370,7370,7360,335
|
|
20231017,103900,582625070,7380,7370,7380,7370,133
|
|
20231017,103800,581644850,7380,7380,7380,7370,215
|
|
20231017,103700,580060150,7380,7360,7380,7360,705
|
|
20231017,103600,574862380,7370,7360,7380,7350,1970
|
|
20231017,103500,560362190,7360,7350,7360,7350,1431
|
|
20231017,103400,549843900,7350,7360,7360,7340,1047
|
|
20231017,103300,542143950,7370,7390,7390,7370,1546
|
|
20231017,103200,530743060,7390,7380,7390,7380,100
|
|
20231017,103100,530004090,7380,7400,7400,7380,1184
|
|
20231017,103000,521254860,7400,7400,7400,7400,53
|
|
20231017,102900,520862660,7400,7390,7400,7390,297
|
|
20231017,102800,518666870,7400,7390,7400,7390,69
|
|
20231017,102700,518156930,7390,7390,7390,7390,33
|
|
20231017,102600,517913060,7390,7390,7390,7390,457
|
|
20231017,102500,514535830,7400,7400,7400,7390,52
|
|
20231017,102400,514151530,7390,7390,7390,7390,58
|
|
20231017,102300,513722910,7400,7400,7400,7400,0
|
|
20231017,102200,513722910,7400,7400,7400,7400,2917
|
|
20231017,102100,492137110,7410,7410,7410,7410,40
|
|
20231017,102000,491840710,7410,7420,7420,7400,632
|
|
20231017,101900,487154720,7410,7410,7410,7410,43
|
|
20231017,101800,486836090,7400,7420,7420,7400,26
|
|
20231017,101700,486643460,7410,7410,7420,7400,109
|
|
20231017,101600,485835770,7410,7410,7410,7400,352
|
|
20231017,101500,483229470,7410,7410,7410,7400,461
|
|
20231017,101400,479814240,7410,7410,7420,7410,329
|
|
20231017,101300,477376330,7410,7410,7410,7410,864
|
|
20231017,101200,470974090,7420,7420,7420,7420,98
|
|
20231017,101100,470246930,7410,7410,7410,7410,0
|
|
20231017,101000,470246930,7410,7410,7410,7410,2
|
|
20231017,100900,470232110,7420,7420,7420,7420,96
|
|
20231017,100800,469519790,7410,7420,7420,7400,378
|
|
20231017,100700,466719140,7420,7420,7420,7420,50
|
|
20231017,100600,466348140,7410,7420,7420,7410,186
|
|
20231017,100500,464968520,7410,7400,7410,7400,733
|
|
20231017,100400,459543720,7390,7390,7390,7390,175
|
|
20231017,100300,458250470,7400,7390,7400,7380,1414
|
|
20231017,100200,447801420,7390,7410,7410,7390,2124
|
|
20231017,100100,432087960,7410,7410,7410,7410,1146
|
|
20231017,100000,423596100,7420,7410,7420,7410,187
|
|
20231017,095900,422210200,7420,7430,7430,7420,1495
|
|
20231017,095800,411116480,7430,7430,7430,7430,106
|
|
20231017,095700,410328900,7430,7420,7430,7420,7
|
|
20231017,095600,410276940,7430,7430,7430,7430,1000
|
|
20231017,095500,402846940,7430,7430,7430,7430,55
|
|
20231017,095400,402438290,7430,7420,7430,7420,496
|
|
20231017,095300,398756370,7430,7430,7430,7430,100
|
|
20231017,095200,398013370,7430,7430,7440,7430,1040
|
|
20231017,095100,390286160,7440,7440,7440,7440,150
|
|
20231017,095000,389170160,7440,7440,7450,7440,33
|
|
20231017,094900,388924630,7450,7450,7450,7440,302
|
|
20231017,094800,386677730,7450,7450,7450,7450,435
|
|
20231017,094700,383436980,7450,7450,7450,7450,0
|
|
20231017,094600,383436980,7450,7500,7500,7440,2814
|
|
20231017,094500,362442860,7470,7480,7490,7470,4738
|
|
20231017,094400,326978550,7460,7460,7460,7460,14
|
|
20231017,094300,326874110,7480,7450,7480,7450,1396
|
|
20231017,094200,316454020,7450,7450,7450,7450,710
|
|
20231017,094100,311164520,7450,7440,7450,7440,215
|
|
20231017,094000,309564910,7450,7450,7450,7440,1034
|
|
20231017,093900,301862210,7460,7460,7460,7460,16
|
|
20231017,093800,301742850,7460,7470,7480,7450,3325
|
|
20231017,093700,276925680,7470,7470,7470,7470,0
|
|
20231017,093600,276925680,7470,7470,7470,7470,271
|
|
20231017,093500,274901310,7470,7470,7470,7470,0
|
|
20231017,093400,274901310,7470,7470,7470,7470,4
|
|
20231017,093300,274871430,7470,7470,7470,7470,1
|
|
20231017,093200,274863960,7460,7460,7470,7460,247
|
|
20231017,093100,273021320,7460,7460,7460,7460,125
|
|
20231017,093000,272088820,7470,7460,7470,7460,74
|
|
20231017,092900,271536540,7470,7470,7470,7470,20
|
|
20231017,092800,271387140,7470,7470,7470,7470,6
|
|
20231017,092700,271342320,7470,7440,7470,7440,2951
|
|
20231017,092600,249380180,7450,7460,7460,7450,94
|
|
20231017,092500,248679780,7460,7460,7470,7460,67
|
|
20231017,092400,248179950,7460,7460,7470,7460,192
|
|
20231017,092300,246746570,7470,7470,7470,7470,30
|
|
20231017,092200,246522470,7470,7450,7470,7450,810
|
|
20231017,092100,240483530,7450,7440,7450,7440,381
|
|
20231017,092000,237648880,7450,7440,7450,7440,55
|
|
20231017,091900,237239660,7450,7440,7450,7440,347
|
|
20231017,091800,234655290,7450,7450,7450,7450,0
|
|
20231017,091700,234655290,7450,7450,7450,7450,0
|
|
20231017,091600,234655290,7450,7430,7450,7430,893
|
|
20231017,091500,228017550,7430,7430,7430,7420,22
|
|
20231017,091400,227854290,7420,7440,7440,7420,333
|
|
20231017,091300,225380750,7460,7440,7460,7430,1039
|
|
20231017,091200,217642720,7430,7480,7480,7430,1343
|
|
20231017,091100,207626600,7470,7450,7480,7450,2230
|
|
20231017,091000,190986260,7450,7430,7450,7430,1241
|
|
20231017,090900,181763210,7440,7420,7440,7420,1230
|
|
20231017,090800,172630170,7420,7440,7440,7420,236
|
|
20231017,090700,170876870,7440,7420,7440,7420,722
|
|
20231017,090600,165517520,7420,7420,7420,7420,461
|
|
20231017,090500,162096900,7420,7430,7440,7420,819
|
|
20231017,090400,156016840,7440,7440,7440,7440,244
|
|
20231017,090300,154201480,7450,7410,7460,7410,1464
|
|
20231017,090200,143326280,7410,7450,7450,7400,4417
|
|
20231017,090100,110442790,7450,7450,7450,7390,399
|
|
20231017,090000,107477130,7450,7300,7600,7300,14571
|