589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184600,2641180450,7100,7100,7100,7100,4365
|
|
20231019,184500,2641180450,7100,7100,7100,7100,0
|
|
20231019,184400,2641180450,7100,7100,7100,7100,0
|
|
20231019,184300,2641180450,7100,7100,7100,7100,0
|
|
20231019,184200,2641180450,7100,7100,7100,7100,0
|
|
20231019,184100,2641180450,7100,7100,7100,7100,0
|
|
20231019,184000,2641180450,7100,7100,7100,7100,0
|
|
20231019,183900,2641180450,7100,7100,7100,7100,0
|
|
20231019,183800,2641180450,7100,7100,7100,7100,0
|
|
20231019,183700,2641180450,7100,7100,7100,7100,0
|
|
20231019,183600,2641180450,7100,7100,7100,7100,0
|
|
20231019,183500,2641180450,7100,7100,7100,7100,0
|
|
20231019,183400,2641180450,7100,7100,7100,7100,0
|
|
20231019,183300,2641180450,7100,7100,7100,7100,0
|
|
20231019,183200,2641180450,7100,7100,7100,7100,0
|
|
20231019,183100,2641180450,7100,7100,7100,7100,0
|
|
20231019,183000,2641180450,7100,7100,7100,7100,0
|
|
20231019,182900,2641180450,7100,7100,7100,7100,0
|
|
20231019,182800,2641180450,7100,7100,7100,7100,0
|
|
20231019,182700,2641180450,7100,7100,7100,7100,0
|
|
20231019,182600,2641180450,7100,7100,7100,7100,0
|
|
20231019,182500,2641180450,7100,7100,7100,7100,0
|
|
20231019,182400,2641180450,7100,7100,7100,7100,0
|
|
20231019,182300,2641180450,7100,7100,7100,7100,0
|
|
20231019,182200,2641180450,7100,7100,7100,7100,0
|
|
20231019,182100,2641180450,7100,7100,7100,7100,0
|
|
20231019,182000,2641180450,7100,7100,7100,7100,0
|
|
20231019,181900,2641180450,7100,7100,7100,7100,0
|
|
20231019,181800,2641180450,7100,7100,7100,7100,0
|
|
20231019,181700,2641180450,7100,7100,7100,7100,0
|
|
20231019,181600,2641180450,7100,7100,7100,7100,4365
|
|
20231019,181500,2641180450,7100,7100,7100,7100,0
|
|
20231019,181400,2641180450,7100,7100,7100,7100,0
|
|
20231019,181300,2641180450,7100,7100,7100,7100,0
|
|
20231019,181200,2641180450,7100,7100,7100,7100,0
|
|
20231019,181100,2641180450,7100,7100,7100,7100,0
|
|
20231019,181000,2641180450,7100,7100,7100,7100,0
|
|
20231019,180900,2641180450,7100,7100,7100,7100,0
|
|
20231019,180800,2641180450,7100,7100,7100,7100,0
|
|
20231019,180700,2641180450,7100,7100,7100,7100,0
|
|
20231019,180600,2641180450,7100,7100,7100,7100,0
|
|
20231019,180500,2641180450,7100,7100,7100,7100,0
|
|
20231019,180400,2641180450,7100,7100,7100,7100,0
|
|
20231019,180300,2641180450,7100,7100,7100,7100,0
|
|
20231019,180200,2641180450,7100,7100,7100,7100,0
|
|
20231019,180100,2641180450,7100,7100,7100,7100,0
|
|
20231019,180000,2641180450,7100,7100,7100,7100,0
|
|
20231019,175900,2641180450,7100,7100,7100,7100,0
|
|
20231019,175800,2641180450,7100,7100,7100,7100,0
|
|
20231019,175700,2641180450,7100,7100,7100,7100,0
|
|
20231019,175600,2641180450,7100,7100,7100,7100,0
|
|
20231019,175500,2641180450,7100,7100,7100,7100,0
|
|
20231019,175400,2641180450,7100,7100,7100,7100,0
|
|
20231019,175300,2641180450,7100,7100,7100,7100,0
|
|
20231019,175200,2641180450,7100,7100,7100,7100,0
|
|
20231019,175100,2641180450,7100,7100,7100,7100,0
|
|
20231019,175000,2641180450,7100,7100,7100,7100,0
|
|
20231019,174900,2641180450,7100,7100,7100,7100,0
|
|
20231019,174800,2641180450,7100,7100,7100,7100,0
|
|
20231019,174700,2641180450,7100,7100,7100,7100,0
|
|
20231019,174600,2641180450,7100,7100,7100,7100,4365
|
|
20231019,174500,2641180450,7100,7100,7100,7100,0
|
|
20231019,174400,2641180450,7100,7100,7100,7100,0
|
|
20231019,174300,2641180450,7100,7100,7100,7100,0
|
|
20231019,174200,2641180450,7100,7100,7100,7100,0
|
|
20231019,174100,2641180450,7100,7100,7100,7100,0
|
|
20231019,174000,2641180450,7100,7100,7100,7100,0
|
|
20231019,173900,2641180450,7100,7100,7100,7100,0
|
|
20231019,173800,2641180450,7100,7100,7100,7100,0
|
|
20231019,173700,2641180450,7100,7100,7100,7100,0
|
|
20231019,173600,2641180450,7100,7100,7100,7100,0
|
|
20231019,173500,2641180450,7100,7100,7100,7100,0
|
|
20231019,173400,2641180450,7100,7100,7100,7100,0
|
|
20231019,173300,2641180450,7100,7100,7100,7100,0
|
|
20231019,173200,2641180450,7100,7100,7100,7100,0
|
|
20231019,173100,2641180450,7100,7100,7100,7100,0
|
|
20231019,173000,2641180450,7100,7100,7100,7100,0
|
|
20231019,172900,2641180450,7100,7100,7100,7100,0
|
|
20231019,172800,2641180450,7100,7100,7100,7100,0
|
|
20231019,172700,2641180450,7100,7100,7100,7100,0
|
|
20231019,172600,2641180450,7100,7100,7100,7100,0
|
|
20231019,172500,2641180450,7100,7100,7100,7100,0
|
|
20231019,172400,2641180450,7100,7100,7100,7100,0
|
|
20231019,172300,2641180450,7100,7100,7100,7100,0
|
|
20231019,172200,2641180450,7100,7100,7100,7100,0
|
|
20231019,172100,2641180450,7100,7100,7100,7100,0
|
|
20231019,172000,2641180450,7100,7100,7100,7100,0
|
|
20231019,171900,2641180450,7100,7100,7100,7100,0
|
|
20231019,171800,2641180450,7100,7100,7100,7100,0
|
|
20231019,171700,2641180450,7100,7100,7100,7100,0
|
|
20231019,171600,2641180450,7100,7100,7100,7100,4365
|
|
20231019,171500,2641180450,7100,7100,7100,7100,0
|
|
20231019,171400,2641180450,7100,7100,7100,7100,0
|
|
20231019,171300,2641180450,7100,7100,7100,7100,0
|
|
20231019,171200,2641180450,7100,7100,7100,7100,0
|
|
20231019,171100,2641180450,7100,7100,7100,7100,0
|
|
20231019,171000,2641180450,7100,7100,7100,7100,0
|
|
20231019,170900,2641180450,7100,7100,7100,7100,0
|
|
20231019,170800,2641180450,7100,7100,7100,7100,0
|
|
20231019,170700,2641180450,7100,7100,7100,7100,0
|
|
20231019,170600,2641180450,7100,7100,7100,7100,0
|
|
20231019,170500,2641180450,7100,7100,7100,7100,0
|
|
20231019,170400,2641180450,7100,7100,7100,7100,0
|
|
20231019,170300,2641180450,7100,7100,7100,7100,0
|
|
20231019,170200,2641180450,7100,7100,7100,7100,0
|
|
20231019,170100,2641180450,7100,7100,7100,7100,0
|
|
20231019,170000,2641180450,7100,7100,7100,7100,0
|
|
20231019,165900,2641180450,7100,7100,7100,7100,0
|
|
20231019,165800,2641180450,7100,7100,7100,7100,0
|
|
20231019,165700,2641180450,7100,7100,7100,7100,0
|
|
20231019,165600,2641180450,7100,7100,7100,7100,0
|
|
20231019,165500,2641180450,7100,7100,7100,7100,0
|
|
20231019,165400,2641180450,7100,7100,7100,7100,0
|
|
20231019,165300,2641180450,7100,7100,7100,7100,0
|
|
20231019,165200,2641180450,7100,7100,7100,7100,0
|
|
20231019,165100,2641180450,7100,7100,7100,7100,0
|
|
20231019,165000,2641180450,7100,7100,7100,7100,0
|
|
20231019,164900,2641180450,7100,7100,7100,7100,0
|
|
20231019,164800,2641180450,7100,7100,7100,7100,0
|
|
20231019,164700,2641180450,7100,7100,7100,7100,0
|
|
20231019,164600,2641180450,7100,7100,7100,7100,4365
|
|
20231019,164500,2641180450,7100,7100,7100,7100,0
|
|
20231019,164400,2641180450,7100,7100,7100,7100,0
|
|
20231019,164300,2641180450,7100,7100,7100,7100,0
|
|
20231019,164200,2641180450,7100,7100,7100,7100,0
|
|
20231019,164100,2641180450,7100,7100,7100,7100,0
|
|
20231019,164000,2641180450,7100,7100,7100,7100,0
|
|
20231019,163900,2641180450,7100,7100,7100,7100,0
|
|
20231019,163800,2641180450,7100,7100,7100,7100,0
|
|
20231019,163700,2641180450,7100,7100,7100,7100,0
|
|
20231019,163600,2641180450,7100,7100,7100,7100,0
|
|
20231019,163500,2641180450,7100,7100,7100,7100,0
|
|
20231019,163400,2641180450,7100,7100,7100,7100,0
|
|
20231019,163300,2641180450,7100,7100,7100,7100,0
|
|
20231019,163200,2641180450,7100,7100,7100,7100,0
|
|
20231019,163100,2641180450,7100,7100,7100,7100,0
|
|
20231019,163000,2641180450,7100,7100,7100,7100,0
|
|
20231019,162900,2641180450,7100,7100,7100,7100,0
|
|
20231019,162800,2641180450,7100,7100,7100,7100,0
|
|
20231019,162700,2641180450,7100,7100,7100,7100,0
|
|
20231019,162600,2641180450,7100,7100,7100,7100,0
|
|
20231019,162500,2641180450,7100,7100,7100,7100,0
|
|
20231019,162400,2641180450,7100,7100,7100,7100,0
|
|
20231019,162300,2641180450,7100,7100,7100,7100,0
|
|
20231019,162200,2641180450,7100,7100,7100,7100,0
|
|
20231019,162100,2641180450,7100,7100,7100,7100,0
|
|
20231019,162000,2641180450,7100,7100,7100,7100,0
|
|
20231019,161900,2641180450,7100,7100,7100,7100,0
|
|
20231019,161800,2641180450,7100,7100,7100,7100,0
|
|
20231019,161700,2641180450,7100,7100,7100,7100,0
|
|
20231019,161600,2641180450,7100,7100,7100,7100,4365
|
|
20231019,161500,2641180450,7100,7100,7100,7100,0
|
|
20231019,161400,2641180450,7100,7100,7100,7100,0
|
|
20231019,161300,2641180450,7100,7100,7100,7100,0
|
|
20231019,161200,2641180450,7100,7100,7100,7100,0
|
|
20231019,161100,2641180450,7100,7100,7100,7100,0
|
|
20231019,161000,2641180450,7100,7100,7100,7100,0
|
|
20231019,160900,2641180450,7100,7100,7100,7100,0
|
|
20231019,160800,2641180450,7100,7100,7100,7100,0
|
|
20231019,160700,2641180450,7100,7100,7100,7100,0
|
|
20231019,160600,2641180450,7100,7100,7100,7100,0
|
|
20231019,160500,2641180450,7100,7100,7100,7100,0
|
|
20231019,160400,2641180450,7100,7100,7100,7100,0
|
|
20231019,160300,2641180450,7100,7100,7100,7100,0
|
|
20231019,160200,2641180450,7100,7100,7100,7100,0
|
|
20231019,160100,2641180450,7100,7100,7100,7100,0
|
|
20231019,160000,2641180450,7100,7100,7100,7100,0
|
|
20231019,155900,2641180450,7100,7100,7100,7100,0
|
|
20231019,155800,2641180450,7100,7100,7100,7100,0
|
|
20231019,155700,2641180450,7100,7100,7100,7100,0
|
|
20231019,155600,2641180450,7100,7100,7100,7100,0
|
|
20231019,155500,2641180450,7100,7100,7100,7100,0
|
|
20231019,155400,2641180450,7100,7100,7100,7100,0
|
|
20231019,155300,2641180450,7100,7100,7100,7100,0
|
|
20231019,155200,2641180450,7100,7100,7100,7100,0
|
|
20231019,155100,2641180450,7100,7100,7100,7100,0
|
|
20231019,155000,2641180450,7100,7100,7100,7100,0
|
|
20231019,154900,2641180450,7100,7100,7100,7100,0
|
|
20231019,154800,2641180450,7100,7100,7100,7100,0
|
|
20231019,154700,2641180450,7100,7100,7100,7100,0
|
|
20231019,154600,2641180450,7100,7100,7100,7100,4365
|
|
20231019,154500,2641180450,7100,7100,7100,7100,0
|
|
20231019,154400,2641180450,7100,7100,7100,7100,0
|
|
20231019,154300,2641180450,7100,7100,7100,7100,0
|
|
20231019,154200,2641180450,7100,7100,7100,7100,0
|
|
20231019,154100,2641180450,7100,7100,7100,7100,0
|
|
20231019,154000,2641180450,7100,7100,7100,7100,0
|
|
20231019,153900,2641180450,7100,7100,7100,7100,0
|
|
20231019,153800,2641180450,7100,7100,7100,7100,0
|
|
20231019,153700,2641180450,7100,7100,7100,7100,0
|
|
20231019,153600,2641180450,7100,7100,7100,7100,0
|
|
20231019,153500,2641180450,7100,7100,7100,7100,0
|
|
20231019,153400,2641180450,7100,7100,7100,7100,0
|
|
20231019,153300,2641180450,7100,7100,7100,7100,0
|
|
20231019,153200,2641180450,7100,7100,7100,7100,0
|
|
20231019,153100,2641180450,7100,7100,7100,7100,0
|
|
20231019,153000,2641180450,7100,7100,7100,7100,4365
|
|
20231019,152900,2610188950,7140,7140,7140,7140,0
|
|
20231019,152800,2610188950,7140,7140,7140,7140,0
|
|
20231019,152700,2610188950,7140,7140,7140,7140,0
|
|
20231019,152600,2610188950,7140,7140,7140,7140,0
|
|
20231019,152500,2610188950,7140,7140,7140,7140,0
|
|
20231019,152400,2610188950,7140,7140,7140,7140,0
|
|
20231019,152300,2610188950,7140,7140,7140,7140,0
|
|
20231019,152200,2610188950,7140,7140,7140,7140,0
|
|
20231019,152100,2610188950,7140,7140,7140,7140,0
|
|
20231019,152000,2610188950,7140,7140,7140,7140,0
|
|
20231019,151900,2610188950,7140,7130,7140,7130,1389
|
|
20231019,151800,2600276450,7130,7130,7130,7130,426
|
|
20231019,151700,2597239070,7130,7130,7130,7120,2671
|
|
20231019,151600,2578195880,7120,7130,7130,7120,923
|
|
20231019,151500,2571615080,7110,7080,7120,7080,17791
|
|
20231019,151400,2445421660,7090,7080,7090,7080,717
|
|
20231019,151300,2440343120,7080,7070,7090,7070,1727
|
|
20231019,151200,2428123350,7070,7070,7070,7070,72
|
|
20231019,151100,2427614310,7070,7070,7080,7060,2246
|
|
20231019,151000,2411732470,7080,7070,7080,7060,4434
|
|
20231019,150900,2380377670,7070,7070,7070,7070,0
|
|
20231019,150800,2380377670,7070,7070,7070,7060,16
|
|
20231019,150700,2380264690,7070,7070,7070,7070,441
|
|
20231019,150600,2377146820,7060,7060,7060,7060,100
|
|
20231019,150500,2376440820,7070,7070,7070,7070,1747
|
|
20231019,150400,2364089530,7080,7070,7080,7070,105
|
|
20231019,150300,2363347120,7080,7080,7080,7070,916
|
|
20231019,150200,2356861990,7080,7080,7080,7080,0
|
|
20231019,150100,2356861990,7080,7080,7080,7070,124
|
|
20231019,150000,2355985290,7070,7070,7080,7070,1399
|
|
20231019,145900,2346094330,7080,7070,7080,7070,20
|
|
20231019,145800,2345952860,7080,7080,7080,7080,416
|
|
20231019,145700,2343007580,7080,7070,7080,7070,766
|
|
20231019,145600,2337589260,7080,7070,7080,7070,1526
|
|
20231019,145500,2326800220,7080,7080,7080,7070,1336
|
|
20231019,145400,2317354560,7080,7070,7080,7070,451
|
|
20231019,145300,2314162760,7070,7070,7070,7070,497
|
|
20231019,145200,2310648970,7070,7060,7070,7060,1967
|
|
20231019,145100,2296761930,7060,7040,7060,7040,3598
|
|
20231019,145000,2271413940,7040,7040,7040,7040,0
|
|
20231019,144900,2271413940,7040,7040,7040,7030,477
|
|
20231019,144800,2268055870,7040,7040,7040,7040,10
|
|
20231019,144700,2267985470,7040,7040,7040,7040,218
|
|
20231019,144600,2266450750,7040,7030,7040,7030,1220
|
|
20231019,144500,2257862970,7030,7030,7030,7030,283
|
|
20231019,144400,2255873480,7030,7030,7030,7030,4
|
|
20231019,144300,2255845360,7030,7030,7040,7030,332
|
|
20231019,144200,2253511350,7030,7030,7030,7020,640
|
|
20231019,144100,2249015300,7030,7030,7030,7030,31
|
|
20231019,144000,2248797370,7030,7030,7030,7020,844
|
|
20231019,143900,2242864070,7030,7030,7030,7030,627
|
|
20231019,143800,2238456260,7030,7030,7030,7030,114
|
|
20231019,143700,2237654840,7040,7030,7040,7030,200
|
|
20231019,143600,2236248820,7030,7040,7040,7030,102
|
|
20231019,143500,2235531740,7040,7040,7040,7040,12
|
|
20231019,143400,2235447260,7040,7030,7040,7030,967
|
|
20231019,143300,2228648560,7030,7030,7030,7030,377
|
|
20231019,143200,2225998250,7030,7020,7030,7020,3561
|
|
20231019,143100,2200988980,7020,7030,7030,7020,1230
|
|
20231019,143000,2192344860,7040,7040,7040,7040,0
|
|
20231019,142900,2192344860,7040,7050,7050,7040,6630
|
|
20231019,142800,2145617160,7060,7040,7060,7040,6848
|
|
20231019,142700,2097381650,7040,7030,7040,7030,8
|
|
20231019,142600,2097325350,7040,7030,7040,7020,3496
|
|
20231019,142500,2072751430,7030,7030,7030,7030,659
|
|
20231019,142400,2068118660,7030,7030,7030,7030,17
|
|
20231019,142300,2067999150,7030,7020,7030,7020,4
|
|
20231019,142200,2067971040,7030,7030,7030,7020,239
|
|
20231019,142100,2066292220,7030,7030,7030,7030,12
|
|
20231019,142000,2066207860,7030,7030,7030,7030,6
|
|
20231019,141900,2066165680,7030,7030,7030,7030,2
|
|
20231019,141800,2066151620,7030,7030,7030,7030,163
|
|
20231019,141700,2065005730,7030,7030,7030,7030,49
|
|
20231019,141600,2064661260,7030,7030,7030,7030,96
|
|
20231019,141500,2063986380,7030,7030,7030,7030,67
|
|
20231019,141400,2063515370,7030,7030,7030,7030,1196
|
|
20231019,141300,2055107490,7030,7030,7030,7030,0
|
|
20231019,141200,2055107490,7030,7030,7030,7020,53
|
|
20231019,141100,2054734940,7030,7030,7030,7020,132
|
|
20231019,141000,2053807050,7020,7020,7030,7020,406
|
|
20231019,140900,2050955910,7030,7030,7030,7030,0
|
|
20231019,140800,2050955910,7030,7030,7030,7020,468
|
|
20231019,140700,2047669370,7030,7030,7030,7030,1045
|
|
20231019,140600,2040323020,7030,7030,7030,7020,634
|
|
20231019,140500,2035866010,7020,7030,7030,7020,466
|
|
20231019,140400,2032590230,7030,7030,7030,7020,30
|
|
20231019,140300,2032379350,7030,7030,7030,7030,0
|
|
20231019,140200,2032379350,7030,7030,7030,7020,176
|
|
20231019,140100,2031142220,7020,7020,7020,7020,1238
|
|
20231019,140000,2022451460,7030,7030,7030,7030,38
|
|
20231019,135900,2022184320,7030,7030,7030,7030,367
|
|
20231019,135800,2019604310,7020,7030,7030,7020,1175
|
|
20231019,135700,2011354310,7030,7030,7030,7030,0
|
|
20231019,135600,2011354310,7030,7030,7030,7030,155
|
|
20231019,135500,2010264660,7020,7030,7030,7020,3087
|
|
20231019,135400,1988583360,7030,7030,7030,7030,0
|
|
20231019,135300,1988583360,7030,7030,7030,7030,1163
|
|
20231019,135200,1980407470,7030,7030,7030,7030,4370
|
|
20231019,135100,1949686370,7030,7030,7030,7030,20
|
|
20231019,135000,1949545770,7030,7030,7030,7030,0
|
|
20231019,134900,1949545770,7030,7030,7030,7030,496
|
|
20231019,134800,1946058890,7030,7030,7030,7030,1
|
|
20231019,134700,1946051860,7030,7030,7030,7030,100
|
|
20231019,134600,1945348860,7030,7020,7030,7020,515
|
|
20231019,134500,1941728540,7030,7020,7030,7020,200
|
|
20231019,134400,1940323540,7020,7020,7020,7020,60
|
|
20231019,134300,1939902340,7020,7020,7020,7020,554
|
|
20231019,134200,1936013260,7020,7020,7030,7020,1058
|
|
20231019,134100,1928586090,7020,7010,7020,7010,7862
|
|
20231019,134000,1873460000,7010,7010,7010,7010,6
|
|
20231019,133900,1873417940,7000,7020,7020,7000,6863
|
|
20231019,133800,1825307560,7020,7030,7030,7020,5259
|
|
20231019,133700,1788389170,7030,7040,7040,7030,5788
|
|
20231019,133600,1747699480,7040,7040,7040,7040,1397
|
|
20231019,133500,1737864600,7040,7040,7040,7040,1389
|
|
20231019,133400,1728086040,7040,7040,7040,7040,277
|
|
20231019,133300,1726135960,7040,7040,7040,7030,1799
|
|
20231019,133200,1713488020,7040,7040,7040,7040,200
|
|
20231019,133100,1712080020,7040,7040,7040,7040,54
|
|
20231019,133000,1711699860,7040,7050,7050,7040,2041
|
|
20231019,132900,1697331150,7050,7040,7050,7040,718
|
|
20231019,132800,1692276250,7040,7050,7050,7040,58
|
|
20231019,132700,1691867790,7050,7050,7050,7040,285
|
|
20231019,132600,1689860540,7050,7050,7050,7050,519
|
|
20231019,132500,1686201590,7050,7050,7050,7050,1
|
|
20231019,132400,1686194540,7050,7060,7060,7050,1358
|
|
20231019,132300,1676620590,7050,7050,7050,7050,132
|
|
20231019,132200,1675689990,7060,7060,7060,7060,5
|
|
20231019,132100,1675654690,7060,7060,7060,7050,279
|
|
20231019,132000,1673685830,7060,7060,7060,7050,115
|
|
20231019,131900,1672874280,7060,7060,7070,7060,716
|
|
20231019,131800,1667819270,7060,7060,7060,7060,193
|
|
20231019,131700,1666456690,7060,7060,7060,7060,6
|
|
20231019,131600,1666414330,7060,7060,7060,7060,254
|
|
20231019,131500,1664621090,7070,7070,7070,7070,0
|
|
20231019,131400,1664621090,7070,7070,7070,7070,1
|
|
20231019,131300,1664614020,7070,7070,7070,7070,4
|
|
20231019,131200,1664585740,7070,7070,7070,7070,0
|
|
20231019,131100,1664585740,7070,7070,7070,7070,1
|
|
20231019,131000,1664578670,7070,7070,7070,7070,13
|
|
20231019,130900,1664486760,7070,7080,7080,7070,730
|
|
20231019,130800,1659325250,7090,7090,7090,7090,10
|
|
20231019,130700,1659254350,7080,7080,7080,7080,490
|
|
20231019,130600,1655785150,7080,7080,7080,7080,383
|
|
20231019,130500,1653073510,7090,7090,7090,7090,0
|
|
20231019,130400,1653073510,7090,7090,7090,7090,0
|
|
20231019,130300,1653073510,7090,7080,7090,7080,2
|
|
20231019,130200,1653059340,7090,7090,7090,7090,10
|
|
20231019,130100,1652988440,7090,7090,7090,7090,120
|
|
20231019,130000,1652137640,7090,7090,7090,7080,437
|
|
20231019,125900,1649043180,7090,7090,7090,7090,819
|
|
20231019,125800,1643236470,7090,7090,7090,7090,30
|
|
20231019,125700,1643023770,7090,7090,7090,7090,104
|
|
20231019,125600,1642286410,7090,7080,7090,7080,249
|
|
20231019,125500,1640523410,7070,7070,7070,7070,2078
|
|
20231019,125400,1625831950,7060,7060,7060,7060,129
|
|
20231019,125300,1624921210,7060,7060,7060,7060,0
|
|
20231019,125200,1624921210,7060,7060,7060,7060,1
|
|
20231019,125100,1624914150,7060,7070,7070,7060,486
|
|
20231019,125000,1621482980,7070,7070,7070,7070,1
|
|
20231019,124900,1621475910,7060,7060,7060,7060,100
|
|
20231019,124800,1620769910,7060,7060,7060,7060,178
|
|
20231019,124700,1619513230,7060,7070,7070,7060,160
|
|
20231019,124600,1618382230,7070,7070,7070,7070,31
|
|
20231019,124500,1618163060,7070,7070,7070,7070,0
|
|
20231019,124400,1618163060,7070,7070,7070,7070,171
|
|
20231019,124300,1616954090,7060,7060,7060,7060,0
|
|
20231019,124200,1616954090,7060,7060,7060,7060,1
|
|
20231019,124100,1616947030,7060,7060,7060,7060,0
|
|
20231019,124000,1616947030,7060,7070,7070,7060,379
|
|
20231019,123900,1614269040,7070,7070,7070,7070,120
|
|
20231019,123800,1613420640,7070,7070,7070,7070,16
|
|
20231019,123700,1613307520,7070,7070,7070,7070,1
|
|
20231019,123600,1613300450,7070,7070,7070,7070,68
|
|
20231019,123500,1612819690,7070,7080,7080,7070,689
|
|
20231019,123400,1607948020,7070,7070,7080,7070,1025
|
|
20231019,123300,1600700450,7080,7070,7080,7070,3
|
|
20231019,123200,1600679230,7080,7080,7080,7080,0
|
|
20231019,123100,1600679230,7080,7080,7080,7080,105
|
|
20231019,123000,1599935830,7080,7080,7080,7070,1524
|
|
20231019,122900,1589146040,7080,7080,7080,7080,5
|
|
20231019,122800,1589110640,7070,7060,7080,7050,1514
|
|
20231019,122700,1578414310,7060,7060,7060,7060,0
|
|
20231019,122600,1578414310,7060,7060,7060,7060,117
|
|
20231019,122500,1577588290,7060,7060,7060,7060,1
|
|
20231019,122400,1577581230,7050,7040,7060,7040,2467
|
|
20231019,122300,1560192040,7040,7050,7050,7040,1064
|
|
20231019,122200,1552698590,7060,7050,7060,7050,208
|
|
20231019,122100,1551232170,7060,7060,7060,7050,565
|
|
20231019,122000,1547245270,7060,7060,7060,7050,1064
|
|
20231019,121900,1539743430,7060,7060,7060,7060,3
|
|
20231019,121800,1539722250,7060,7060,7060,7060,141
|
|
20231019,121700,1538726790,7060,7060,7060,7060,49
|
|
20231019,121600,1538380850,7060,7060,7060,7060,10
|
|
20231019,121500,1538310250,7060,7060,7060,7060,10
|
|
20231019,121400,1538239650,7050,7050,7050,7050,80
|
|
20231019,121300,1537675650,7060,7060,7060,7060,1
|
|
20231019,121200,1537668590,7060,7060,7060,7060,0
|
|
20231019,121100,1537668590,7060,7060,7060,7060,259
|
|
20231019,121000,1535840050,7060,7060,7060,7060,20
|
|
20231019,120900,1535698850,7060,7080,7080,7060,961
|
|
20231019,120800,1528902760,7080,7080,7080,7080,2
|
|
20231019,120700,1528888600,7080,7080,7080,7080,100
|
|
20231019,120600,1528180600,7080,7080,7080,7080,5
|
|
20231019,120500,1528145200,7070,7080,7080,7070,10
|
|
20231019,120400,1528074450,7080,7070,7080,7070,893
|
|
20231019,120300,1521760740,7070,7060,7070,7060,235
|
|
20231019,120200,1520101630,7060,7060,7060,7060,253
|
|
20231019,120100,1518315450,7060,7070,7070,7050,3101
|
|
20231019,120000,1496441940,7060,7060,7060,7060,18
|
|
20231019,115900,1496314860,7060,7060,7070,7060,364
|
|
20231019,115800,1493742970,7070,7070,7070,7070,98
|
|
20231019,115700,1493050110,7070,7070,7070,7070,263
|
|
20231019,115600,1491190700,7080,7080,7080,7080,0
|
|
20231019,115500,1491190700,7080,7080,7080,7080,18
|
|
20231019,115400,1491063260,7080,7080,7080,7070,250
|
|
20231019,115300,1489293510,7070,7070,7070,7070,5
|
|
20231019,115200,1489258160,7070,7080,7080,7070,253
|
|
20231019,115100,1487468030,7080,7080,7080,7080,107
|
|
20231019,115000,1486710470,7080,7080,7080,7080,107
|
|
20231019,114900,1485952910,7070,7070,7070,7070,0
|
|
20231019,114800,1485952910,7070,7080,7080,7070,113
|
|
20231019,114700,1485152930,7080,7080,7080,7080,51
|
|
20231019,114600,1484791850,7070,7080,7080,7070,500
|
|
20231019,114500,1481253280,7080,7080,7080,7080,0
|
|
20231019,114400,1481253280,7080,7080,7080,7080,291
|
|
20231019,114300,1479193000,7080,7080,7080,7080,293
|
|
20231019,114200,1477118560,7090,7080,7090,7080,450
|
|
20231019,114100,1473929060,7080,7070,7080,7070,2126
|
|
20231019,114000,1458892930,7060,7060,7060,7060,8
|
|
20231019,113900,1458836450,7070,7060,7070,7060,1946
|
|
20231019,113800,1445097490,7060,7060,7060,7060,0
|
|
20231019,113700,1445097490,7060,7060,7060,7060,33
|
|
20231019,113600,1444864510,7060,7060,7060,7060,2
|
|
20231019,113500,1444850390,7050,7050,7050,7050,7
|
|
20231019,113400,1444801040,7060,7060,7060,7060,143
|
|
20231019,113300,1443791460,7050,7050,7050,7050,108
|
|
20231019,113200,1443030060,7050,7060,7060,7050,638
|
|
20231019,113100,1438531170,7060,7060,7060,7060,0
|
|
20231019,113000,1438531170,7060,7060,7060,7060,245
|
|
20231019,112900,1436801470,7060,7060,7060,7060,4
|
|
20231019,112800,1436773230,7060,7040,7060,7040,31
|
|
20231019,112700,1436554970,7040,7040,7040,7040,0
|
|
20231019,112600,1436554970,7040,7040,7050,7040,2763
|
|
20231019,112500,1417097110,7040,7040,7040,7040,100
|
|
20231019,112400,1416393110,7040,7040,7040,7040,0
|
|
20231019,112300,1416393110,7040,7040,7040,7030,504
|
|
20231019,112200,1412849950,7040,7040,7040,7030,130
|
|
20231019,112100,1411934830,7040,7050,7050,7040,208
|
|
20231019,112000,1410470310,7050,7050,7050,7050,10
|
|
20231019,111900,1410399810,7050,7050,7050,7040,128
|
|
20231019,111800,1409497450,7060,7060,7060,7060,13
|
|
20231019,111700,1409405670,7060,7060,7060,7060,6
|
|
20231019,111600,1409363310,7050,7060,7060,7050,281
|
|
20231019,111500,1407382250,7050,7050,7050,7050,0
|
|
20231019,111400,1407382250,7050,7050,7050,7050,31
|
|
20231019,111300,1407163700,7050,7050,7050,7050,412
|
|
20231019,111200,1404259100,7060,7070,7070,7060,76
|
|
20231019,111100,1403721980,7070,7060,7070,7060,64
|
|
20231019,111000,1403269520,7060,7070,7070,7060,1411
|
|
20231019,110900,1393293820,7070,7060,7070,7060,699
|
|
20231019,110800,1388356190,7050,7040,7050,7030,490
|
|
20231019,110700,1384904890,7040,7030,7040,7030,775
|
|
20231019,110600,1379450190,7030,7030,7030,7030,678
|
|
20231019,110500,1374683850,7040,7040,7040,7040,1
|
|
20231019,110400,1374676810,7040,7040,7040,7040,541
|
|
20231019,110300,1370868170,7040,7030,7040,7030,1193
|
|
20231019,110200,1362481300,7020,7030,7030,7020,603
|
|
20231019,110100,1358242270,7020,7030,7030,7020,1191
|
|
20231019,110000,1349869840,7040,7030,7040,7030,102
|
|
20231019,105900,1349152760,7030,7040,7040,7030,312
|
|
20231019,105800,1346959280,7030,7040,7040,7030,363
|
|
20231019,105700,1344403910,7030,7030,7030,7030,1
|
|
20231019,105600,1344396880,7030,7030,7040,7030,112
|
|
20231019,105500,1343609510,7030,7030,7030,7030,1
|
|
20231019,105400,1343602480,7030,7030,7030,7030,235
|
|
20231019,105300,1341950430,7030,7040,7040,7030,1349
|
|
20231019,105200,1332466940,7040,7030,7040,7020,790
|
|
20231019,105100,1326913640,7030,7030,7030,7020,341
|
|
20231019,105000,1324518170,7020,7030,7030,7020,325
|
|
20231019,104900,1322234250,7030,7030,7030,7030,1
|
|
20231019,104800,1322227220,7030,7040,7040,7030,99
|
|
20231019,104700,1321531240,7040,7040,7040,7040,0
|
|
20231019,104600,1321531240,7040,7040,7040,7040,145
|
|
20231019,104500,1320510440,7050,7030,7050,7030,1263
|
|
20231019,104400,1311625810,7030,7030,7030,7030,1976
|
|
20231019,104300,1297734530,7040,7040,7040,7040,1193
|
|
20231019,104200,1289335810,7040,7050,7050,7040,56
|
|
20231019,104100,1288941560,7050,7050,7050,7040,948
|
|
20231019,104000,1282265840,7050,7050,7050,7040,1645
|
|
20231019,103900,1270668810,7060,7080,7080,7050,2734
|
|
20231019,103800,1251348910,7080,7070,7080,7070,35
|
|
20231019,103700,1251101450,7070,7080,7080,7070,1506
|
|
20231019,103600,1240441480,7080,7080,7080,7070,566
|
|
20231019,103500,1236434220,7070,7080,7080,7070,21
|
|
20231019,103400,1236285740,7080,7080,7080,7080,3
|
|
20231019,103300,1236264500,7080,7080,7080,7080,0
|
|
20231019,103200,1236264500,7080,7080,7080,7080,0
|
|
20231019,103100,1236264500,7080,7080,7080,7070,981
|
|
20231019,103000,1229319130,7080,7080,7080,7080,47
|
|
20231019,102900,1228986370,7080,7080,7080,7080,6
|
|
20231019,102800,1228943890,7080,7080,7080,7080,1
|
|
20231019,102700,1228936810,7070,7080,7080,7070,133
|
|
20231019,102600,1227996420,7080,7080,7080,7080,192
|
|
20231019,102500,1226637060,7080,7080,7080,7070,437
|
|
20231019,102400,1223543130,7080,7080,7080,7080,74
|
|
20231019,102300,1223019210,7080,7080,7080,7080,0
|
|
20231019,102200,1223019210,7080,7080,7080,7070,475
|
|
20231019,102100,1219657840,7080,7080,7080,7080,1
|
|
20231019,102000,1219650760,7070,7080,7080,7070,502
|
|
20231019,101900,1216096630,7080,7070,7080,7070,1027
|
|
20231019,101800,1208832470,7070,7070,7080,7070,1109
|
|
20231019,101700,1200989830,7080,7080,7080,7080,25
|
|
20231019,101600,1200812830,7070,7070,7070,7070,672
|
|
20231019,101500,1196061790,7070,7070,7070,7070,0
|
|
20231019,101400,1196061790,7070,7080,7080,7070,353
|
|
20231019,101300,1193562570,7070,7070,7070,7070,1
|
|
20231019,101200,1193555500,7070,7050,7070,7050,1087
|
|
20231019,101100,1185880450,7050,7050,7050,7050,729
|
|
20231019,101000,1180741000,7050,7050,7050,7050,398
|
|
20231019,100900,1177935100,7040,7040,7040,7040,530
|
|
20231019,100800,1174203900,7040,7050,7050,7040,334
|
|
20231019,100700,1171852510,7050,7050,7060,7050,1431
|
|
20231019,100600,1161763920,7050,7050,7050,7050,375
|
|
20231019,100500,1159120170,7060,7050,7060,7050,1849
|
|
20231019,100400,1146084670,7040,7060,7060,7040,3269
|
|
20231019,100300,1123039000,7050,7080,7080,7050,4343
|
|
20231019,100200,1092354990,7070,7090,7090,7070,1370
|
|
20231019,100100,1082654910,7090,7090,7090,7080,1145
|
|
20231019,100000,1074542220,7100,7140,7140,7090,1183
|
|
20231019,095900,1066125630,7140,7140,7140,7140,390
|
|
20231019,095800,1063341030,7140,7140,7150,7130,4271
|
|
20231019,095700,1032815560,7150,7150,7150,7150,2
|
|
20231019,095600,1032801260,7150,7140,7150,7140,1059
|
|
20231019,095500,1025234410,7140,7150,7150,7140,172
|
|
20231019,095400,1024004740,7140,7100,7150,7100,2164
|
|
20231019,095300,1008607980,7080,7070,7090,7070,3541
|
|
20231019,095200,983522730,7070,7080,7080,7060,961
|
|
20231019,095100,976728180,7080,7080,7080,7070,340
|
|
20231019,095000,974321320,7080,7080,7080,7080,1
|
|
20231019,094900,974314240,7080,7080,7080,7080,5
|
|
20231019,094800,974278840,7070,7090,7090,7070,1543
|
|
20231019,094700,963357100,7070,7070,7090,7070,2074
|
|
20231019,094600,948680600,7080,7090,7090,7080,166
|
|
20231019,094500,947503890,7090,7080,7090,7080,1614
|
|
20231019,094400,936064780,7070,7070,7070,7070,892
|
|
20231019,094300,929758340,7070,7070,7070,7060,1010
|
|
20231019,094200,922621900,7070,7050,7070,7050,222
|
|
20231019,094100,921056310,7050,7060,7060,7040,270
|
|
20231019,094000,919155480,7040,7040,7040,7040,0
|
|
20231019,093900,919155480,7040,7050,7070,7040,1563
|
|
20231019,093800,908133210,7050,7030,7050,7030,1133
|
|
20231019,093700,900154080,7020,7030,7050,7020,5461
|
|
20231019,093600,861735180,7030,7030,7030,7020,230
|
|
20231019,093500,860119950,7020,7030,7030,7010,2552
|
|
20231019,093400,842204550,7030,7030,7030,7030,404
|
|
20231019,093300,839364430,7020,7020,7020,7020,357
|
|
20231019,093200,836858290,7020,7020,7030,7020,65
|
|
20231019,093100,836401770,7030,7030,7040,7020,1248
|
|
20231019,093000,827634860,7030,7060,7060,7020,965
|
|
20231019,092900,820846380,7060,7010,7060,7010,4460
|
|
20231019,092800,789541090,7000,7000,7000,7000,443
|
|
20231019,092700,786440090,6990,6990,7000,6990,432
|
|
20231019,092600,783417780,7000,7000,7010,6990,539
|
|
20231019,092500,779647770,6990,7000,7000,6990,946
|
|
20231019,092400,773026880,7000,7000,7000,7000,101
|
|
20231019,092300,772319880,7000,6990,7000,6990,907
|
|
20231019,092200,765973100,7000,6990,7010,6990,2640
|
|
20231019,092100,747499540,6990,7010,7010,6990,4905
|
|
20231019,092000,713177750,7010,7000,7010,6990,1994
|
|
20231019,091900,699227450,7000,6990,7000,6990,877
|
|
20231019,091800,693093420,7000,7000,7000,6990,584
|
|
20231019,091700,689008050,7000,6990,7010,6980,3732
|
|
20231019,091600,662901540,6990,7000,7000,6990,2651
|
|
20231019,091500,644368930,7000,7000,7000,6990,2236
|
|
20231019,091400,628723330,7000,6990,7000,6980,3098
|
|
20231019,091300,607067930,6990,6990,7000,6980,2607
|
|
20231019,091200,588845990,6990,7000,7000,6990,3981
|
|
20231019,091100,561016620,7000,6990,7000,6990,2654
|
|
20231019,091000,542464320,6990,7000,7000,6980,5023
|
|
20231019,090900,507353710,7000,7000,7000,6990,8841
|
|
20231019,090800,445467260,7000,6990,7000,6980,6502
|
|
20231019,090700,399985550,6990,6990,6990,6980,795
|
|
20231019,090600,394431050,6990,7000,7000,6980,4683
|
|
20231019,090500,361717820,7000,7020,7020,6990,15317
|
|
20231019,090400,254352750,7020,7030,7030,7010,3075
|
|
20231019,090300,232754440,7020,7010,7040,7010,4265
|
|
20231019,090200,202820380,7020,7030,7040,7010,12440
|
|
20231019,090100,115501800,7040,7050,7080,7030,6350
|
|
20231019,090000,70777230,7050,7120,7120,7030,10012
|