648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194500,396142890,7650,7650,7650,7650,642
|
|
20231027,194400,396142890,7650,7650,7650,7650,0
|
|
20231027,194300,396142890,7650,7650,7650,7650,0
|
|
20231027,194200,396142890,7650,7650,7650,7650,0
|
|
20231027,194100,396142890,7650,7650,7650,7650,0
|
|
20231027,194000,396142890,7650,7650,7650,7650,0
|
|
20231027,193900,396142890,7650,7650,7650,7650,0
|
|
20231027,193800,396142890,7650,7650,7650,7650,0
|
|
20231027,193700,396142890,7650,7650,7650,7650,0
|
|
20231027,193600,396142890,7650,7650,7650,7650,0
|
|
20231027,193500,396142890,7650,7650,7650,7650,0
|
|
20231027,193400,396142890,7650,7650,7650,7650,0
|
|
20231027,193300,396142890,7650,7650,7650,7650,0
|
|
20231027,193200,396142890,7650,7650,7650,7650,0
|
|
20231027,193100,396142890,7650,7650,7650,7650,0
|
|
20231027,193000,396142890,7650,7650,7650,7650,0
|
|
20231027,192900,396142890,7650,7650,7650,7650,0
|
|
20231027,192800,396142890,7650,7650,7650,7650,0
|
|
20231027,192700,396142890,7650,7650,7650,7650,0
|
|
20231027,192600,396142890,7650,7650,7650,7650,0
|
|
20231027,192500,396142890,7650,7650,7650,7650,0
|
|
20231027,192400,396142890,7650,7650,7650,7650,0
|
|
20231027,192300,396142890,7650,7650,7650,7650,0
|
|
20231027,192200,396142890,7650,7650,7650,7650,0
|
|
20231027,192100,396142890,7650,7650,7650,7650,0
|
|
20231027,192000,396142890,7650,7650,7650,7650,0
|
|
20231027,191900,396142890,7650,7650,7650,7650,0
|
|
20231027,191800,396142890,7650,7650,7650,7650,0
|
|
20231027,191700,396142890,7650,7650,7650,7650,0
|
|
20231027,191600,396142890,7650,7650,7650,7650,0
|
|
20231027,191500,396142890,7650,7650,7650,7650,642
|
|
20231027,191400,396142890,7650,7650,7650,7650,0
|
|
20231027,191300,396142890,7650,7650,7650,7650,0
|
|
20231027,191200,396142890,7650,7650,7650,7650,0
|
|
20231027,191100,396142890,7650,7650,7650,7650,0
|
|
20231027,191000,396142890,7650,7650,7650,7650,0
|
|
20231027,190900,396142890,7650,7650,7650,7650,0
|
|
20231027,190800,396142890,7650,7650,7650,7650,0
|
|
20231027,190700,396142890,7650,7650,7650,7650,0
|
|
20231027,190600,396142890,7650,7650,7650,7650,0
|
|
20231027,190500,396142890,7650,7650,7650,7650,0
|
|
20231027,190400,396142890,7650,7650,7650,7650,0
|
|
20231027,190300,396142890,7650,7650,7650,7650,0
|
|
20231027,190200,396142890,7650,7650,7650,7650,0
|
|
20231027,190100,396142890,7650,7650,7650,7650,0
|
|
20231027,190000,396142890,7650,7650,7650,7650,0
|
|
20231027,185900,396142890,7650,7650,7650,7650,0
|
|
20231027,185800,396142890,7650,7650,7650,7650,0
|
|
20231027,185700,396142890,7650,7650,7650,7650,0
|
|
20231027,185600,396142890,7650,7650,7650,7650,0
|
|
20231027,185500,396142890,7650,7650,7650,7650,0
|
|
20231027,185400,396142890,7650,7650,7650,7650,0
|
|
20231027,185300,396142890,7650,7650,7650,7650,0
|
|
20231027,185200,396142890,7650,7650,7650,7650,0
|
|
20231027,185100,396142890,7650,7650,7650,7650,0
|
|
20231027,185000,396142890,7650,7650,7650,7650,0
|
|
20231027,184900,396142890,7650,7650,7650,7650,0
|
|
20231027,184800,396142890,7650,7650,7650,7650,0
|
|
20231027,184700,396142890,7650,7650,7650,7650,0
|
|
20231027,184600,396142890,7650,7650,7650,7650,0
|
|
20231027,184500,396142890,7650,7650,7650,7650,642
|
|
20231027,184400,396142890,7650,7650,7650,7650,0
|
|
20231027,184300,396142890,7650,7650,7650,7650,0
|
|
20231027,184200,396142890,7650,7650,7650,7650,0
|
|
20231027,184100,396142890,7650,7650,7650,7650,0
|
|
20231027,184000,396142890,7650,7650,7650,7650,0
|
|
20231027,183900,396142890,7650,7650,7650,7650,0
|
|
20231027,183800,396142890,7650,7650,7650,7650,0
|
|
20231027,183700,396142890,7650,7650,7650,7650,0
|
|
20231027,183600,396142890,7650,7650,7650,7650,0
|
|
20231027,183500,396142890,7650,7650,7650,7650,0
|
|
20231027,183400,396142890,7650,7650,7650,7650,0
|
|
20231027,183300,396142890,7650,7650,7650,7650,0
|
|
20231027,183200,396142890,7650,7650,7650,7650,0
|
|
20231027,183100,396142890,7650,7650,7650,7650,0
|
|
20231027,183000,396142890,7650,7650,7650,7650,0
|
|
20231027,182900,396142890,7650,7650,7650,7650,0
|
|
20231027,182800,396142890,7650,7650,7650,7650,0
|
|
20231027,182700,396142890,7650,7650,7650,7650,0
|
|
20231027,182600,396142890,7650,7650,7650,7650,0
|
|
20231027,182500,396142890,7650,7650,7650,7650,0
|
|
20231027,182400,396142890,7650,7650,7650,7650,0
|
|
20231027,182300,396142890,7650,7650,7650,7650,0
|
|
20231027,182200,396142890,7650,7650,7650,7650,0
|
|
20231027,182100,396142890,7650,7650,7650,7650,0
|
|
20231027,182000,396142890,7650,7650,7650,7650,0
|
|
20231027,181900,396142890,7650,7650,7650,7650,0
|
|
20231027,181800,396142890,7650,7650,7650,7650,0
|
|
20231027,181700,396142890,7650,7650,7650,7650,0
|
|
20231027,181600,396142890,7650,7650,7650,7650,0
|
|
20231027,181500,396142890,7650,7650,7650,7650,642
|
|
20231027,181400,396142890,7650,7650,7650,7650,0
|
|
20231027,181300,396142890,7650,7650,7650,7650,0
|
|
20231027,181200,396142890,7650,7650,7650,7650,0
|
|
20231027,181100,396142890,7650,7650,7650,7650,0
|
|
20231027,181000,396142890,7650,7650,7650,7650,0
|
|
20231027,180900,396142890,7650,7650,7650,7650,0
|
|
20231027,180800,396142890,7650,7650,7650,7650,0
|
|
20231027,180700,396142890,7650,7650,7650,7650,0
|
|
20231027,180600,396142890,7650,7650,7650,7650,0
|
|
20231027,180500,396142890,7650,7650,7650,7650,0
|
|
20231027,180400,396142890,7650,7650,7650,7650,0
|
|
20231027,180300,396142890,7650,7650,7650,7650,0
|
|
20231027,180200,396142890,7650,7650,7650,7650,0
|
|
20231027,180100,396142890,7650,7650,7650,7650,0
|
|
20231027,180000,396142890,7650,7650,7650,7650,0
|
|
20231027,175900,396142890,7650,7650,7650,7650,0
|
|
20231027,175800,396142890,7650,7650,7650,7650,0
|
|
20231027,175700,396142890,7650,7650,7650,7650,0
|
|
20231027,175600,396142890,7650,7650,7650,7650,0
|
|
20231027,175500,396142890,7650,7650,7650,7650,0
|
|
20231027,175400,396142890,7650,7650,7650,7650,0
|
|
20231027,175300,396142890,7650,7650,7650,7650,0
|
|
20231027,175200,396142890,7650,7650,7650,7650,0
|
|
20231027,175100,396142890,7650,7650,7650,7650,0
|
|
20231027,175000,396142890,7650,7650,7650,7650,0
|
|
20231027,174900,396142890,7650,7650,7650,7650,0
|
|
20231027,174800,396142890,7650,7650,7650,7650,0
|
|
20231027,174700,396142890,7650,7650,7650,7650,0
|
|
20231027,174600,396142890,7650,7650,7650,7650,0
|
|
20231027,174500,396142890,7650,7650,7650,7650,642
|
|
20231027,174400,396142890,7650,7650,7650,7650,0
|
|
20231027,174300,396142890,7650,7650,7650,7650,0
|
|
20231027,174200,396142890,7650,7650,7650,7650,0
|
|
20231027,174100,396142890,7650,7650,7650,7650,0
|
|
20231027,174000,396142890,7650,7650,7650,7650,0
|
|
20231027,173900,396142890,7650,7650,7650,7650,0
|
|
20231027,173800,396142890,7650,7650,7650,7650,0
|
|
20231027,173700,396142890,7650,7650,7650,7650,0
|
|
20231027,173600,396142890,7650,7650,7650,7650,0
|
|
20231027,173500,396142890,7650,7650,7650,7650,0
|
|
20231027,173400,396142890,7650,7650,7650,7650,0
|
|
20231027,173300,396142890,7650,7650,7650,7650,0
|
|
20231027,173200,396142890,7650,7650,7650,7650,0
|
|
20231027,173100,396142890,7650,7650,7650,7650,0
|
|
20231027,173000,396142890,7650,7650,7650,7650,0
|
|
20231027,172900,396142890,7650,7650,7650,7650,0
|
|
20231027,172800,396142890,7650,7650,7650,7650,0
|
|
20231027,172700,396142890,7650,7650,7650,7650,0
|
|
20231027,172600,396142890,7650,7650,7650,7650,0
|
|
20231027,172500,396142890,7650,7650,7650,7650,0
|
|
20231027,172400,396142890,7650,7650,7650,7650,0
|
|
20231027,172300,396142890,7650,7650,7650,7650,0
|
|
20231027,172200,396142890,7650,7650,7650,7650,0
|
|
20231027,172100,396142890,7650,7650,7650,7650,0
|
|
20231027,172000,396142890,7650,7650,7650,7650,0
|
|
20231027,171900,396142890,7650,7650,7650,7650,0
|
|
20231027,171800,396142890,7650,7650,7650,7650,0
|
|
20231027,171700,396142890,7650,7650,7650,7650,0
|
|
20231027,171600,396142890,7650,7650,7650,7650,0
|
|
20231027,171500,396142890,7650,7650,7650,7650,642
|
|
20231027,171400,396142890,7650,7650,7650,7650,0
|
|
20231027,171300,396142890,7650,7650,7650,7650,0
|
|
20231027,171200,396142890,7650,7650,7650,7650,0
|
|
20231027,171100,396142890,7650,7650,7650,7650,0
|
|
20231027,171000,396142890,7650,7650,7650,7650,0
|
|
20231027,170900,396142890,7650,7650,7650,7650,0
|
|
20231027,170800,396142890,7650,7650,7650,7650,0
|
|
20231027,170700,396142890,7650,7650,7650,7650,0
|
|
20231027,170600,396142890,7650,7650,7650,7650,0
|
|
20231027,170500,396142890,7650,7650,7650,7650,0
|
|
20231027,170400,396142890,7650,7650,7650,7650,0
|
|
20231027,170300,396142890,7650,7650,7650,7650,0
|
|
20231027,170200,396142890,7650,7650,7650,7650,0
|
|
20231027,170100,396142890,7650,7650,7650,7650,0
|
|
20231027,170000,396142890,7650,7650,7650,7650,0
|
|
20231027,165900,396142890,7650,7650,7650,7650,0
|
|
20231027,165800,396142890,7650,7650,7650,7650,0
|
|
20231027,165700,396142890,7650,7650,7650,7650,0
|
|
20231027,165600,396142890,7650,7650,7650,7650,0
|
|
20231027,165500,396142890,7650,7650,7650,7650,0
|
|
20231027,165400,396142890,7650,7650,7650,7650,0
|
|
20231027,165300,396142890,7650,7650,7650,7650,0
|
|
20231027,165200,396142890,7650,7650,7650,7650,0
|
|
20231027,165100,396142890,7650,7650,7650,7650,0
|
|
20231027,165000,396142890,7650,7650,7650,7650,0
|
|
20231027,164900,396142890,7650,7650,7650,7650,0
|
|
20231027,164800,396142890,7650,7650,7650,7650,0
|
|
20231027,164700,396142890,7650,7650,7650,7650,0
|
|
20231027,164600,396142890,7650,7650,7650,7650,0
|
|
20231027,164500,396142890,7650,7650,7650,7650,642
|
|
20231027,164400,396142890,7650,7650,7650,7650,0
|
|
20231027,164300,396142890,7650,7650,7650,7650,0
|
|
20231027,164200,396142890,7650,7650,7650,7650,0
|
|
20231027,164100,396142890,7650,7650,7650,7650,0
|
|
20231027,164000,396142890,7650,7650,7650,7650,0
|
|
20231027,163900,396142890,7650,7650,7650,7650,0
|
|
20231027,163800,396142890,7650,7650,7650,7650,0
|
|
20231027,163700,396142890,7650,7650,7650,7650,0
|
|
20231027,163600,396142890,7650,7650,7650,7650,0
|
|
20231027,163500,396142890,7650,7650,7650,7650,0
|
|
20231027,163400,396142890,7650,7650,7650,7650,0
|
|
20231027,163300,396142890,7650,7650,7650,7650,0
|
|
20231027,163200,396142890,7650,7650,7650,7650,0
|
|
20231027,163100,396142890,7650,7650,7650,7650,0
|
|
20231027,163000,396142890,7650,7650,7650,7650,0
|
|
20231027,162900,396142890,7650,7650,7650,7650,0
|
|
20231027,162800,396142890,7650,7650,7650,7650,0
|
|
20231027,162700,396142890,7650,7650,7650,7650,0
|
|
20231027,162600,396142890,7650,7650,7650,7650,0
|
|
20231027,162500,396142890,7650,7650,7650,7650,0
|
|
20231027,162400,396142890,7650,7650,7650,7650,0
|
|
20231027,162300,396142890,7650,7650,7650,7650,0
|
|
20231027,162200,396142890,7650,7650,7650,7650,0
|
|
20231027,162100,396142890,7650,7650,7650,7650,0
|
|
20231027,162000,396142890,7650,7650,7650,7650,0
|
|
20231027,161900,396142890,7650,7650,7650,7650,0
|
|
20231027,161800,396142890,7650,7650,7650,7650,0
|
|
20231027,161700,396142890,7650,7650,7650,7650,0
|
|
20231027,161600,396142890,7650,7650,7650,7650,0
|
|
20231027,161500,396142890,7650,7650,7650,7650,642
|
|
20231027,161400,396142890,7650,7650,7650,7650,0
|
|
20231027,161300,396142890,7650,7650,7650,7650,0
|
|
20231027,161200,396142890,7650,7650,7650,7650,0
|
|
20231027,161100,396142890,7650,7650,7650,7650,0
|
|
20231027,161000,396142890,7650,7650,7650,7650,0
|
|
20231027,160900,396142890,7650,7650,7650,7650,0
|
|
20231027,160800,396142890,7650,7650,7650,7650,0
|
|
20231027,160700,396142890,7650,7650,7650,7650,0
|
|
20231027,160600,396142890,7650,7650,7650,7650,0
|
|
20231027,160500,396142890,7650,7650,7650,7650,0
|
|
20231027,160400,396142890,7650,7650,7650,7650,0
|
|
20231027,160300,396142890,7650,7650,7650,7650,0
|
|
20231027,160200,396142890,7650,7650,7650,7650,0
|
|
20231027,160100,396142890,7650,7650,7650,7650,0
|
|
20231027,160000,396142890,7650,7650,7650,7650,0
|
|
20231027,155900,396142890,7650,7650,7650,7650,0
|
|
20231027,155800,396142890,7650,7650,7650,7650,0
|
|
20231027,155700,396142890,7650,7650,7650,7650,0
|
|
20231027,155600,396142890,7650,7650,7650,7650,0
|
|
20231027,155500,396142890,7650,7650,7650,7650,0
|
|
20231027,155400,396142890,7650,7650,7650,7650,0
|
|
20231027,155300,396142890,7650,7650,7650,7650,0
|
|
20231027,155200,396142890,7650,7650,7650,7650,0
|
|
20231027,155100,396142890,7650,7650,7650,7650,0
|
|
20231027,155000,396142890,7650,7650,7650,7650,0
|
|
20231027,154900,396142890,7650,7650,7650,7650,0
|
|
20231027,154800,396142890,7650,7650,7650,7650,0
|
|
20231027,154700,396142890,7650,7650,7650,7650,0
|
|
20231027,154600,396142890,7650,7650,7650,7650,0
|
|
20231027,154500,396142890,7650,7650,7650,7650,642
|
|
20231027,154400,396142890,7650,7650,7650,7650,0
|
|
20231027,154300,396142890,7650,7650,7650,7650,0
|
|
20231027,154200,396142890,7650,7650,7650,7650,0
|
|
20231027,154100,396142890,7650,7650,7650,7650,0
|
|
20231027,154000,396142890,7650,7650,7650,7650,0
|
|
20231027,153900,396142890,7650,7650,7650,7650,0
|
|
20231027,153800,396142890,7650,7650,7650,7650,0
|
|
20231027,153700,396142890,7650,7650,7650,7650,0
|
|
20231027,153600,396142890,7650,7650,7650,7650,0
|
|
20231027,153500,396142890,7650,7650,7650,7650,0
|
|
20231027,153400,396142890,7650,7650,7650,7650,0
|
|
20231027,153300,396142890,7650,7650,7650,7650,0
|
|
20231027,153200,396142890,7650,7650,7650,7650,0
|
|
20231027,153100,396142890,7650,7650,7650,7650,0
|
|
20231027,153000,396142890,7650,7650,7650,7650,642
|
|
20231027,152900,391231590,7710,7710,7710,7710,0
|
|
20231027,152800,391231590,7710,7710,7710,7710,0
|
|
20231027,152700,391231590,7710,7710,7710,7710,0
|
|
20231027,152600,391231590,7710,7710,7710,7710,0
|
|
20231027,152500,391231590,7710,7710,7710,7710,0
|
|
20231027,152400,391231590,7710,7710,7710,7710,0
|
|
20231027,152300,391231590,7710,7710,7710,7710,0
|
|
20231027,152200,391231590,7710,7710,7710,7710,0
|
|
20231027,152100,391231590,7710,7710,7710,7710,0
|
|
20231027,152000,391231590,7710,7710,7710,7710,0
|
|
20231027,151900,391231590,7710,7680,7710,7680,294
|
|
20231027,151800,388967550,7690,7700,7700,7690,454
|
|
20231027,151700,385471780,7700,7700,7700,7700,282
|
|
20231027,151600,383300380,7710,7710,7710,7710,0
|
|
20231027,151500,383300380,7710,7710,7710,7710,20
|
|
20231027,151400,383146180,7710,7710,7710,7710,30
|
|
20231027,151300,382914880,7710,7710,7710,7710,20
|
|
20231027,151200,382760680,7710,7710,7710,7710,0
|
|
20231027,151100,382760680,7710,7710,7710,7710,51
|
|
20231027,151000,382367470,7710,7710,7710,7710,130
|
|
20231027,150900,381365170,7700,7700,7700,7700,29
|
|
20231027,150800,381141870,7670,7670,7670,7670,5
|
|
20231027,150700,381103520,7730,7730,7730,7730,0
|
|
20231027,150600,381103520,7730,7730,7730,7730,0
|
|
20231027,150500,381103520,7730,7680,7730,7680,811
|
|
20231027,150400,374841590,7670,7670,7670,7670,736
|
|
20231027,150300,369196470,7670,7670,7670,7670,92
|
|
20231027,150200,368490830,7670,7670,7670,7670,14
|
|
20231027,150100,368383450,7670,7670,7670,7670,54
|
|
20231027,150000,367969270,7680,7680,7680,7680,200
|
|
20231027,145900,366433270,7670,7670,7670,7670,5
|
|
20231027,145800,366394920,7670,7670,7670,7670,12
|
|
20231027,145700,366302880,7670,7670,7670,7670,922
|
|
20231027,145600,359231140,7670,7670,7670,7670,20
|
|
20231027,145500,359077740,7660,7660,7660,7660,0
|
|
20231027,145400,359077740,7660,7660,7660,7660,0
|
|
20231027,145300,359077740,7660,7660,7660,7660,25
|
|
20231027,145200,358886240,7660,7650,7660,7650,136
|
|
20231027,145100,357845460,7630,7670,7670,7630,5800
|
|
20231027,145000,313523450,7670,7720,7720,7670,1413
|
|
20231027,144900,302674310,7720,7720,7720,7720,0
|
|
20231027,144800,302674310,7720,7720,7720,7720,0
|
|
20231027,144700,302674310,7720,7720,7720,7720,11
|
|
20231027,144600,302589390,7720,7720,7720,7720,0
|
|
20231027,144500,302589390,7720,7720,7720,7720,0
|
|
20231027,144400,302589390,7720,7720,7720,7720,0
|
|
20231027,144300,302589390,7720,7720,7720,7720,0
|
|
20231027,144200,302589390,7720,7720,7720,7720,0
|
|
20231027,144100,302589390,7720,7720,7720,7720,0
|
|
20231027,144000,302589390,7720,7720,7720,7720,0
|
|
20231027,143900,302589390,7720,7720,7720,7720,19
|
|
20231027,143800,302442710,7700,7700,7700,7700,0
|
|
20231027,143700,302442710,7700,7700,7700,7700,0
|
|
20231027,143600,302442710,7700,7700,7700,7700,3
|
|
20231027,143500,302419610,7700,7700,7700,7700,0
|
|
20231027,143400,302419610,7700,7700,7700,7700,0
|
|
20231027,143300,302419610,7700,7700,7700,7700,0
|
|
20231027,143200,302419610,7700,7700,7700,7700,0
|
|
20231027,143100,302419610,7700,7700,7700,7700,0
|
|
20231027,143000,302419610,7700,7700,7700,7700,0
|
|
20231027,142900,302419610,7700,7700,7700,7700,0
|
|
20231027,142800,302419610,7700,7700,7700,7700,78
|
|
20231027,142700,301819010,7700,7710,7710,7700,90
|
|
20231027,142600,301125790,7720,7720,7720,7720,0
|
|
20231027,142500,301125790,7720,7720,7720,7720,0
|
|
20231027,142400,301125790,7720,7720,7720,7720,0
|
|
20231027,142300,301125790,7720,7710,7720,7710,30
|
|
20231027,142200,300894200,7710,7710,7710,7710,0
|
|
20231027,142100,300894200,7710,7710,7710,7710,0
|
|
20231027,142000,300894200,7710,7710,7710,7710,0
|
|
20231027,141900,300894200,7710,7710,7710,7710,0
|
|
20231027,141800,300894200,7710,7710,7710,7710,0
|
|
20231027,141700,300894200,7710,7710,7710,7710,0
|
|
20231027,141600,300894200,7710,7710,7710,7710,0
|
|
20231027,141500,300894200,7710,7710,7710,7710,20
|
|
20231027,141400,300740000,7700,7700,7700,7700,0
|
|
20231027,141300,300740000,7700,7700,7700,7700,0
|
|
20231027,141200,300740000,7700,7700,7700,7700,0
|
|
20231027,141100,300740000,7700,7700,7700,7700,0
|
|
20231027,141000,300740000,7700,7700,7700,7700,35
|
|
20231027,140900,300470500,7710,7720,7720,7710,283
|
|
20231027,140800,298287390,7730,7730,7730,7730,1040
|
|
20231027,140700,290248190,7750,7750,7750,7750,1
|
|
20231027,140600,290240440,7740,7740,7740,7740,0
|
|
20231027,140500,290240440,7740,7760,7760,7740,76
|
|
20231027,140400,289652050,7770,7770,7770,7770,0
|
|
20231027,140300,289652050,7770,7770,7770,7770,0
|
|
20231027,140200,289652050,7770,7770,7780,7760,41
|
|
20231027,140100,289333360,7770,7780,7780,7770,2
|
|
20231027,140000,289317810,7780,7780,7780,7780,15
|
|
20231027,135900,289201110,7740,7740,7740,7740,0
|
|
20231027,135800,289201110,7740,7740,7740,7740,151
|
|
20231027,135700,288032370,7740,7740,7740,7740,0
|
|
20231027,135600,288032370,7740,7740,7740,7740,50
|
|
20231027,135500,287645370,7740,7740,7740,7740,0
|
|
20231027,135400,287645370,7740,7740,7740,7740,0
|
|
20231027,135300,287645370,7740,7740,7740,7740,0
|
|
20231027,135200,287645370,7740,7740,7740,7740,0
|
|
20231027,135100,287645370,7740,7740,7740,7740,0
|
|
20231027,135000,287645370,7740,7740,7740,7740,0
|
|
20231027,134900,287645370,7740,7740,7740,7740,0
|
|
20231027,134800,287645370,7740,7740,7740,7740,4
|
|
20231027,134700,287614410,7740,7740,7740,7740,2
|
|
20231027,134600,287598930,7680,7680,7680,7680,0
|
|
20231027,134500,287598930,7680,7680,7680,7680,0
|
|
20231027,134400,287598930,7680,7680,7680,7680,0
|
|
20231027,134300,287598930,7680,7680,7680,7680,0
|
|
20231027,134200,287598930,7680,7680,7680,7680,0
|
|
20231027,134100,287598930,7680,7680,7680,7680,0
|
|
20231027,134000,287598930,7680,7680,7680,7680,0
|
|
20231027,133900,287598930,7680,7680,7680,7680,0
|
|
20231027,133800,287598930,7680,7680,7680,7680,0
|
|
20231027,133700,287598930,7680,7680,7680,7680,0
|
|
20231027,133600,287598930,7680,7680,7680,7680,0
|
|
20231027,133500,287598930,7680,7680,7680,7680,0
|
|
20231027,133400,287598930,7680,7680,7680,7680,0
|
|
20231027,133300,287598930,7680,7680,7680,7680,0
|
|
20231027,133200,287598930,7680,7680,7680,7680,0
|
|
20231027,133100,287598930,7680,7680,7680,7680,0
|
|
20231027,133000,287598930,7680,7680,7680,7680,0
|
|
20231027,132900,287598930,7680,7680,7680,7680,0
|
|
20231027,132800,287598930,7680,7680,7680,7680,0
|
|
20231027,132700,287598930,7680,7680,7680,7680,0
|
|
20231027,132600,287598930,7680,7680,7680,7680,188
|
|
20231027,132500,286155090,7670,7680,7680,7670,256
|
|
20231027,132400,284191040,7680,7680,7680,7680,0
|
|
20231027,132300,284191040,7680,7680,7680,7680,0
|
|
20231027,132200,284191040,7680,7680,7680,7680,0
|
|
20231027,132100,284191040,7680,7680,7680,7680,208
|
|
20231027,132000,282593600,7690,7690,7690,7690,145
|
|
20231027,131900,281478550,7700,7700,7700,7700,0
|
|
20231027,131800,281478550,7700,7710,7710,7700,3315
|
|
20231027,131700,255949370,7710,7710,7710,7710,0
|
|
20231027,131600,255949370,7710,7710,7710,7710,300
|
|
20231027,131500,253636370,7720,7720,7720,7720,148
|
|
20231027,131400,252493810,7730,7730,7730,7730,30
|
|
20231027,131300,252261910,7730,7730,7730,7730,0
|
|
20231027,131200,252261910,7730,7730,7730,7730,0
|
|
20231027,131100,252261910,7730,7730,7730,7730,0
|
|
20231027,131000,252261910,7730,7730,7730,7730,0
|
|
20231027,130900,252261910,7730,7730,7730,7730,0
|
|
20231027,130800,252261910,7730,7730,7730,7730,0
|
|
20231027,130700,252261910,7730,7730,7730,7730,0
|
|
20231027,130600,252261910,7730,7730,7730,7730,0
|
|
20231027,130500,252261910,7730,7730,7730,7730,0
|
|
20231027,130400,252261910,7730,7730,7730,7730,0
|
|
20231027,130300,252261910,7730,7730,7730,7730,0
|
|
20231027,130200,252261910,7730,7730,7730,7730,0
|
|
20231027,130100,252261910,7730,7730,7730,7730,100
|
|
20231027,130000,251488910,7730,7730,7730,7730,0
|
|
20231027,125900,251488910,7730,7730,7730,7730,0
|
|
20231027,125800,251488910,7730,7730,7730,7730,0
|
|
20231027,125700,251488910,7730,7730,7730,7730,0
|
|
20231027,125600,251488910,7730,7730,7730,7730,0
|
|
20231027,125500,251488910,7730,7730,7730,7730,0
|
|
20231027,125400,251488910,7730,7730,7730,7730,0
|
|
20231027,125300,251488910,7730,7730,7730,7730,0
|
|
20231027,125200,251488910,7730,7750,7750,7730,741
|
|
20231027,125100,245755660,7750,7750,7750,7750,149
|
|
20231027,125000,244600910,7760,7770,7770,7760,423
|
|
20231027,124900,241318300,7770,7770,7770,7770,25
|
|
20231027,124800,241124050,7770,7770,7770,7770,0
|
|
20231027,124700,241124050,7770,7770,7770,7770,0
|
|
20231027,124600,241124050,7770,7770,7770,7770,0
|
|
20231027,124500,241124050,7770,7770,7770,7770,0
|
|
20231027,124400,241124050,7770,7770,7770,7770,0
|
|
20231027,124300,241124050,7770,7770,7770,7770,101
|
|
20231027,124200,240339280,7770,7770,7770,7770,0
|
|
20231027,124100,240339280,7770,7790,7790,7770,88
|
|
20231027,124000,239655290,7800,7800,7800,7800,6
|
|
20231027,123900,239608490,7810,7810,7810,7810,0
|
|
20231027,123800,239608490,7810,7810,7810,7810,1
|
|
20231027,123700,239600680,7810,7810,7810,7810,1
|
|
20231027,123600,239592870,7810,7810,7810,7810,0
|
|
20231027,123500,239592870,7810,7810,7810,7810,1
|
|
20231027,123400,239585060,7810,7810,7810,7810,2
|
|
20231027,123300,239569440,7800,7800,7800,7800,0
|
|
20231027,123200,239569440,7800,7800,7800,7800,0
|
|
20231027,123100,239569440,7800,7800,7800,7800,4
|
|
20231027,123000,239538240,7770,7780,7780,7770,257
|
|
20231027,122900,237540290,7780,7780,7780,7780,0
|
|
20231027,122800,237540290,7780,7780,7780,7780,0
|
|
20231027,122700,237540290,7780,7780,7780,7780,0
|
|
20231027,122600,237540290,7780,7780,7780,7780,0
|
|
20231027,122500,237540290,7780,7780,7780,7780,0
|
|
20231027,122400,237540290,7780,7780,7780,7780,0
|
|
20231027,122300,237540290,7780,7780,7780,7780,0
|
|
20231027,122200,237540290,7780,7780,7780,7780,0
|
|
20231027,122100,237540290,7780,7780,7780,7780,127
|
|
20231027,122000,236552230,7800,7800,7800,7800,0
|
|
20231027,121900,236552230,7800,7800,7800,7800,0
|
|
20231027,121800,236552230,7800,7800,7800,7800,7
|
|
20231027,121700,236497630,7800,7800,7800,7800,3
|
|
20231027,121600,236474230,7790,7790,7790,7790,91
|
|
20231027,121500,235765340,7800,7800,7800,7800,0
|
|
20231027,121400,235765340,7800,7800,7800,7800,0
|
|
20231027,121300,235765340,7800,7800,7800,7800,0
|
|
20231027,121200,235765340,7800,7800,7800,7800,0
|
|
20231027,121100,235765340,7800,7800,7800,7800,0
|
|
20231027,121000,235765340,7800,7800,7800,7800,0
|
|
20231027,120900,235765340,7800,7800,7800,7800,0
|
|
20231027,120800,235765340,7800,7800,7800,7800,0
|
|
20231027,120700,235765340,7800,7800,7800,7800,0
|
|
20231027,120600,235765340,7800,7800,7800,7800,21
|
|
20231027,120500,235601540,7800,7800,7800,7800,0
|
|
20231027,120400,235601540,7800,7800,7800,7800,0
|
|
20231027,120300,235601540,7800,7800,7800,7800,0
|
|
20231027,120200,235601540,7800,7800,7800,7800,0
|
|
20231027,120100,235601540,7800,7800,7800,7800,0
|
|
20231027,120000,235601540,7800,7800,7800,7800,100
|
|
20231027,115900,234821540,7800,7800,7800,7800,0
|
|
20231027,115800,234821540,7800,7790,7800,7790,188
|
|
20231027,115700,233356460,7800,7800,7800,7800,0
|
|
20231027,115600,233356460,7800,7800,7800,7800,0
|
|
20231027,115500,233356460,7800,7800,7800,7800,0
|
|
20231027,115400,233356460,7800,7800,7800,7800,0
|
|
20231027,115300,233356460,7800,7800,7800,7800,0
|
|
20231027,115200,233356460,7800,7800,7800,7800,0
|
|
20231027,115100,233356460,7800,7800,7800,7800,130
|
|
20231027,115000,232342460,7800,7800,7800,7800,81
|
|
20231027,114900,231710660,7800,7800,7800,7800,0
|
|
20231027,114800,231710660,7800,7800,7800,7800,0
|
|
20231027,114700,231710660,7800,7800,7800,7800,0
|
|
20231027,114600,231710660,7800,7800,7800,7800,0
|
|
20231027,114500,231710660,7800,7800,7800,7800,0
|
|
20231027,114400,231710660,7800,7800,7800,7800,29
|
|
20231027,114300,231484460,7800,7800,7800,7800,0
|
|
20231027,114200,231484460,7800,7800,7800,7800,0
|
|
20231027,114100,231484460,7800,7800,7800,7800,0
|
|
20231027,114000,231484460,7800,7800,7800,7800,0
|
|
20231027,113900,231484460,7800,7800,7800,7800,0
|
|
20231027,113800,231484460,7800,7800,7800,7800,58
|
|
20231027,113700,231032060,7800,7800,7800,7800,0
|
|
20231027,113600,231032060,7800,7800,7800,7800,0
|
|
20231027,113500,231032060,7800,7800,7800,7800,0
|
|
20231027,113400,231032060,7800,7800,7800,7800,0
|
|
20231027,113300,231032060,7800,7800,7800,7800,0
|
|
20231027,113200,231032060,7800,7800,7800,7800,0
|
|
20231027,113100,231032060,7800,7800,7800,7800,0
|
|
20231027,113000,231032060,7800,7800,7800,7800,34
|
|
20231027,112900,230766860,7800,7800,7800,7800,0
|
|
20231027,112800,230766860,7800,7800,7800,7800,505
|
|
20231027,112700,226827860,7790,7790,7790,7790,0
|
|
20231027,112600,226827860,7790,7790,7790,7790,0
|
|
20231027,112500,226827860,7790,7790,7790,7790,0
|
|
20231027,112400,226827860,7790,7790,7790,7790,0
|
|
20231027,112300,226827860,7790,7790,7790,7790,0
|
|
20231027,112200,226827860,7790,7790,7790,7790,0
|
|
20231027,112100,226827860,7790,7790,7790,7790,0
|
|
20231027,112000,226827860,7790,7790,7790,7790,110
|
|
20231027,111900,225970960,7780,7780,7780,7780,0
|
|
20231027,111800,225970960,7780,7780,7780,7780,0
|
|
20231027,111700,225970960,7780,7780,7780,7780,0
|
|
20231027,111600,225970960,7780,7780,7780,7780,10
|
|
20231027,111500,225893160,7780,7780,7780,7780,0
|
|
20231027,111400,225893160,7780,7780,7780,7780,19
|
|
20231027,111300,225745340,7800,7800,7800,7800,0
|
|
20231027,111200,225745340,7800,7800,7800,7800,0
|
|
20231027,111100,225745340,7800,7800,7800,7800,0
|
|
20231027,111000,225745340,7800,7800,7800,7800,1
|
|
20231027,110900,225737540,7800,7800,7800,7800,2
|
|
20231027,110800,225721940,7790,7790,7790,7790,0
|
|
20231027,110700,225721940,7790,7790,7790,7790,2
|
|
20231027,110600,225706360,7800,7800,7800,7800,0
|
|
20231027,110500,225706360,7800,7800,7800,7800,0
|
|
20231027,110400,225706360,7800,7800,7800,7800,0
|
|
20231027,110300,225706360,7800,7800,7800,7790,179
|
|
20231027,110200,224310180,7800,7820,7820,7800,731
|
|
20231027,110100,218599400,7820,7820,7820,7820,0
|
|
20231027,110000,218599400,7820,7820,7820,7820,0
|
|
20231027,105900,218599400,7820,7820,7820,7820,105
|
|
20231027,105800,217778300,7820,7820,7820,7820,206
|
|
20231027,105700,216167380,7830,7830,7830,7830,0
|
|
20231027,105600,216167380,7830,7830,7830,7830,1
|
|
20231027,105500,216159550,7830,7830,7830,7830,15
|
|
20231027,105400,216042100,7820,7810,7820,7810,2255
|
|
20231027,105300,198418350,7800,7800,7800,7800,723
|
|
20231027,105200,192778950,7800,7800,7800,7800,0
|
|
20231027,105100,192778950,7800,7770,7800,7770,529
|
|
20231027,105000,188653620,7780,7780,7780,7780,5
|
|
20231027,104900,188614720,7780,7780,7780,7780,3
|
|
20231027,104800,188591380,7780,7780,7780,7780,3
|
|
20231027,104700,188568040,7780,7780,7780,7780,20
|
|
20231027,104600,188412440,7780,7780,7780,7780,0
|
|
20231027,104500,188412440,7780,7780,7780,7780,0
|
|
20231027,104400,188412440,7780,7780,7780,7780,0
|
|
20231027,104300,188412440,7780,7780,7780,7780,15
|
|
20231027,104200,188295740,7780,7780,7780,7780,0
|
|
20231027,104100,188295740,7780,7780,7780,7780,15
|
|
20231027,104000,188179040,7780,7780,7780,7780,500
|
|
20231027,103900,184289040,7780,7780,7780,7780,1
|
|
20231027,103800,184281260,7770,7770,7770,7770,0
|
|
20231027,103700,184281260,7770,7770,7770,7770,0
|
|
20231027,103600,184281260,7770,7760,7770,7760,963
|
|
20231027,103500,176803380,7760,7760,7760,7760,100
|
|
20231027,103400,176027380,7760,7760,7760,7760,118
|
|
20231027,103300,175111700,7750,7740,7750,7740,497
|
|
20231027,103200,171259960,7700,7700,7700,7700,0
|
|
20231027,103100,171259960,7700,7700,7700,7700,0
|
|
20231027,103000,171259960,7700,7700,7700,7700,0
|
|
20231027,102900,171259960,7700,7700,7700,7700,0
|
|
20231027,102800,171259960,7700,7700,7700,7700,0
|
|
20231027,102700,171259960,7700,7700,7700,7700,0
|
|
20231027,102600,171259960,7700,7700,7700,7700,45
|
|
20231027,102500,170913460,7710,7740,7740,7710,757
|
|
20231027,102400,165064990,7740,7740,7740,7740,0
|
|
20231027,102300,165064990,7740,7740,7740,7740,0
|
|
20231027,102200,165064990,7740,7740,7740,7740,13
|
|
20231027,102100,164964370,7750,7750,7750,7750,1
|
|
20231027,102000,164956620,7750,7750,7750,7750,0
|
|
20231027,101900,164956620,7750,7750,7750,7750,0
|
|
20231027,101800,164956620,7750,7750,7750,7750,3
|
|
20231027,101700,164933370,7750,7750,7750,7750,0
|
|
20231027,101600,164933370,7750,7750,7750,7750,0
|
|
20231027,101500,164933370,7750,7740,7750,7740,1332
|
|
20231027,101400,154615690,7740,7740,7740,7740,0
|
|
20231027,101300,154615690,7740,7740,7740,7740,1
|
|
20231027,101200,154607950,7730,7730,7730,7730,360
|
|
20231027,101100,151825150,7720,7720,7720,7720,850
|
|
20231027,101000,145263150,7700,7700,7700,7700,0
|
|
20231027,100900,145263150,7700,7700,7700,7700,0
|
|
20231027,100800,145263150,7700,7700,7700,7700,437
|
|
20231027,100700,141898250,7700,7690,7700,7690,452
|
|
20231027,100600,138421740,7650,7650,7650,7650,0
|
|
20231027,100500,138421740,7650,7650,7650,7650,0
|
|
20231027,100400,138421740,7650,7650,7650,7650,0
|
|
20231027,100300,138421740,7650,7650,7650,7650,0
|
|
20231027,100200,138421740,7650,7660,7660,7650,2000
|
|
20231027,100100,123121550,7660,7660,7660,7660,0
|
|
20231027,100000,123121550,7660,7660,7660,7660,0
|
|
20231027,095900,123121550,7660,7660,7660,7660,150
|
|
20231027,095800,121972550,7660,7660,7660,7660,0
|
|
20231027,095700,121972550,7660,7660,7660,7660,19
|
|
20231027,095600,121827010,7660,7660,7660,7660,0
|
|
20231027,095500,121827010,7660,7660,7660,7660,0
|
|
20231027,095400,121827010,7660,7660,7660,7660,0
|
|
20231027,095300,121827010,7660,7660,7660,7660,500
|
|
20231027,095200,117997010,7650,7650,7650,7650,100
|
|
20231027,095100,117232010,7650,7650,7650,7650,0
|
|
20231027,095000,117232010,7650,7650,7650,7650,5
|
|
20231027,094900,117193760,7650,7650,7650,7650,8
|
|
20231027,094800,117132560,7670,7670,7670,7670,0
|
|
20231027,094700,117132560,7670,7670,7670,7670,0
|
|
20231027,094600,117132560,7670,7660,7670,7660,561
|
|
20231027,094500,112829700,7660,7660,7660,7660,3
|
|
20231027,094400,112806720,7630,7630,7630,7630,0
|
|
20231027,094300,112806720,7630,7630,7630,7630,32
|
|
20231027,094200,112562560,7620,7620,7620,7620,208
|
|
20231027,094100,110977600,7620,7630,7630,7620,244
|
|
20231027,094000,109118040,7650,7650,7650,7650,2115
|
|
20231027,093900,92938290,7660,7700,7700,7660,2745
|
|
20231027,093800,71887040,7750,7750,7750,7750,0
|
|
20231027,093700,71887040,7750,7750,7750,7750,0
|
|
20231027,093600,71887040,7750,7750,7750,7750,0
|
|
20231027,093500,71887040,7750,7690,7750,7670,659
|
|
20231027,093400,66825490,7700,7700,7700,7700,0
|
|
20231027,093300,66825490,7700,7700,7700,7700,1167
|
|
20231027,093200,57839590,7700,7730,7730,7620,5362
|
|
20231027,093100,16960410,7790,7750,7790,7750,5
|
|
20231027,093000,16921500,7710,7750,7750,7710,162
|
|
20231027,092900,15671320,7770,7770,7770,7770,0
|
|
20231027,092800,15671320,7770,7780,7780,7770,260
|
|
20231027,092700,13651020,7780,7830,7830,7780,361
|
|
20231027,092600,10832380,7830,7830,7830,7830,23
|
|
20231027,092500,10652290,7840,7840,7840,7840,81
|
|
20231027,092400,10017250,7840,7850,7850,7840,75
|
|
20231027,092300,9428720,7850,7850,7850,7850,0
|
|
20231027,092200,9428720,7850,7850,7850,7850,12
|
|
20231027,092100,9334520,7860,7860,7860,7860,0
|
|
20231027,092000,9334520,7860,7860,7860,7860,66
|
|
20231027,091900,8815760,7870,7870,7870,7870,10
|
|
20231027,091800,8737060,7860,7860,7860,7860,4
|
|
20231027,091700,8705620,7860,7860,7860,7860,0
|
|
20231027,091600,8705620,7860,7860,7860,7860,16
|
|
20231027,091500,8579860,7860,7860,7860,7860,42
|
|
20231027,091400,8249740,7870,7870,7870,7870,12
|
|
20231027,091300,8155300,7870,7870,7870,7870,17
|
|
20231027,091200,8021510,7870,7870,7870,7870,0
|
|
20231027,091100,8021510,7870,7870,7870,7870,10
|
|
20231027,091000,7942810,7870,7870,7870,7870,0
|
|
20231027,090900,7942810,7870,7870,7870,7870,0
|
|
20231027,090800,7942810,7870,7850,7870,7850,54
|
|
20231027,090700,7518330,7850,7820,7850,7820,44
|
|
20231027,090600,7173980,7760,7760,7760,7760,0
|
|
20231027,090500,7173980,7760,7760,7760,7760,10
|
|
20231027,090400,7096380,7790,7790,7790,7790,31
|
|
20231027,090300,6854890,7700,7700,7700,7700,0
|
|
20231027,090200,6854890,7700,7860,7860,7700,93
|
|
20231027,090100,6130850,7860,7860,7860,7860,775
|
|
20231027,090000,39350,7870,7870,7870,7870,5
|