623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,192000,407637280,7470,7470,7470,7470,1546
|
|
20231026,191900,407637280,7470,7470,7470,7470,0
|
|
20231026,191800,407637280,7470,7470,7470,7470,0
|
|
20231026,191700,407637280,7470,7470,7470,7470,0
|
|
20231026,191600,407637280,7470,7470,7470,7470,0
|
|
20231026,191500,407637280,7470,7470,7470,7470,0
|
|
20231026,191400,407637280,7470,7470,7470,7470,0
|
|
20231026,191300,407637280,7470,7470,7470,7470,0
|
|
20231026,191200,407637280,7470,7470,7470,7470,0
|
|
20231026,191100,407637280,7470,7470,7470,7470,0
|
|
20231026,191000,407637280,7470,7470,7470,7470,0
|
|
20231026,190900,407637280,7470,7470,7470,7470,0
|
|
20231026,190800,407637280,7470,7470,7470,7470,0
|
|
20231026,190700,407637280,7470,7470,7470,7470,0
|
|
20231026,190600,407637280,7470,7470,7470,7470,0
|
|
20231026,190500,407637280,7470,7470,7470,7470,0
|
|
20231026,190400,407637280,7470,7470,7470,7470,0
|
|
20231026,190300,407637280,7470,7470,7470,7470,0
|
|
20231026,190200,407637280,7470,7470,7470,7470,0
|
|
20231026,190100,407637280,7470,7470,7470,7470,0
|
|
20231026,190000,407637280,7470,7470,7470,7470,0
|
|
20231026,185900,407637280,7470,7470,7470,7470,0
|
|
20231026,185800,407637280,7470,7470,7470,7470,0
|
|
20231026,185700,407637280,7470,7470,7470,7470,0
|
|
20231026,185600,407637280,7470,7470,7470,7470,0
|
|
20231026,185500,407637280,7470,7470,7470,7470,0
|
|
20231026,185400,407637280,7470,7470,7470,7470,0
|
|
20231026,185300,407637280,7470,7470,7470,7470,0
|
|
20231026,185200,407637280,7470,7470,7470,7470,0
|
|
20231026,185100,407637280,7470,7470,7470,7470,0
|
|
20231026,185000,407637280,7470,7470,7470,7470,1546
|
|
20231026,184900,407637280,7470,7470,7470,7470,0
|
|
20231026,184800,407637280,7470,7470,7470,7470,0
|
|
20231026,184700,407637280,7470,7470,7470,7470,0
|
|
20231026,184600,407637280,7470,7470,7470,7470,0
|
|
20231026,184500,407637280,7470,7470,7470,7470,0
|
|
20231026,184400,407637280,7470,7470,7470,7470,0
|
|
20231026,184300,407637280,7470,7470,7470,7470,0
|
|
20231026,184200,407637280,7470,7470,7470,7470,0
|
|
20231026,184100,407637280,7470,7470,7470,7470,0
|
|
20231026,184000,407637280,7470,7470,7470,7470,0
|
|
20231026,183900,407637280,7470,7470,7470,7470,0
|
|
20231026,183800,407637280,7470,7470,7470,7470,0
|
|
20231026,183700,407637280,7470,7470,7470,7470,0
|
|
20231026,183600,407637280,7470,7470,7470,7470,0
|
|
20231026,183500,407637280,7470,7470,7470,7470,0
|
|
20231026,183400,407637280,7470,7470,7470,7470,0
|
|
20231026,183300,407637280,7470,7470,7470,7470,0
|
|
20231026,183200,407637280,7470,7470,7470,7470,0
|
|
20231026,183100,407637280,7470,7470,7470,7470,0
|
|
20231026,183000,407637280,7470,7470,7470,7470,0
|
|
20231026,182900,407637280,7470,7470,7470,7470,0
|
|
20231026,182800,407637280,7470,7470,7470,7470,0
|
|
20231026,182700,407637280,7470,7470,7470,7470,0
|
|
20231026,182600,407637280,7470,7470,7470,7470,0
|
|
20231026,182500,407637280,7470,7470,7470,7470,0
|
|
20231026,182400,407637280,7470,7470,7470,7470,0
|
|
20231026,182300,407637280,7470,7470,7470,7470,0
|
|
20231026,182200,407637280,7470,7470,7470,7470,0
|
|
20231026,182100,407637280,7470,7470,7470,7470,0
|
|
20231026,182000,407637280,7470,7470,7470,7470,1546
|
|
20231026,181900,407637280,7470,7470,7470,7470,0
|
|
20231026,181800,407637280,7470,7470,7470,7470,0
|
|
20231026,181700,407637280,7470,7470,7470,7470,0
|
|
20231026,181600,407637280,7470,7470,7470,7470,0
|
|
20231026,181500,407637280,7470,7470,7470,7470,0
|
|
20231026,181400,407637280,7470,7470,7470,7470,0
|
|
20231026,181300,407637280,7470,7470,7470,7470,0
|
|
20231026,181200,407637280,7470,7470,7470,7470,0
|
|
20231026,181100,407637280,7470,7470,7470,7470,0
|
|
20231026,181000,407637280,7470,7470,7470,7470,0
|
|
20231026,180900,407637280,7470,7470,7470,7470,0
|
|
20231026,180800,407637280,7470,7470,7470,7470,0
|
|
20231026,180700,407637280,7470,7470,7470,7470,0
|
|
20231026,180600,407637280,7470,7470,7470,7470,0
|
|
20231026,180500,407637280,7470,7470,7470,7470,0
|
|
20231026,180400,407637280,7470,7470,7470,7470,0
|
|
20231026,180300,407637280,7470,7470,7470,7470,0
|
|
20231026,180200,407637280,7470,7470,7470,7470,0
|
|
20231026,180100,407637280,7470,7470,7470,7470,0
|
|
20231026,180000,407637280,7470,7470,7470,7470,0
|
|
20231026,175900,407637280,7470,7470,7470,7470,0
|
|
20231026,175800,407637280,7470,7470,7470,7470,0
|
|
20231026,175700,407637280,7470,7470,7470,7470,0
|
|
20231026,175600,407637280,7470,7470,7470,7470,0
|
|
20231026,175500,407637280,7470,7470,7470,7470,0
|
|
20231026,175400,407637280,7470,7470,7470,7470,0
|
|
20231026,175300,407637280,7470,7470,7470,7470,0
|
|
20231026,175200,407637280,7470,7470,7470,7470,0
|
|
20231026,175100,407637280,7470,7470,7470,7470,0
|
|
20231026,175000,407637280,7470,7470,7470,7470,1546
|
|
20231026,174900,407637280,7470,7470,7470,7470,0
|
|
20231026,174800,407637280,7470,7470,7470,7470,0
|
|
20231026,174700,407637280,7470,7470,7470,7470,0
|
|
20231026,174600,407637280,7470,7470,7470,7470,0
|
|
20231026,174500,407637280,7470,7470,7470,7470,0
|
|
20231026,174400,407637280,7470,7470,7470,7470,0
|
|
20231026,174300,407637280,7470,7470,7470,7470,0
|
|
20231026,174200,407637280,7470,7470,7470,7470,0
|
|
20231026,174100,407637280,7470,7470,7470,7470,0
|
|
20231026,174000,407637280,7470,7470,7470,7470,0
|
|
20231026,173900,407637280,7470,7470,7470,7470,0
|
|
20231026,173800,407637280,7470,7470,7470,7470,0
|
|
20231026,173700,407637280,7470,7470,7470,7470,0
|
|
20231026,173600,407637280,7470,7470,7470,7470,0
|
|
20231026,173500,407637280,7470,7470,7470,7470,0
|
|
20231026,173400,407637280,7470,7470,7470,7470,0
|
|
20231026,173300,407637280,7470,7470,7470,7470,0
|
|
20231026,173200,407637280,7470,7470,7470,7470,0
|
|
20231026,173100,407637280,7470,7470,7470,7470,0
|
|
20231026,173000,407637280,7470,7470,7470,7470,0
|
|
20231026,172900,407637280,7470,7470,7470,7470,0
|
|
20231026,172800,407637280,7470,7470,7470,7470,0
|
|
20231026,172700,407637280,7470,7470,7470,7470,0
|
|
20231026,172600,407637280,7470,7470,7470,7470,0
|
|
20231026,172500,407637280,7470,7470,7470,7470,0
|
|
20231026,172400,407637280,7470,7470,7470,7470,0
|
|
20231026,172300,407637280,7470,7470,7470,7470,0
|
|
20231026,172200,407637280,7470,7470,7470,7470,0
|
|
20231026,172100,407637280,7470,7470,7470,7470,0
|
|
20231026,172000,407637280,7470,7470,7470,7470,1546
|
|
20231026,171900,407637280,7470,7470,7470,7470,0
|
|
20231026,171800,407637280,7470,7470,7470,7470,0
|
|
20231026,171700,407637280,7470,7470,7470,7470,0
|
|
20231026,171600,407637280,7470,7470,7470,7470,0
|
|
20231026,171500,407637280,7470,7470,7470,7470,0
|
|
20231026,171400,407637280,7470,7470,7470,7470,0
|
|
20231026,171300,407637280,7470,7470,7470,7470,0
|
|
20231026,171200,407637280,7470,7470,7470,7470,0
|
|
20231026,171100,407637280,7470,7470,7470,7470,0
|
|
20231026,171000,407637280,7470,7470,7470,7470,0
|
|
20231026,170900,407637280,7470,7470,7470,7470,0
|
|
20231026,170800,407637280,7470,7470,7470,7470,0
|
|
20231026,170700,407637280,7470,7470,7470,7470,0
|
|
20231026,170600,407637280,7470,7470,7470,7470,0
|
|
20231026,170500,407637280,7470,7470,7470,7470,0
|
|
20231026,170400,407637280,7470,7470,7470,7470,0
|
|
20231026,170300,407637280,7470,7470,7470,7470,0
|
|
20231026,170200,407637280,7470,7470,7470,7470,0
|
|
20231026,170100,407637280,7470,7470,7470,7470,0
|
|
20231026,170000,407637280,7470,7470,7470,7470,0
|
|
20231026,165900,407637280,7470,7470,7470,7470,0
|
|
20231026,165800,407637280,7470,7470,7470,7470,0
|
|
20231026,165700,407637280,7470,7470,7470,7470,0
|
|
20231026,165600,407637280,7470,7470,7470,7470,0
|
|
20231026,165500,407637280,7470,7470,7470,7470,0
|
|
20231026,165400,407637280,7470,7470,7470,7470,0
|
|
20231026,165300,407637280,7470,7470,7470,7470,0
|
|
20231026,165200,407637280,7470,7470,7470,7470,0
|
|
20231026,165100,407637280,7470,7470,7470,7470,0
|
|
20231026,165000,407637280,7470,7470,7470,7470,1546
|
|
20231026,164900,407637280,7470,7470,7470,7470,0
|
|
20231026,164800,407637280,7470,7470,7470,7470,0
|
|
20231026,164700,407637280,7470,7470,7470,7470,0
|
|
20231026,164600,407637280,7470,7470,7470,7470,0
|
|
20231026,164500,407637280,7470,7470,7470,7470,0
|
|
20231026,164400,407637280,7470,7470,7470,7470,0
|
|
20231026,164300,407637280,7470,7470,7470,7470,0
|
|
20231026,164200,407637280,7470,7470,7470,7470,0
|
|
20231026,164100,407637280,7470,7470,7470,7470,0
|
|
20231026,164000,407637280,7470,7470,7470,7470,0
|
|
20231026,163900,407637280,7470,7470,7470,7470,0
|
|
20231026,163800,407637280,7470,7470,7470,7470,0
|
|
20231026,163700,407637280,7470,7470,7470,7470,0
|
|
20231026,163600,407637280,7470,7470,7470,7470,0
|
|
20231026,163500,407637280,7470,7470,7470,7470,0
|
|
20231026,163400,407637280,7470,7470,7470,7470,0
|
|
20231026,163300,407637280,7470,7470,7470,7470,0
|
|
20231026,163200,407637280,7470,7470,7470,7470,0
|
|
20231026,163100,407637280,7470,7470,7470,7470,0
|
|
20231026,163000,407637280,7470,7470,7470,7470,0
|
|
20231026,162900,407637280,7470,7470,7470,7470,0
|
|
20231026,162800,407637280,7470,7470,7470,7470,0
|
|
20231026,162700,407637280,7470,7470,7470,7470,0
|
|
20231026,162600,407637280,7470,7470,7470,7470,0
|
|
20231026,162500,407637280,7470,7470,7470,7470,0
|
|
20231026,162400,407637280,7470,7470,7470,7470,0
|
|
20231026,162300,407637280,7470,7470,7470,7470,0
|
|
20231026,162200,407637280,7470,7470,7470,7470,0
|
|
20231026,162100,407637280,7470,7470,7470,7470,0
|
|
20231026,162000,407637280,7470,7470,7470,7470,1546
|
|
20231026,161900,407637280,7470,7470,7470,7470,0
|
|
20231026,161800,407637280,7470,7470,7470,7470,0
|
|
20231026,161700,407637280,7470,7470,7470,7470,0
|
|
20231026,161600,407637280,7470,7470,7470,7470,0
|
|
20231026,161500,407637280,7470,7470,7470,7470,0
|
|
20231026,161400,407637280,7470,7470,7470,7470,0
|
|
20231026,161300,407637280,7470,7470,7470,7470,0
|
|
20231026,161200,407637280,7470,7470,7470,7470,0
|
|
20231026,161100,407637280,7470,7470,7470,7470,0
|
|
20231026,161000,407637280,7470,7470,7470,7470,0
|
|
20231026,160900,407637280,7470,7470,7470,7470,0
|
|
20231026,160800,407637280,7470,7470,7470,7470,0
|
|
20231026,160700,407637280,7470,7470,7470,7470,0
|
|
20231026,160600,407637280,7470,7470,7470,7470,0
|
|
20231026,160500,407637280,7470,7470,7470,7470,0
|
|
20231026,160400,407637280,7470,7470,7470,7470,0
|
|
20231026,160300,407637280,7470,7470,7470,7470,0
|
|
20231026,160200,407637280,7470,7470,7470,7470,0
|
|
20231026,160100,407637280,7470,7470,7470,7470,0
|
|
20231026,160000,407637280,7470,7470,7470,7470,0
|
|
20231026,155900,407637280,7470,7470,7470,7470,0
|
|
20231026,155800,407637280,7470,7470,7470,7470,0
|
|
20231026,155700,407637280,7470,7470,7470,7470,0
|
|
20231026,155600,407637280,7470,7470,7470,7470,0
|
|
20231026,155500,407637280,7470,7470,7470,7470,0
|
|
20231026,155400,407637280,7470,7470,7470,7470,0
|
|
20231026,155300,407637280,7470,7470,7470,7470,0
|
|
20231026,155200,407637280,7470,7470,7470,7470,0
|
|
20231026,155100,407637280,7470,7470,7470,7470,0
|
|
20231026,155000,407637280,7470,7470,7470,7470,1546
|
|
20231026,154900,407637280,7470,7470,7470,7470,0
|
|
20231026,154800,407637280,7470,7470,7470,7470,0
|
|
20231026,154700,407637280,7470,7470,7470,7470,0
|
|
20231026,154600,407637280,7470,7470,7470,7470,0
|
|
20231026,154500,407637280,7470,7470,7470,7470,0
|
|
20231026,154400,407637280,7470,7470,7470,7470,0
|
|
20231026,154300,407637280,7470,7470,7470,7470,0
|
|
20231026,154200,407637280,7470,7470,7470,7470,0
|
|
20231026,154100,407637280,7470,7470,7470,7470,0
|
|
20231026,154000,407637280,7470,7470,7470,7470,0
|
|
20231026,153900,407637280,7470,7470,7470,7470,0
|
|
20231026,153800,407637280,7470,7470,7470,7470,0
|
|
20231026,153700,407637280,7470,7470,7470,7470,0
|
|
20231026,153600,407637280,7470,7470,7470,7470,0
|
|
20231026,153500,407637280,7470,7470,7470,7470,0
|
|
20231026,153400,407637280,7470,7470,7470,7470,0
|
|
20231026,153300,407637280,7470,7470,7470,7470,0
|
|
20231026,153200,407637280,7470,7470,7470,7470,0
|
|
20231026,153100,407637280,7470,7470,7470,7470,0
|
|
20231026,153000,407637280,7470,7470,7470,7470,1546
|
|
20231026,152900,396088660,7460,7460,7460,7460,0
|
|
20231026,152800,396088660,7460,7460,7460,7460,0
|
|
20231026,152700,396088660,7460,7460,7460,7460,0
|
|
20231026,152600,396088660,7460,7460,7460,7460,0
|
|
20231026,152500,396088660,7460,7460,7460,7460,0
|
|
20231026,152400,396088660,7460,7460,7460,7460,0
|
|
20231026,152300,396088660,7460,7460,7460,7460,0
|
|
20231026,152200,396088660,7460,7460,7460,7460,0
|
|
20231026,152100,396088660,7460,7460,7460,7460,0
|
|
20231026,152000,396088660,7460,7460,7460,7460,0
|
|
20231026,151900,396088660,7460,7450,7510,7450,337
|
|
20231026,151800,393571930,7460,7470,7470,7440,1458
|
|
20231026,151700,382705050,7490,7480,7490,7480,51
|
|
20231026,151600,382323560,7500,7510,7540,7500,253
|
|
20231026,151500,380422130,7490,7490,7490,7490,0
|
|
20231026,151400,380422130,7490,7490,7490,7490,43
|
|
20231026,151300,380100060,7490,7490,7490,7490,1
|
|
20231026,151200,380092570,7520,7520,7520,7520,1
|
|
20231026,151100,380085050,7490,7490,7490,7490,0
|
|
20231026,151000,380085050,7490,7490,7490,7490,0
|
|
20231026,150900,380085050,7490,7490,7490,7490,140
|
|
20231026,150800,379036450,7490,7490,7490,7490,0
|
|
20231026,150700,379036450,7490,7490,7490,7490,0
|
|
20231026,150600,379036450,7490,7490,7490,7490,0
|
|
20231026,150500,379036450,7490,7490,7490,7490,0
|
|
20231026,150400,379036450,7490,7490,7490,7490,1
|
|
20231026,150300,379028960,7530,7530,7530,7530,0
|
|
20231026,150200,379028960,7530,7530,7530,7530,3
|
|
20231026,150100,379006370,7500,7530,7530,7500,45
|
|
20231026,150000,378668510,7510,7510,7540,7510,7
|
|
20231026,145900,378615850,7510,7550,7550,7510,19
|
|
20231026,145800,378472620,7550,7510,7550,7490,390
|
|
20231026,145700,375545560,7550,7550,7550,7550,12
|
|
20231026,145600,375454960,7550,7550,7550,7550,0
|
|
20231026,145500,375454960,7550,7540,7550,7540,135
|
|
20231026,145400,374437030,7540,7520,7550,7520,148
|
|
20231026,145300,373321100,7510,7520,7520,7510,2
|
|
20231026,145200,373306070,7510,7530,7530,7510,3
|
|
20231026,145100,373283520,7530,7530,7530,7530,0
|
|
20231026,145000,373283520,7530,7480,7530,7480,421
|
|
20231026,144900,370124490,7470,7470,7470,7470,0
|
|
20231026,144800,370124490,7470,7470,7470,7470,0
|
|
20231026,144700,370124490,7470,7470,7470,7470,0
|
|
20231026,144600,370124490,7470,7470,7470,7470,0
|
|
20231026,144500,370124490,7470,7470,7470,7470,0
|
|
20231026,144400,370124490,7470,7470,7470,7470,3
|
|
20231026,144300,370102080,7490,7500,7500,7490,134
|
|
20231026,144200,369097090,7500,7500,7500,7500,16
|
|
20231026,144100,368977090,7480,7480,7480,7480,0
|
|
20231026,144000,368977090,7480,7470,7480,7470,2
|
|
20231026,143900,368962140,7470,7470,7470,7470,0
|
|
20231026,143800,368962140,7470,7470,7470,7470,1
|
|
20231026,143700,368954670,7470,7470,7470,7470,2
|
|
20231026,143600,368939730,7500,7470,7500,7470,4
|
|
20231026,143500,368909790,7460,7450,7460,7450,269
|
|
20231026,143400,366904390,7430,7430,7430,7430,0
|
|
20231026,143300,366904390,7430,7430,7430,7430,0
|
|
20231026,143200,366904390,7430,7430,7430,7430,0
|
|
20231026,143100,366904390,7430,7430,7430,7430,0
|
|
20231026,143000,366904390,7430,7430,7430,7430,10
|
|
20231026,142900,366830090,7440,7440,7440,7440,0
|
|
20231026,142800,366830090,7440,7440,7440,7440,0
|
|
20231026,142700,366830090,7440,7430,7440,7430,206
|
|
20231026,142600,365299430,7450,7450,7450,7450,0
|
|
20231026,142500,365299430,7450,7440,7450,7440,416
|
|
20231026,142400,362204380,7470,7470,7470,7470,1
|
|
20231026,142300,362196910,7460,7460,7460,7460,1
|
|
20231026,142200,362189450,7460,7450,7460,7440,304
|
|
20231026,142100,359925630,7470,7470,7470,7470,2
|
|
20231026,142000,359910690,7460,7510,7510,7460,201
|
|
20231026,141900,358402390,7620,7440,7650,7440,4525
|
|
20231026,141800,323996400,7450,7450,7450,7450,0
|
|
20231026,141700,323996400,7450,7450,7450,7450,0
|
|
20231026,141600,323996400,7450,7450,7450,7450,0
|
|
20231026,141500,323996400,7450,7450,7450,7450,0
|
|
20231026,141400,323996400,7450,7450,7450,7450,14
|
|
20231026,141300,323892100,7460,7460,7460,7460,0
|
|
20231026,141200,323892100,7460,7460,7460,7460,0
|
|
20231026,141100,323892100,7460,7460,7460,7460,0
|
|
20231026,141000,323892100,7460,7460,7460,7460,0
|
|
20231026,140900,323892100,7460,7460,7460,7460,0
|
|
20231026,140800,323892100,7460,7450,7460,7450,600
|
|
20231026,140700,319417940,7450,7450,7450,7450,0
|
|
20231026,140600,319417940,7450,7450,7450,7450,0
|
|
20231026,140500,319417940,7450,7450,7450,7450,0
|
|
20231026,140400,319417940,7450,7450,7450,7450,0
|
|
20231026,140300,319417940,7450,7440,7450,7440,2
|
|
20231026,140200,319403050,7420,7420,7420,7420,1
|
|
20231026,140100,319395630,7420,7420,7420,7420,66
|
|
20231026,140000,318905910,7400,7410,7410,7400,150
|
|
20231026,135900,317795810,7420,7420,7420,7420,0
|
|
20231026,135800,317795810,7420,7420,7420,7420,20
|
|
20231026,135700,317647410,7420,7420,7420,7420,0
|
|
20231026,135600,317647410,7420,7410,7420,7410,607
|
|
20231026,135500,313149000,7410,7410,7410,7410,213
|
|
20231026,135400,311570670,7410,7420,7420,7410,675
|
|
20231026,135300,306568790,7410,7410,7410,7410,50
|
|
20231026,135200,306198290,7420,7420,7420,7420,34
|
|
20231026,135100,305946010,7420,7420,7420,7420,50
|
|
20231026,135000,305575010,7420,7420,7420,7420,46
|
|
20231026,134900,305233690,7470,7470,7470,7470,0
|
|
20231026,134800,305233690,7470,7470,7470,7470,0
|
|
20231026,134700,305233690,7470,7470,7470,7470,0
|
|
20231026,134600,305233690,7470,7470,7470,7470,0
|
|
20231026,134500,305233690,7470,7470,7470,7470,0
|
|
20231026,134400,305233690,7470,7470,7470,7470,0
|
|
20231026,134300,305233690,7470,7470,7470,7470,0
|
|
20231026,134200,305233690,7470,7470,7470,7470,0
|
|
20231026,134100,305233690,7470,7470,7470,7430,55
|
|
20231026,134000,304824960,7450,7430,7450,7430,745
|
|
20231026,133900,299277030,7450,7450,7450,7450,1
|
|
20231026,133800,299269580,7420,7420,7420,7410,334
|
|
20231026,133700,296793800,7410,7410,7410,7410,0
|
|
20231026,133600,296793800,7410,7410,7410,7410,0
|
|
20231026,133500,296793800,7410,7410,7410,7410,0
|
|
20231026,133400,296793800,7410,7410,7410,7410,0
|
|
20231026,133300,296793800,7410,7420,7420,7410,92
|
|
20231026,133200,296111420,7420,7420,7420,7420,0
|
|
20231026,133100,296111420,7420,7420,7420,7420,0
|
|
20231026,133000,296111420,7420,7420,7420,7420,134
|
|
20231026,132900,295117140,7420,7420,7420,7420,100
|
|
20231026,132800,294375140,7420,7420,7420,7420,0
|
|
20231026,132700,294375140,7420,7420,7420,7420,3
|
|
20231026,132600,294352880,7420,7420,7420,7420,5
|
|
20231026,132500,294315780,7420,7420,7420,7420,26
|
|
20231026,132400,294122860,7420,7420,7420,7420,0
|
|
20231026,132300,294122860,7420,7420,7420,7420,1
|
|
20231026,132200,294115440,7420,7420,7420,7420,9
|
|
20231026,132100,294048660,7420,7420,7420,7420,178
|
|
20231026,132000,292727900,7430,7430,7430,7430,0
|
|
20231026,131900,292727900,7430,7440,7440,7430,246
|
|
20231026,131800,290900090,7440,7440,7440,7440,6
|
|
20231026,131700,290855450,7450,7450,7450,7450,0
|
|
20231026,131600,290855450,7450,7450,7450,7450,2
|
|
20231026,131500,290840550,7440,7460,7480,7440,507
|
|
20231026,131400,287068290,7460,7460,7460,7460,2
|
|
20231026,131300,287053370,7460,7460,7460,7460,1
|
|
20231026,131200,287045910,7460,7460,7460,7450,3
|
|
20231026,131100,287023540,7450,7440,7480,7440,271
|
|
20231026,131000,285007230,7440,7440,7440,7440,7
|
|
20231026,130900,284955150,7430,7430,7430,7430,0
|
|
20231026,130800,284955150,7430,7430,7430,7430,117
|
|
20231026,130700,284085840,7480,7480,7480,7480,0
|
|
20231026,130600,284085840,7480,7480,7480,7480,1
|
|
20231026,130500,284078360,7480,7450,7480,7450,8
|
|
20231026,130400,284018550,7450,7450,7450,7450,1
|
|
20231026,130300,284011100,7430,7500,7500,7410,3655
|
|
20231026,130200,256840910,7530,7530,7530,7530,0
|
|
20231026,130100,256840910,7530,7530,7530,7530,0
|
|
20231026,130000,256840910,7530,7530,7530,7530,1
|
|
20231026,125900,256833380,7530,7530,7530,7530,10
|
|
20231026,125800,256758080,7530,7500,7530,7500,11
|
|
20231026,125700,256675280,7540,7540,7540,7540,3
|
|
20231026,125600,256652660,7530,7530,7530,7530,9
|
|
20231026,125500,256584890,7480,7480,7480,7480,0
|
|
20231026,125400,256584890,7480,7480,7480,7480,0
|
|
20231026,125300,256584890,7480,7480,7480,7480,1
|
|
20231026,125200,256577410,7510,7500,7510,7500,2
|
|
20231026,125100,256562400,7500,7500,7500,7500,1
|
|
20231026,125000,256554900,7500,7500,7500,7500,0
|
|
20231026,124900,256554900,7500,7500,7500,7500,0
|
|
20231026,124800,256554900,7500,7500,7500,7500,30
|
|
20231026,124700,256329900,7500,7500,7500,7500,53
|
|
20231026,124600,255932400,7540,7540,7540,7540,1
|
|
20231026,124500,255924860,7540,7540,7540,7540,7
|
|
20231026,124400,255872080,7490,7490,7490,7490,99
|
|
20231026,124300,255130570,7530,7530,7530,7530,200
|
|
20231026,124200,253624570,7530,7530,7530,7530,6
|
|
20231026,124100,253579390,7490,7490,7490,7490,1
|
|
20231026,124000,253571900,7530,7520,7530,7520,3
|
|
20231026,123900,253549320,7520,7520,7520,7520,3
|
|
20231026,123800,253526760,7520,7500,7520,7490,304
|
|
20231026,123700,251244890,7500,7500,7500,7500,20
|
|
20231026,123600,251094890,7500,7490,7500,7490,93
|
|
20231026,123500,250397770,7490,7480,7490,7460,155
|
|
20231026,123400,249239320,7480,7480,7480,7480,0
|
|
20231026,123300,249239320,7480,7480,7480,7480,3
|
|
20231026,123200,249216880,7480,7480,7480,7480,8
|
|
20231026,123100,249157040,7480,7470,7480,7470,19
|
|
20231026,123000,249015090,7460,7460,7470,7450,18
|
|
20231026,122900,248880810,7470,7460,7470,7460,2
|
|
20231026,122800,248865880,7440,7440,7440,7440,0
|
|
20231026,122700,248865880,7440,7460,7460,7440,6
|
|
20231026,122600,248821140,7440,7440,7440,7440,1
|
|
20231026,122500,248813700,7460,7460,7470,7460,13
|
|
20231026,122400,248716710,7440,7440,7440,7440,0
|
|
20231026,122300,248716710,7440,7440,7440,7440,0
|
|
20231026,122200,248716710,7440,7440,7440,7440,9
|
|
20231026,122100,248649750,7480,7480,7480,7480,12
|
|
20231026,122000,248559990,7430,7430,7430,7430,178
|
|
20231026,121900,247237450,7430,7430,7430,7430,198
|
|
20231026,121800,245766310,7480,7450,7480,7450,3
|
|
20231026,121700,245743900,7430,7470,7470,7430,214
|
|
20231026,121600,244153760,7450,7450,7450,7450,47
|
|
20231026,121500,243803610,7470,7450,7470,7450,11
|
|
20231026,121400,243721640,7460,7470,7470,7460,16
|
|
20231026,121300,243602130,7470,7490,7490,7470,8
|
|
20231026,121200,243542250,7450,7450,7450,7450,0
|
|
20231026,121100,243542250,7450,7450,7450,7450,0
|
|
20231026,121000,243542250,7450,7450,7450,7450,0
|
|
20231026,120900,243542250,7450,7450,7450,7450,72
|
|
20231026,120800,243005850,7490,7490,7490,7490,0
|
|
20231026,120700,243005850,7490,7430,7490,7430,136
|
|
20231026,120600,241993830,7430,7430,7430,7430,10
|
|
20231026,120500,241919530,7430,7440,7440,7430,172
|
|
20231026,120400,240641260,7440,7440,7440,7440,0
|
|
20231026,120300,240641260,7440,7440,7440,7440,0
|
|
20231026,120200,240641260,7440,7460,7460,7440,731
|
|
20231026,120100,235194810,7480,7480,7480,7480,0
|
|
20231026,120000,235194810,7480,7480,7480,7480,0
|
|
20231026,115900,235194810,7480,7480,7480,7480,1
|
|
20231026,115800,235187330,7470,7470,7470,7470,50
|
|
20231026,115700,234813830,7470,7470,7470,7470,994
|
|
20231026,115600,227388650,7490,7490,7490,7490,0
|
|
20231026,115500,227388650,7490,7490,7490,7490,0
|
|
20231026,115400,227388650,7490,7490,7490,7490,3
|
|
20231026,115300,227366180,7490,7490,7490,7490,0
|
|
20231026,115200,227366180,7490,7490,7490,7490,0
|
|
20231026,115100,227366180,7490,7490,7490,7490,8
|
|
20231026,115000,227306260,7480,7500,7500,7480,28
|
|
20231026,114900,227096800,7470,7500,7510,7470,67
|
|
20231026,114800,226595520,7480,7500,7510,7480,127
|
|
20231026,114700,225641850,7500,7500,7500,7500,0
|
|
20231026,114600,225641850,7500,7500,7500,7500,7
|
|
20231026,114500,225589350,7510,7510,7510,7510,3
|
|
20231026,114400,225566820,7510,7490,7510,7490,10
|
|
20231026,114300,225491800,7490,7490,7490,7490,5
|
|
20231026,114200,225454350,7490,7490,7490,7490,0
|
|
20231026,114100,225454350,7490,7490,7490,7490,6
|
|
20231026,114000,225409410,7490,7470,7490,7470,16
|
|
20231026,113900,225289770,7490,7490,7490,7490,18
|
|
20231026,113800,225154950,7490,7490,7490,7470,215
|
|
20231026,113700,223547700,7490,7470,7490,7470,25
|
|
20231026,113600,223360470,7490,7470,7490,7470,36
|
|
20231026,113500,223091530,7470,7470,7470,7470,46
|
|
20231026,113400,222747910,7460,7460,7460,7460,0
|
|
20231026,113300,222747910,7460,7460,7460,7460,3
|
|
20231026,113200,222725530,7460,7460,7460,7460,45
|
|
20231026,113100,222389830,7470,7470,7470,7470,0
|
|
20231026,113000,222389830,7470,7470,7470,7460,719
|
|
20231026,112900,217025550,7470,7480,7480,7470,640
|
|
20231026,112800,212244600,7510,7510,7510,7510,0
|
|
20231026,112700,212244600,7510,7510,7510,7510,0
|
|
20231026,112600,212244600,7510,7510,7510,7510,0
|
|
20231026,112500,212244600,7510,7510,7510,7510,0
|
|
20231026,112400,212244600,7510,7510,7510,7510,1
|
|
20231026,112300,212237090,7470,7480,7480,7470,44
|
|
20231026,112200,211908010,7480,7470,7510,7470,401
|
|
20231026,112100,208910500,7470,7510,7510,7470,450
|
|
20231026,112000,205544770,7480,7480,7480,7480,81
|
|
20231026,111900,204938890,7510,7510,7510,7510,0
|
|
20231026,111800,204938890,7510,7470,7510,7470,100
|
|
20231026,111700,204191850,7480,7480,7480,7480,1
|
|
20231026,111600,204184370,7470,7480,7480,7470,777
|
|
20231026,111500,198374850,7490,7490,7490,7490,1
|
|
20231026,111400,198367360,7510,7510,7510,7510,1
|
|
20231026,111300,198359850,7480,7490,7490,7480,128
|
|
20231026,111200,197401630,7490,7490,7490,7490,180
|
|
20231026,111100,196053430,7510,7510,7510,7510,0
|
|
20231026,111000,196053430,7510,7510,7510,7510,0
|
|
20231026,110900,196053430,7510,7510,7510,7510,6
|
|
20231026,110800,196008370,7510,7510,7510,7510,20
|
|
20231026,110700,195858170,7490,7500,7510,7490,121
|
|
20231026,110600,194950860,7500,7500,7500,7500,1
|
|
20231026,110500,194943360,7510,7510,7510,7510,0
|
|
20231026,110400,194943360,7510,7500,7510,7500,3
|
|
20231026,110300,194920850,7500,7500,7500,7500,0
|
|
20231026,110200,194920850,7500,7500,7500,7500,50
|
|
20231026,110100,194545850,7500,7500,7500,7500,0
|
|
20231026,110000,194545850,7500,7490,7500,7490,584
|
|
20231026,105900,190171650,7490,7490,7490,7490,60
|
|
20231026,105800,189722250,7490,7490,7490,7490,0
|
|
20231026,105700,189722250,7490,7500,7500,7490,210
|
|
20231026,105600,188149250,7490,7540,7540,7490,3612
|
|
20231026,105500,161030610,7570,7570,7570,7570,1
|
|
20231026,105400,161023040,7570,7570,7570,7570,0
|
|
20231026,105300,161023040,7570,7570,7570,7570,15
|
|
20231026,105200,160909490,7570,7570,7570,7570,51
|
|
20231026,105100,160523420,7550,7550,7550,7550,0
|
|
20231026,105000,160523420,7550,7550,7550,7550,19
|
|
20231026,104900,160379970,7570,7570,7570,7570,0
|
|
20231026,104800,160379970,7570,7570,7570,7570,0
|
|
20231026,104700,160379970,7570,7570,7570,7570,0
|
|
20231026,104600,160379970,7570,7570,7570,7570,0
|
|
20231026,104500,160379970,7570,7570,7570,7570,0
|
|
20231026,104400,160379970,7570,7570,7570,7570,0
|
|
20231026,104300,160379970,7570,7570,7570,7570,4
|
|
20231026,104200,160349690,7560,7560,7570,7560,109
|
|
20231026,104100,159525210,7570,7570,7570,7570,10
|
|
20231026,104000,159449510,7570,7570,7570,7560,4
|
|
20231026,103900,159419250,7550,7550,7550,7550,1
|
|
20231026,103800,159411700,7550,7550,7570,7550,7
|
|
20231026,103700,159358770,7550,7550,7550,7550,5
|
|
20231026,103600,159321020,7570,7570,7570,7570,0
|
|
20231026,103500,159321020,7570,7530,7570,7530,4
|
|
20231026,103400,159290860,7510,7510,7510,7510,0
|
|
20231026,103300,159290860,7510,7510,7510,7510,200
|
|
20231026,103200,157788860,7510,7510,7510,7510,0
|
|
20231026,103100,157788860,7510,7530,7570,7510,6
|
|
20231026,103000,157743560,7510,7530,7530,7510,291
|
|
20231026,102900,155554790,7530,7530,7530,7530,1
|
|
20231026,102800,155547260,7540,7540,7540,7540,2
|
|
20231026,102700,155532180,7550,7550,7550,7550,0
|
|
20231026,102600,155532180,7550,7550,7550,7550,0
|
|
20231026,102500,155532180,7550,7550,7550,7550,1
|
|
20231026,102400,155524630,7540,7540,7540,7540,1
|
|
20231026,102300,155517090,7540,7540,7540,7540,2
|
|
20231026,102200,155502010,7510,7530,7530,7510,39
|
|
20231026,102100,155209040,7530,7530,7530,7530,7
|
|
20231026,102000,155156330,7530,7530,7530,7530,5
|
|
20231026,101900,155118680,7530,7530,7530,7530,1
|
|
20231026,101800,155111150,7510,7520,7580,7510,541
|
|
20231026,101700,151042270,7510,7510,7510,7510,200
|
|
20231026,101600,149540270,7510,7520,7520,7510,439
|
|
20231026,101500,146243320,7520,7530,7530,7520,101
|
|
20231026,101400,145483790,7530,7530,7530,7530,500
|
|
20231026,101300,141718790,7520,7520,7520,7520,0
|
|
20231026,101200,141718790,7520,7520,7520,7520,144
|
|
20231026,101100,140635910,7530,7530,7530,7530,5
|
|
20231026,101000,140598260,7530,7530,7530,7530,15
|
|
20231026,100900,140485310,7540,7540,7540,7540,0
|
|
20231026,100800,140485310,7540,7540,7540,7540,0
|
|
20231026,100700,140485310,7540,7540,7540,7540,3
|
|
20231026,100600,140462690,7540,7540,7540,7540,0
|
|
20231026,100500,140462690,7540,7540,7540,7540,18
|
|
20231026,100400,140326970,7600,7600,7600,7600,0
|
|
20231026,100300,140326970,7600,7600,7600,7600,0
|
|
20231026,100200,140326970,7600,7600,7600,7600,0
|
|
20231026,100100,140326970,7600,7540,7600,7540,77
|
|
20231026,100000,139744750,7540,7520,7540,7520,39
|
|
20231026,095900,139451170,7520,7520,7520,7520,15
|
|
20231026,095800,139338370,7520,7530,7530,7520,424
|
|
20231026,095700,136147690,7540,7540,7540,7540,3
|
|
20231026,095600,136125070,7580,7580,7580,7580,0
|
|
20231026,095500,136125070,7580,7580,7580,7580,89
|
|
20231026,095400,135450450,7580,7580,7580,7580,0
|
|
20231026,095300,135450450,7580,7580,7580,7580,0
|
|
20231026,095200,135450450,7580,7580,7580,7580,1
|
|
20231026,095100,135442870,7570,7570,7570,7570,1
|
|
20231026,095000,135435300,7570,7570,7570,7570,1
|
|
20231026,094900,135427730,7510,7580,7580,7510,56
|
|
20231026,094800,135006890,7580,7520,7590,7520,11
|
|
20231026,094700,134923600,7520,7520,7520,7520,8
|
|
20231026,094600,134863440,7540,7540,7540,7540,14
|
|
20231026,094500,134757880,7590,7530,7590,7510,970
|
|
20231026,094400,127468320,7550,7530,7550,7530,41
|
|
20231026,094300,127159450,7530,7530,7530,7530,99
|
|
20231026,094200,126413980,7520,7520,7520,7520,11
|
|
20231026,094100,126331260,7530,7530,7530,7530,0
|
|
20231026,094000,126331260,7530,7530,7530,7510,25
|
|
20231026,093900,126143290,7530,7530,7530,7530,1
|
|
20231026,093800,126135760,7500,7500,7530,7500,216
|
|
20231026,093700,124515730,7480,7500,7510,7470,1741
|
|
20231026,093600,111477920,7510,7530,7530,7510,2296
|
|
20231026,093500,94212710,7580,7550,7580,7550,501
|
|
20231026,093400,90430130,7520,7530,7530,7520,151
|
|
20231026,093300,89294090,7530,7580,7580,7530,2066
|
|
20231026,093200,73701160,7580,7580,7580,7580,4
|
|
20231026,093100,73670840,7580,7560,7580,7560,33
|
|
20231026,093000,73420900,7610,7610,7610,7570,332
|
|
20231026,092900,70906670,7600,7630,7630,7600,474
|
|
20231026,092800,67299900,7630,7630,7630,7630,43
|
|
20231026,092700,66971810,7620,7610,7630,7610,29
|
|
20231026,092600,66750570,7630,7610,7630,7610,427
|
|
20231026,092500,63496960,7620,7630,7630,7620,6
|
|
20231026,092400,63451220,7640,7640,7640,7640,15
|
|
20231026,092300,63336620,7650,7650,7650,7650,1
|
|
20231026,092200,63328970,7650,7650,7650,7650,1
|
|
20231026,092100,63321320,7660,7660,7660,7660,0
|
|
20231026,092000,63321320,7660,7620,7660,7620,117
|
|
20231026,091900,62426740,7620,7620,7620,7620,0
|
|
20231026,091800,62426740,7620,7620,7620,7620,3
|
|
20231026,091700,62403880,7600,7610,7610,7600,186
|
|
20231026,091600,60988740,7610,7630,7630,7610,330
|
|
20231026,091500,58476250,7640,7640,7640,7640,52
|
|
20231026,091400,58078970,7700,7700,7700,7700,1
|
|
20231026,091300,58071270,7650,7640,7650,7640,500
|
|
20231026,091200,54246770,7610,7590,7610,7590,70
|
|
20231026,091100,53714420,7560,7590,7590,7560,3188
|
|
20231026,091000,29581310,7590,7590,7590,7590,10
|
|
20231026,090900,29505410,7590,7580,7590,7580,62
|
|
20231026,090800,29034950,7560,7560,7560,7560,51
|
|
20231026,090700,28649390,7590,7550,7590,7550,4
|
|
20231026,090600,28619110,7590,7590,7590,7560,244
|
|
20231026,090500,26768170,7590,7620,7620,7590,1176
|
|
20231026,090400,17833450,7620,7620,7620,7610,483
|
|
20231026,090300,14154700,7630,7650,7650,7630,465
|
|
20231026,090200,10599050,7680,7640,7680,7630,383
|
|
20231026,090100,7675740,7660,7710,7710,7660,529
|
|
20231026,090000,3608580,7720,7710,7720,7710,468
|