647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194400,2891836830,8350,8350,8350,8350,13588
|
|
20231024,194300,2891836830,8350,8350,8350,8350,0
|
|
20231024,194200,2891836830,8350,8350,8350,8350,0
|
|
20231024,194100,2891836830,8350,8350,8350,8350,0
|
|
20231024,194000,2891836830,8350,8350,8350,8350,0
|
|
20231024,193900,2891836830,8350,8350,8350,8350,0
|
|
20231024,193800,2891836830,8350,8350,8350,8350,0
|
|
20231024,193700,2891836830,8350,8350,8350,8350,0
|
|
20231024,193600,2891836830,8350,8350,8350,8350,0
|
|
20231024,193500,2891836830,8350,8350,8350,8350,0
|
|
20231024,193400,2891836830,8350,8350,8350,8350,0
|
|
20231024,193300,2891836830,8350,8350,8350,8350,0
|
|
20231024,193200,2891836830,8350,8350,8350,8350,0
|
|
20231024,193100,2891836830,8350,8350,8350,8350,0
|
|
20231024,193000,2891836830,8350,8350,8350,8350,0
|
|
20231024,192900,2891836830,8350,8350,8350,8350,0
|
|
20231024,192800,2891836830,8350,8350,8350,8350,0
|
|
20231024,192700,2891836830,8350,8350,8350,8350,0
|
|
20231024,192600,2891836830,8350,8350,8350,8350,0
|
|
20231024,192500,2891836830,8350,8350,8350,8350,0
|
|
20231024,192400,2891836830,8350,8350,8350,8350,0
|
|
20231024,192300,2891836830,8350,8350,8350,8350,0
|
|
20231024,192200,2891836830,8350,8350,8350,8350,0
|
|
20231024,192100,2891836830,8350,8350,8350,8350,0
|
|
20231024,192000,2891836830,8350,8350,8350,8350,0
|
|
20231024,191900,2891836830,8350,8350,8350,8350,0
|
|
20231024,191800,2891836830,8350,8350,8350,8350,0
|
|
20231024,191700,2891836830,8350,8350,8350,8350,0
|
|
20231024,191600,2891836830,8350,8350,8350,8350,0
|
|
20231024,191500,2891836830,8350,8350,8350,8350,0
|
|
20231024,191400,2891836830,8350,8350,8350,8350,13588
|
|
20231024,191300,2891836830,8350,8350,8350,8350,0
|
|
20231024,191200,2891836830,8350,8350,8350,8350,0
|
|
20231024,191100,2891836830,8350,8350,8350,8350,0
|
|
20231024,191000,2891836830,8350,8350,8350,8350,0
|
|
20231024,190900,2891836830,8350,8350,8350,8350,0
|
|
20231024,190800,2891836830,8350,8350,8350,8350,0
|
|
20231024,190700,2891836830,8350,8350,8350,8350,0
|
|
20231024,190600,2891836830,8350,8350,8350,8350,0
|
|
20231024,190500,2891836830,8350,8350,8350,8350,0
|
|
20231024,190400,2891836830,8350,8350,8350,8350,0
|
|
20231024,190300,2891836830,8350,8350,8350,8350,0
|
|
20231024,190200,2891836830,8350,8350,8350,8350,0
|
|
20231024,190100,2891836830,8350,8350,8350,8350,0
|
|
20231024,190000,2891836830,8350,8350,8350,8350,0
|
|
20231024,185900,2891836830,8350,8350,8350,8350,0
|
|
20231024,185800,2891836830,8350,8350,8350,8350,0
|
|
20231024,185700,2891836830,8350,8350,8350,8350,0
|
|
20231024,185600,2891836830,8350,8350,8350,8350,0
|
|
20231024,185500,2891836830,8350,8350,8350,8350,0
|
|
20231024,185400,2891836830,8350,8350,8350,8350,0
|
|
20231024,185300,2891836830,8350,8350,8350,8350,0
|
|
20231024,185200,2891836830,8350,8350,8350,8350,0
|
|
20231024,185100,2891836830,8350,8350,8350,8350,0
|
|
20231024,185000,2891836830,8350,8350,8350,8350,0
|
|
20231024,184900,2891836830,8350,8350,8350,8350,0
|
|
20231024,184800,2891836830,8350,8350,8350,8350,0
|
|
20231024,184700,2891836830,8350,8350,8350,8350,0
|
|
20231024,184600,2891836830,8350,8350,8350,8350,0
|
|
20231024,184500,2891836830,8350,8350,8350,8350,0
|
|
20231024,184400,2891836830,8350,8350,8350,8350,13588
|
|
20231024,184300,2891836830,8350,8350,8350,8350,0
|
|
20231024,184200,2891836830,8350,8350,8350,8350,0
|
|
20231024,184100,2891836830,8350,8350,8350,8350,0
|
|
20231024,184000,2891836830,8350,8350,8350,8350,0
|
|
20231024,183900,2891836830,8350,8350,8350,8350,0
|
|
20231024,183800,2891836830,8350,8350,8350,8350,0
|
|
20231024,183700,2891836830,8350,8350,8350,8350,0
|
|
20231024,183600,2891836830,8350,8350,8350,8350,0
|
|
20231024,183500,2891836830,8350,8350,8350,8350,0
|
|
20231024,183400,2891836830,8350,8350,8350,8350,0
|
|
20231024,183300,2891836830,8350,8350,8350,8350,0
|
|
20231024,183200,2891836830,8350,8350,8350,8350,0
|
|
20231024,183100,2891836830,8350,8350,8350,8350,0
|
|
20231024,183000,2891836830,8350,8350,8350,8350,0
|
|
20231024,182900,2891836830,8350,8350,8350,8350,0
|
|
20231024,182800,2891836830,8350,8350,8350,8350,0
|
|
20231024,182700,2891836830,8350,8350,8350,8350,0
|
|
20231024,182600,2891836830,8350,8350,8350,8350,0
|
|
20231024,182500,2891836830,8350,8350,8350,8350,0
|
|
20231024,182400,2891836830,8350,8350,8350,8350,0
|
|
20231024,182300,2891836830,8350,8350,8350,8350,0
|
|
20231024,182200,2891836830,8350,8350,8350,8350,0
|
|
20231024,182100,2891836830,8350,8350,8350,8350,0
|
|
20231024,182000,2891836830,8350,8350,8350,8350,0
|
|
20231024,181900,2891836830,8350,8350,8350,8350,0
|
|
20231024,181800,2891836830,8350,8350,8350,8350,0
|
|
20231024,181700,2891836830,8350,8350,8350,8350,0
|
|
20231024,181600,2891836830,8350,8350,8350,8350,0
|
|
20231024,181500,2891836830,8350,8350,8350,8350,0
|
|
20231024,181400,2891836830,8350,8350,8350,8350,13588
|
|
20231024,181300,2891836830,8350,8350,8350,8350,0
|
|
20231024,181200,2891836830,8350,8350,8350,8350,0
|
|
20231024,181100,2891836830,8350,8350,8350,8350,0
|
|
20231024,181000,2891836830,8350,8350,8350,8350,0
|
|
20231024,180900,2891836830,8350,8350,8350,8350,0
|
|
20231024,180800,2891836830,8350,8350,8350,8350,0
|
|
20231024,180700,2891836830,8350,8350,8350,8350,0
|
|
20231024,180600,2891836830,8350,8350,8350,8350,0
|
|
20231024,180500,2891836830,8350,8350,8350,8350,0
|
|
20231024,180400,2891836830,8350,8350,8350,8350,0
|
|
20231024,180300,2891836830,8350,8350,8350,8350,0
|
|
20231024,180200,2891836830,8350,8350,8350,8350,0
|
|
20231024,180100,2891836830,8350,8350,8350,8350,0
|
|
20231024,180000,2891836830,8350,8350,8350,8350,0
|
|
20231024,175900,2891836830,8350,8350,8350,8350,0
|
|
20231024,175800,2891836830,8350,8350,8350,8350,0
|
|
20231024,175700,2891836830,8350,8350,8350,8350,0
|
|
20231024,175600,2891836830,8350,8350,8350,8350,0
|
|
20231024,175500,2891836830,8350,8350,8350,8350,0
|
|
20231024,175400,2891836830,8350,8350,8350,8350,0
|
|
20231024,175300,2891836830,8350,8350,8350,8350,0
|
|
20231024,175200,2891836830,8350,8350,8350,8350,0
|
|
20231024,175100,2891836830,8350,8350,8350,8350,0
|
|
20231024,175000,2891836830,8350,8350,8350,8350,0
|
|
20231024,174900,2891836830,8350,8350,8350,8350,0
|
|
20231024,174800,2891836830,8350,8350,8350,8350,0
|
|
20231024,174700,2891836830,8350,8350,8350,8350,0
|
|
20231024,174600,2891836830,8350,8350,8350,8350,0
|
|
20231024,174500,2891836830,8350,8350,8350,8350,0
|
|
20231024,174400,2891836830,8350,8350,8350,8350,13588
|
|
20231024,174300,2891836830,8350,8350,8350,8350,0
|
|
20231024,174200,2891836830,8350,8350,8350,8350,0
|
|
20231024,174100,2891836830,8350,8350,8350,8350,0
|
|
20231024,174000,2891836830,8350,8350,8350,8350,0
|
|
20231024,173900,2891836830,8350,8350,8350,8350,0
|
|
20231024,173800,2891836830,8350,8350,8350,8350,0
|
|
20231024,173700,2891836830,8350,8350,8350,8350,0
|
|
20231024,173600,2891836830,8350,8350,8350,8350,0
|
|
20231024,173500,2891836830,8350,8350,8350,8350,0
|
|
20231024,173400,2891836830,8350,8350,8350,8350,0
|
|
20231024,173300,2891836830,8350,8350,8350,8350,0
|
|
20231024,173200,2891836830,8350,8350,8350,8350,0
|
|
20231024,173100,2891836830,8350,8350,8350,8350,0
|
|
20231024,173000,2891836830,8350,8350,8350,8350,0
|
|
20231024,172900,2891836830,8350,8350,8350,8350,0
|
|
20231024,172800,2891836830,8350,8350,8350,8350,0
|
|
20231024,172700,2891836830,8350,8350,8350,8350,0
|
|
20231024,172600,2891836830,8350,8350,8350,8350,0
|
|
20231024,172500,2891836830,8350,8350,8350,8350,0
|
|
20231024,172400,2891836830,8350,8350,8350,8350,0
|
|
20231024,172300,2891836830,8350,8350,8350,8350,0
|
|
20231024,172200,2891836830,8350,8350,8350,8350,0
|
|
20231024,172100,2891836830,8350,8350,8350,8350,0
|
|
20231024,172000,2891836830,8350,8350,8350,8350,0
|
|
20231024,171900,2891836830,8350,8350,8350,8350,0
|
|
20231024,171800,2891836830,8350,8350,8350,8350,0
|
|
20231024,171700,2891836830,8350,8350,8350,8350,0
|
|
20231024,171600,2891836830,8350,8350,8350,8350,0
|
|
20231024,171500,2891836830,8350,8350,8350,8350,0
|
|
20231024,171400,2891836830,8350,8350,8350,8350,13588
|
|
20231024,171300,2891836830,8350,8350,8350,8350,0
|
|
20231024,171200,2891836830,8350,8350,8350,8350,0
|
|
20231024,171100,2891836830,8350,8350,8350,8350,0
|
|
20231024,171000,2891836830,8350,8350,8350,8350,0
|
|
20231024,170900,2891836830,8350,8350,8350,8350,0
|
|
20231024,170800,2891836830,8350,8350,8350,8350,0
|
|
20231024,170700,2891836830,8350,8350,8350,8350,0
|
|
20231024,170600,2891836830,8350,8350,8350,8350,0
|
|
20231024,170500,2891836830,8350,8350,8350,8350,0
|
|
20231024,170400,2891836830,8350,8350,8350,8350,0
|
|
20231024,170300,2891836830,8350,8350,8350,8350,0
|
|
20231024,170200,2891836830,8350,8350,8350,8350,0
|
|
20231024,170100,2891836830,8350,8350,8350,8350,0
|
|
20231024,170000,2891836830,8350,8350,8350,8350,0
|
|
20231024,165900,2891836830,8350,8350,8350,8350,0
|
|
20231024,165800,2891836830,8350,8350,8350,8350,0
|
|
20231024,165700,2891836830,8350,8350,8350,8350,0
|
|
20231024,165600,2891836830,8350,8350,8350,8350,0
|
|
20231024,165500,2891836830,8350,8350,8350,8350,0
|
|
20231024,165400,2891836830,8350,8350,8350,8350,0
|
|
20231024,165300,2891836830,8350,8350,8350,8350,0
|
|
20231024,165200,2891836830,8350,8350,8350,8350,0
|
|
20231024,165100,2891836830,8350,8350,8350,8350,0
|
|
20231024,165000,2891836830,8350,8350,8350,8350,0
|
|
20231024,164900,2891836830,8350,8350,8350,8350,0
|
|
20231024,164800,2891836830,8350,8350,8350,8350,0
|
|
20231024,164700,2891836830,8350,8350,8350,8350,0
|
|
20231024,164600,2891836830,8350,8350,8350,8350,0
|
|
20231024,164500,2891836830,8350,8350,8350,8350,0
|
|
20231024,164400,2891836830,8350,8350,8350,8350,13588
|
|
20231024,164300,2891836830,8350,8350,8350,8350,0
|
|
20231024,164200,2891836830,8350,8350,8350,8350,0
|
|
20231024,164100,2891836830,8350,8350,8350,8350,0
|
|
20231024,164000,2891836830,8350,8350,8350,8350,0
|
|
20231024,163900,2891836830,8350,8350,8350,8350,0
|
|
20231024,163800,2891836830,8350,8350,8350,8350,0
|
|
20231024,163700,2891836830,8350,8350,8350,8350,0
|
|
20231024,163600,2891836830,8350,8350,8350,8350,0
|
|
20231024,163500,2891836830,8350,8350,8350,8350,0
|
|
20231024,163400,2891836830,8350,8350,8350,8350,0
|
|
20231024,163300,2891836830,8350,8350,8350,8350,0
|
|
20231024,163200,2891836830,8350,8350,8350,8350,0
|
|
20231024,163100,2891836830,8350,8350,8350,8350,0
|
|
20231024,163000,2891836830,8350,8350,8350,8350,0
|
|
20231024,162900,2891836830,8350,8350,8350,8350,0
|
|
20231024,162800,2891836830,8350,8350,8350,8350,0
|
|
20231024,162700,2891836830,8350,8350,8350,8350,0
|
|
20231024,162600,2891836830,8350,8350,8350,8350,0
|
|
20231024,162500,2891836830,8350,8350,8350,8350,0
|
|
20231024,162400,2891836830,8350,8350,8350,8350,0
|
|
20231024,162300,2891836830,8350,8350,8350,8350,0
|
|
20231024,162200,2891836830,8350,8350,8350,8350,0
|
|
20231024,162100,2891836830,8350,8350,8350,8350,0
|
|
20231024,162000,2891836830,8350,8350,8350,8350,0
|
|
20231024,161900,2891836830,8350,8350,8350,8350,0
|
|
20231024,161800,2891836830,8350,8350,8350,8350,0
|
|
20231024,161700,2891836830,8350,8350,8350,8350,0
|
|
20231024,161600,2891836830,8350,8350,8350,8350,0
|
|
20231024,161500,2891836830,8350,8350,8350,8350,0
|
|
20231024,161400,2891836830,8350,8350,8350,8350,13588
|
|
20231024,161300,2891836830,8350,8350,8350,8350,0
|
|
20231024,161200,2891836830,8350,8350,8350,8350,0
|
|
20231024,161100,2891836830,8350,8350,8350,8350,0
|
|
20231024,161000,2891836830,8350,8350,8350,8350,0
|
|
20231024,160900,2891836830,8350,8350,8350,8350,0
|
|
20231024,160800,2891836830,8350,8350,8350,8350,0
|
|
20231024,160700,2891836830,8350,8350,8350,8350,0
|
|
20231024,160600,2891836830,8350,8350,8350,8350,0
|
|
20231024,160500,2891836830,8350,8350,8350,8350,0
|
|
20231024,160400,2891836830,8350,8350,8350,8350,0
|
|
20231024,160300,2891836830,8350,8350,8350,8350,0
|
|
20231024,160200,2891836830,8350,8350,8350,8350,0
|
|
20231024,160100,2891836830,8350,8350,8350,8350,0
|
|
20231024,160000,2891836830,8350,8350,8350,8350,0
|
|
20231024,155900,2891836830,8350,8350,8350,8350,0
|
|
20231024,155800,2891836830,8350,8350,8350,8350,0
|
|
20231024,155700,2891836830,8350,8350,8350,8350,0
|
|
20231024,155600,2891836830,8350,8350,8350,8350,0
|
|
20231024,155500,2891836830,8350,8350,8350,8350,0
|
|
20231024,155400,2891836830,8350,8350,8350,8350,0
|
|
20231024,155300,2891836830,8350,8350,8350,8350,0
|
|
20231024,155200,2891836830,8350,8350,8350,8350,0
|
|
20231024,155100,2891836830,8350,8350,8350,8350,0
|
|
20231024,155000,2891836830,8350,8350,8350,8350,0
|
|
20231024,154900,2891836830,8350,8350,8350,8350,0
|
|
20231024,154800,2891836830,8350,8350,8350,8350,0
|
|
20231024,154700,2891836830,8350,8350,8350,8350,0
|
|
20231024,154600,2891836830,8350,8350,8350,8350,0
|
|
20231024,154500,2891836830,8350,8350,8350,8350,0
|
|
20231024,154400,2891836830,8350,8350,8350,8350,13588
|
|
20231024,154300,2891836830,8350,8350,8350,8350,0
|
|
20231024,154200,2891836830,8350,8350,8350,8350,0
|
|
20231024,154100,2891836830,8350,8350,8350,8350,0
|
|
20231024,154000,2891836830,8350,8350,8350,8350,0
|
|
20231024,153900,2891836830,8350,8350,8350,8350,0
|
|
20231024,153800,2891836830,8350,8350,8350,8350,0
|
|
20231024,153700,2891836830,8350,8350,8350,8350,0
|
|
20231024,153600,2891836830,8350,8350,8350,8350,0
|
|
20231024,153500,2891836830,8350,8350,8350,8350,0
|
|
20231024,153400,2891836830,8350,8350,8350,8350,0
|
|
20231024,153300,2891836830,8350,8350,8350,8350,0
|
|
20231024,153200,2891836830,8350,8350,8350,8350,0
|
|
20231024,153100,2891836830,8350,8350,8350,8350,0
|
|
20231024,153000,2891836830,8350,8350,8350,8350,13588
|
|
20231024,152900,2778377030,8220,8220,8220,8220,0
|
|
20231024,152800,2778377030,8220,8220,8220,8220,0
|
|
20231024,152700,2778377030,8220,8220,8220,8220,0
|
|
20231024,152600,2778377030,8220,8220,8220,8220,0
|
|
20231024,152500,2778377030,8220,8220,8220,8220,0
|
|
20231024,152400,2778377030,8220,8220,8220,8220,0
|
|
20231024,152300,2778377030,8220,8220,8220,8220,0
|
|
20231024,152200,2778377030,8220,8220,8220,8220,0
|
|
20231024,152100,2778377030,8220,8220,8220,8220,0
|
|
20231024,152000,2778377030,8220,8220,8220,8220,0
|
|
20231024,151900,2778377030,8220,8210,8230,8210,1218
|
|
20231024,151800,2768369150,8210,8220,8220,8210,20
|
|
20231024,151700,2768204830,8220,8220,8220,8220,521
|
|
20231024,151600,2763922210,8230,8220,8230,8220,258
|
|
20231024,151500,2761801390,8220,8230,8240,8210,5872
|
|
20231024,151400,2713535020,8240,8250,8250,8240,789
|
|
20231024,151300,2707029820,8250,8230,8270,8230,5257
|
|
20231024,151200,2663672420,8230,8220,8230,8220,539
|
|
20231024,151100,2659236730,8220,8230,8230,8220,390
|
|
20231024,151000,2656027230,8240,8230,8240,8220,1387
|
|
20231024,150900,2644623980,8220,8230,8240,8220,2770
|
|
20231024,150800,2621851590,8240,8230,8240,8220,936
|
|
20231024,150700,2614142780,8240,8230,8240,8230,381
|
|
20231024,150600,2611007140,8240,8240,8240,8220,442
|
|
20231024,150500,2607371050,8240,8240,8250,8240,999
|
|
20231024,150400,2599134730,8240,8230,8250,8220,1338
|
|
20231024,150300,2588120820,8220,8230,8240,8220,2189
|
|
20231024,150200,2570103050,8220,8210,8230,8210,386
|
|
20231024,150100,2566929350,8230,8220,8240,8220,1523
|
|
20231024,150000,2554405250,8220,8220,8240,8200,3204
|
|
20231024,145900,2528082410,8220,8200,8220,8200,932
|
|
20231024,145800,2520429450,8200,8190,8200,8190,448
|
|
20231024,145700,2516756150,8200,8220,8220,8200,825
|
|
20231024,145600,2509984730,8220,8180,8220,8180,6562
|
|
20231024,145500,2456195210,8180,8180,8180,8180,0
|
|
20231024,145400,2456195210,8180,8170,8180,8170,55
|
|
20231024,145300,2455745710,8180,8180,8190,8180,93
|
|
20231024,145200,2454984960,8180,8180,8180,8180,70
|
|
20231024,145100,2454412360,8190,8150,8190,8140,1766
|
|
20231024,145000,2439988600,8120,8150,8150,8120,495
|
|
20231024,144900,2435963180,8160,8160,8160,8160,474
|
|
20231024,144800,2432095340,8160,8150,8160,8140,387
|
|
20231024,144700,2428942430,8140,8140,8150,8140,141
|
|
20231024,144600,2427794680,8150,8160,8160,8140,915
|
|
20231024,144500,2420338400,8160,8140,8160,8140,1097
|
|
20231024,144400,2411403970,8140,8150,8160,8140,298
|
|
20231024,144300,2408975580,8160,8150,8160,8150,200
|
|
20231024,144200,2407344580,8150,8170,8170,8150,1986
|
|
20231024,144100,2391153010,8170,8170,8170,8160,354
|
|
20231024,144000,2388263550,8160,8180,8180,8160,305
|
|
20231024,143900,2385772640,8170,8160,8170,8160,77
|
|
20231024,143800,2385143570,8160,8160,8160,8160,10
|
|
20231024,143700,2385061970,8170,8170,8180,8170,319
|
|
20231024,143600,2382455680,8180,8160,8180,8160,238
|
|
20231024,143500,2380510920,8170,8170,8170,8160,277
|
|
20231024,143400,2378248130,8190,8180,8190,8180,546
|
|
20231024,143300,2373776490,8180,8170,8180,8170,512
|
|
20231024,143200,2369589350,8170,8170,8180,8170,316
|
|
20231024,143100,2367007580,8170,8170,8190,8170,847
|
|
20231024,143000,2360078990,8170,8160,8170,8160,1026
|
|
20231024,142900,2351702330,8160,8160,8160,8160,49
|
|
20231024,142800,2351302490,8150,8150,8150,8150,1
|
|
20231024,142700,2351294340,8150,8150,8150,8150,26
|
|
20231024,142600,2351082440,8150,8160,8160,8150,209
|
|
20231024,142500,2349379050,8150,8140,8150,8140,540
|
|
20231024,142400,2344979940,8150,8150,8150,8150,450
|
|
20231024,142300,2341312440,8170,8150,8170,8140,792
|
|
20231024,142200,2334861230,8150,8150,8150,8150,4
|
|
20231024,142100,2334828630,8150,8170,8170,8150,88
|
|
20231024,142000,2334110020,8160,8150,8160,8150,250
|
|
20231024,141900,2332071520,8170,8180,8180,8150,52
|
|
20231024,141800,2331647070,8170,8160,8180,8160,484
|
|
20231024,141700,2327692280,8150,8130,8150,8130,1419
|
|
20231024,141600,2316141190,8130,8140,8140,8130,258
|
|
20231024,141500,2314043620,8140,8130,8140,8130,104
|
|
20231024,141400,2313197360,8140,8110,8140,8110,144
|
|
20231024,141300,2312027970,8140,8120,8140,8120,2127
|
|
20231024,141200,2294740990,8130,8130,8130,8070,1052
|
|
20231024,141100,2286228200,8120,8090,8120,8090,595
|
|
20231024,141000,2281400490,8090,8110,8120,8090,560
|
|
20231024,140900,2276862410,8120,8120,8120,8120,1
|
|
20231024,140800,2276854290,8110,8110,8120,8110,211
|
|
20231024,140700,2275143020,8110,8100,8110,8100,23
|
|
20231024,140600,2274956510,8090,8080,8100,8080,770
|
|
20231024,140500,2268726240,8100,8090,8100,8080,25
|
|
20231024,140400,2268524010,8100,8100,8100,8090,618
|
|
20231024,140300,2263522360,8090,8090,8100,8090,97
|
|
20231024,140200,2262737620,8100,8080,8100,8070,1316
|
|
20231024,140100,2252105130,8090,8110,8110,8090,4
|
|
20231024,140000,2252072710,8100,8100,8110,8080,769
|
|
20231024,135900,2245854350,8110,8110,8110,8110,0
|
|
20231024,135800,2245854350,8110,8100,8110,8090,201
|
|
20231024,135700,2244228230,8110,8100,8110,8100,474
|
|
20231024,135600,2240388820,8110,8110,8110,8110,26
|
|
20231024,135500,2240177960,8110,8120,8120,8110,97
|
|
20231024,135400,2239391280,8110,8120,8120,8110,76
|
|
20231024,135300,2238774900,8120,8110,8120,8110,20
|
|
20231024,135200,2238612600,8130,8130,8130,8130,30
|
|
20231024,135100,2238368700,8130,8140,8150,8130,646
|
|
20231024,135000,2233112390,8140,8130,8140,8110,946
|
|
20231024,134900,2225418470,8130,8100,8130,8080,3453
|
|
20231024,134800,2197445800,8100,8100,8100,8100,0
|
|
20231024,134700,2197445800,8100,8100,8100,8100,0
|
|
20231024,134600,2197445800,8100,8070,8100,8070,211
|
|
20231024,134500,2195742900,8100,8080,8100,8070,1258
|
|
20231024,134400,2185585200,8080,8090,8090,8080,236
|
|
20231024,134300,2183677560,8110,8080,8110,8080,39
|
|
20231024,134200,2183362410,8110,8100,8110,8100,552
|
|
20231024,134100,2178891200,8100,8070,8100,8070,65
|
|
20231024,134000,2178366620,8070,8080,8080,8070,343
|
|
20231024,133900,2175597520,8100,8100,8100,8100,0
|
|
20231024,133800,2175597520,8100,8100,8100,8100,75
|
|
20231024,133700,2174990020,8100,8100,8100,8100,0
|
|
20231024,133600,2174990020,8100,8070,8100,8070,75
|
|
20231024,133500,2174382820,8070,8100,8100,8070,522
|
|
20231024,133400,2170169910,8110,8110,8110,8110,0
|
|
20231024,133300,2170169910,8110,8110,8110,8110,61
|
|
20231024,133200,2169675200,8060,8120,8120,8060,782
|
|
20231024,133100,2163363270,8090,8130,8130,8090,245
|
|
20231024,133000,2161379780,8110,8130,8130,8110,31
|
|
20231024,132900,2161128350,8120,8130,8130,8120,395
|
|
20231024,132800,2157920740,8110,8120,8130,8110,142
|
|
20231024,132700,2156766930,8130,8130,8140,8130,457
|
|
20231024,132600,2153050710,8130,8120,8130,8120,171
|
|
20231024,132500,2151661490,8110,8120,8120,8110,184
|
|
20231024,132400,2150169220,8100,8120,8120,8100,266
|
|
20231024,132300,2148013500,8120,8110,8130,8110,401
|
|
20231024,132200,2144757840,8110,8110,8110,8110,2
|
|
20231024,132100,2144741620,8120,8120,8120,8120,2
|
|
20231024,132000,2144725380,8120,8120,8120,8120,13
|
|
20231024,131900,2144619820,8120,8080,8120,8070,1505
|
|
20231024,131800,2132437680,8080,8120,8120,8080,235
|
|
20231024,131700,2130537590,8120,8130,8130,8080,981
|
|
20231024,131600,2122569210,8130,8130,8150,8130,1534
|
|
20231024,131500,2110097660,8130,8150,8150,8130,357
|
|
20231024,131400,2107189130,8150,8150,8150,8140,292
|
|
20231024,131300,2104809400,8150,8160,8160,8100,1912
|
|
20231024,131200,2089270170,8150,8160,8190,8150,7072
|
|
20231024,131100,2031508770,8150,8110,8160,8080,9493
|
|
20231024,131000,1954218600,8110,8060,8110,8060,6185
|
|
20231024,130900,1904211850,8060,8060,8060,8050,248
|
|
20231024,130800,1902213030,8050,8030,8050,8030,809
|
|
20231024,130700,1895700680,8060,8050,8060,8030,1845
|
|
20231024,130600,1880883090,8030,8050,8070,8030,1108
|
|
20231024,130500,1871976420,8050,8050,8050,8050,500
|
|
20231024,130400,1867951420,8050,8050,8050,8050,25
|
|
20231024,130300,1867750170,8050,8050,8070,8050,1160
|
|
20231024,130200,1858400190,8060,8070,8070,8060,11
|
|
20231024,130100,1858311430,8070,8070,8070,8050,20
|
|
20231024,130000,1858150310,8070,8070,8070,8060,35
|
|
20231024,125900,1857867870,8070,8060,8070,8040,8
|
|
20231024,125800,1857803470,8040,8040,8060,8030,1019
|
|
20231024,125700,1849614830,8040,8070,8070,8040,684
|
|
20231024,125600,1844100710,8080,8070,8080,8070,80
|
|
20231024,125500,1843455010,8080,8070,8090,8070,172
|
|
20231024,125400,1842065340,8070,8100,8100,8070,118
|
|
20231024,125300,1841111900,8100,8090,8100,8090,893
|
|
20231024,125200,1833879600,8090,8080,8090,8070,962
|
|
20231024,125100,1826106540,8070,8080,8080,8070,21
|
|
20231024,125000,1825937060,8080,8070,8080,8070,69
|
|
20231024,124900,1825380010,8070,8060,8070,8050,939
|
|
20231024,124800,1817816090,8070,8080,8080,8050,57
|
|
20231024,124700,1817357060,8080,8060,8080,8020,772
|
|
20231024,124600,1811133250,8050,8050,8050,8000,3094
|
|
20231024,124500,1786282600,8030,8050,8060,8030,271
|
|
20231024,124400,1784102520,8050,8050,8060,8050,168
|
|
20231024,124300,1782750110,8060,8050,8060,8020,1190
|
|
20231024,124200,1773185630,8060,8050,8070,8020,1011
|
|
20231024,124100,1765047190,8070,8080,8080,8050,607
|
|
20231024,124000,1760160220,8070,8060,8070,8060,1927
|
|
20231024,123900,1744616800,8060,8060,8060,8060,927
|
|
20231024,123800,1737145180,8050,8090,8090,8050,1228
|
|
20231024,123700,1727227930,8060,8050,8080,8050,9644
|
|
20231024,123600,1649423740,8050,8050,8050,8050,417
|
|
20231024,123500,1646066890,8050,8040,8050,8040,3153
|
|
20231024,123400,1620685690,8050,8050,8050,8020,1284
|
|
20231024,123300,1610349730,8050,8050,8050,8030,181
|
|
20231024,123200,1608894100,8050,8040,8060,8030,3083
|
|
20231024,123100,1584079300,8030,8020,8030,8020,442
|
|
20231024,123000,1580531360,8020,8010,8020,8000,1038
|
|
20231024,122900,1572227270,8010,8010,8010,8010,7
|
|
20231024,122800,1572171200,8020,8010,8020,8010,268
|
|
20231024,122700,1570024510,8030,8030,8030,8030,126
|
|
20231024,122600,1569012730,8030,8020,8030,8020,405
|
|
20231024,122500,1565761900,8010,8010,8010,8010,134
|
|
20231024,122400,1564688560,8010,8010,8010,8010,50
|
|
20231024,122300,1564288060,8010,8010,8010,8010,1646
|
|
20231024,122200,1551103600,8010,8000,8010,8000,260
|
|
20231024,122100,1549023580,8000,8000,8000,8000,143
|
|
20231024,122000,1547879580,7940,7960,8000,7940,2401
|
|
20231024,121900,1528768210,7960,7950,7960,7940,912
|
|
20231024,121800,1521515740,7950,7950,7950,7950,76
|
|
20231024,121700,1520911540,7950,7950,7950,7950,1
|
|
20231024,121600,1520903590,7940,7940,7940,7940,31
|
|
20231024,121500,1520657450,7920,7930,7930,7920,159
|
|
20231024,121400,1519397080,7930,7930,7930,7920,1130
|
|
20231024,121300,1510446340,7930,7930,7950,7930,67
|
|
20231024,121200,1509914410,7950,7950,7950,7950,93
|
|
20231024,121100,1509175060,7950,7950,7950,7950,0
|
|
20231024,121000,1509175060,7950,7950,7950,7950,0
|
|
20231024,120900,1509175060,7950,7950,7950,7950,125
|
|
20231024,120800,1508181310,7950,7940,7950,7940,217
|
|
20231024,120700,1506456180,7920,7920,7920,7920,23
|
|
20231024,120600,1506274020,7920,7920,7920,7920,20
|
|
20231024,120500,1506115620,7920,7920,7950,7920,98
|
|
20231024,120400,1505337510,7950,7950,7950,7950,124
|
|
20231024,120300,1504351710,7950,7950,7950,7950,100
|
|
20231024,120200,1503556710,7950,7950,7950,7950,0
|
|
20231024,120100,1503556710,7950,7920,7950,7900,3066
|
|
20231024,120000,1479230670,7960,7930,7960,7910,1783
|
|
20231024,115900,1465104730,7960,7960,7960,7960,40
|
|
20231024,115800,1464786330,7970,7970,7970,7970,52
|
|
20231024,115700,1464371890,7970,7960,7970,7960,1001
|
|
20231024,115600,1456399720,7960,7960,7960,7960,30
|
|
20231024,115500,1456160920,7960,7930,7960,7930,902
|
|
20231024,115400,1448981030,7960,7960,7960,7920,20
|
|
20231024,115300,1448822510,7920,7960,7960,7920,2
|
|
20231024,115200,1448806630,7960,7960,7960,7890,1654
|
|
20231024,115100,1435721260,7960,7970,7970,7960,64
|
|
20231024,115000,1435211790,7970,7980,7980,7970,873
|
|
20231024,114900,1428251450,7980,8010,8010,7970,402
|
|
20231024,114800,1425043600,7990,8010,8010,7990,181
|
|
20231024,114700,1423594830,8010,8010,8010,7990,30
|
|
20231024,114600,1423355030,7980,8020,8020,7980,328
|
|
20231024,114500,1420731340,8020,8050,8060,7970,445
|
|
20231024,114400,1417161190,8060,7990,8080,7960,5284
|
|
20231024,114300,1374719480,7990,7970,7990,7970,954
|
|
20231024,114200,1367113320,7980,7990,7990,7980,223
|
|
20231024,114100,1365332250,7990,7990,7990,7990,1201
|
|
20231024,114000,1355736260,7980,7960,7980,7960,649
|
|
20231024,113900,1350564700,7960,7960,7960,7960,5
|
|
20231024,113800,1350524900,7960,7960,7960,7960,53
|
|
20231024,113700,1350103020,7960,7920,7960,7920,269
|
|
20231024,113600,1347965220,7960,7960,7960,7960,1
|
|
20231024,113500,1347957260,7870,7960,7960,7870,1752
|
|
20231024,113400,1334095430,7960,7950,7960,7950,103
|
|
20231024,113300,1333276570,7950,7940,7950,7930,505
|
|
20231024,113200,1329265150,7950,7940,7950,7940,728
|
|
20231024,113100,1323483340,7950,7940,7950,7940,786
|
|
20231024,113000,1317238460,7930,7930,7930,7930,273
|
|
20231024,112900,1315073570,7930,7930,7930,7930,337
|
|
20231024,112800,1312401160,7930,7930,7930,7930,50
|
|
20231024,112700,1312004660,7930,7950,7950,7930,195
|
|
20231024,112600,1310456890,7940,7940,7940,7940,99
|
|
20231024,112500,1309670830,7950,7950,7950,7950,321
|
|
20231024,112400,1307118880,7960,7960,7960,7950,345
|
|
20231024,112300,1304374550,7960,7960,7960,7960,30
|
|
20231024,112200,1304135750,7960,7940,7960,7940,135
|
|
20231024,112100,1303063310,7930,7960,7960,7930,561
|
|
20231024,112000,1298608900,7960,7990,8000,7960,724
|
|
20231024,111900,1292824450,7990,7980,7990,7950,1252
|
|
20231024,111800,1282832110,7950,7950,7970,7940,2261
|
|
20231024,111700,1264849600,7940,7930,7940,7920,448
|
|
20231024,111600,1261296500,7940,7940,7940,7940,1
|
|
20231024,111500,1261288560,7920,7920,7920,7920,0
|
|
20231024,111400,1261288560,7920,7950,7950,7920,1348
|
|
20231024,111300,1250584200,7950,7920,7950,7920,914
|
|
20231024,111200,1243338890,7920,7900,7920,7880,1092
|
|
20231024,111100,1234710810,7900,7900,7900,7900,95
|
|
20231024,111000,1233960310,7890,7880,7900,7880,1024
|
|
20231024,110900,1225879110,7880,7870,7880,7870,1570
|
|
20231024,110800,1213508580,7870,7860,7870,7860,10
|
|
20231024,110700,1213429900,7860,7860,7860,7860,0
|
|
20231024,110600,1213429900,7860,7860,7860,7860,21
|
|
20231024,110500,1213264840,7860,7830,7860,7810,132
|
|
20231024,110400,1212233100,7830,7830,7860,7830,363
|
|
20231024,110300,1209384750,7830,7810,7830,7810,903
|
|
20231024,110200,1202314320,7860,7840,7860,7840,1600
|
|
20231024,110100,1189748730,7850,7820,7850,7790,262
|
|
20231024,110000,1187700220,7820,7770,7820,7770,53
|
|
20231024,105900,1187286160,7770,7770,7820,7760,1668
|
|
20231024,105800,1174341550,7770,7780,7780,7770,510
|
|
20231024,105700,1170377170,7820,7820,7820,7820,1
|
|
20231024,105600,1170369350,7820,7820,7820,7820,5
|
|
20231024,105500,1170330250,7820,7810,7820,7810,482
|
|
20231024,105400,1166561310,7820,7860,7860,7770,2510
|
|
20231024,105300,1146957930,7860,7850,7860,7810,112
|
|
20231024,105200,1146080060,7850,7840,7850,7840,682
|
|
20231024,105100,1140731610,7850,7850,7850,7850,904
|
|
20231024,105000,1133635210,7850,7830,7850,7830,59
|
|
20231024,104900,1133173220,7830,7830,7840,7830,51
|
|
20231024,104800,1132773880,7800,7810,7830,7800,1913
|
|
20231024,104700,1117840110,7810,7790,7810,7790,1320
|
|
20231024,104600,1107544730,7780,7760,7780,7760,370
|
|
20231024,104500,1104670830,7760,7770,7790,7760,182
|
|
20231024,104400,1103257650,7780,7780,7780,7780,680
|
|
20231024,104300,1097967250,7780,7770,7780,7770,1236
|
|
20231024,104200,1088358840,7770,7780,7780,7770,441
|
|
20231024,104100,1084931310,7760,7770,7770,7760,632
|
|
20231024,104000,1080025720,7750,7760,7760,7750,594
|
|
20231024,103900,1075419280,7760,7740,7760,7730,97
|
|
20231024,103800,1074668220,7750,7710,7750,7710,290
|
|
20231024,103700,1072432180,7700,7720,7720,7700,118
|
|
20231024,103600,1071522220,7720,7710,7720,7700,385
|
|
20231024,103500,1068554930,7700,7700,7710,7700,3065
|
|
20231024,103400,1044954410,7700,7710,7720,7700,1811
|
|
20231024,103300,1030991660,7720,7720,7720,7720,500
|
|
20231024,103200,1027131660,7760,7760,7760,7760,0
|
|
20231024,103100,1027131660,7760,7720,7760,7720,653
|
|
20231024,103000,1022089020,7720,7760,7760,7720,8192
|
|
20231024,102900,958665950,7750,7760,7780,7750,1353
|
|
20231024,102800,948179690,7760,7760,7800,7750,164
|
|
20231024,102700,946906380,7760,7770,7770,7760,755
|
|
20231024,102600,941046230,7770,7800,7800,7770,1062
|
|
20231024,102500,932762690,7760,7770,7820,7760,1962
|
|
20231024,102400,917534420,7760,7770,7830,7760,1316
|
|
20231024,102300,907314960,7770,7770,7780,7770,1045
|
|
20231024,102200,899195300,7770,7790,7790,7770,3616
|
|
20231024,102100,871072920,7800,7810,7810,7800,1825
|
|
20231024,102000,856836260,7800,7810,7810,7800,111
|
|
20231024,101900,855970000,7810,7790,7810,7790,301
|
|
20231024,101800,853621280,7800,7820,7830,7800,1386
|
|
20231024,101700,842803180,7810,7810,7810,7810,330
|
|
20231024,101600,840225880,7810,7810,7810,7810,100
|
|
20231024,101500,839444880,7800,7830,7850,7800,285
|
|
20231024,101400,837220500,7830,7830,7830,7830,0
|
|
20231024,101300,837220500,7830,7800,7830,7800,30
|
|
20231024,101200,836986380,7800,7830,7830,7790,301
|
|
20231024,101100,834638480,7800,7830,7830,7800,1074
|
|
20231024,101000,826257380,7830,7830,7830,7830,3
|
|
20231024,100900,826233890,7850,7840,7850,7810,833
|
|
20231024,100800,819703650,7810,7810,7810,7800,62
|
|
20231024,100700,819219440,7840,7810,7840,7810,105
|
|
20231024,100600,818399300,7850,7800,7850,7800,171
|
|
20231024,100500,817065450,7800,7840,7840,7800,1519
|
|
20231024,100400,805166250,7840,7800,7840,7800,3
|
|
20231024,100300,805142810,7840,7780,7840,7780,123
|
|
20231024,100200,804178550,7840,7830,7840,7830,1184
|
|
20231024,100100,794896290,7770,7780,7780,7770,1894
|
|
20231024,100000,780179850,7780,7790,7790,7770,1625
|
|
20231024,095900,767544860,7780,7810,7810,7780,1526
|
|
20231024,095800,755660430,7810,7810,7810,7800,340
|
|
20231024,095700,753006870,7810,7810,7810,7810,336
|
|
20231024,095600,750382710,7810,7810,7820,7800,135
|
|
20231024,095500,749329000,7810,7830,7830,7810,813
|
|
20231024,095400,742969430,7830,7830,7840,7830,81
|
|
20231024,095300,742335190,7830,7800,7830,7800,12
|
|
20231024,095200,742241260,7800,7790,7800,7780,786
|
|
20231024,095100,736124450,7780,7780,7780,7780,142
|
|
20231024,095000,735019690,7800,7790,7820,7770,1414
|
|
20231024,094900,724019620,7820,7800,7820,7780,31
|
|
20231024,094800,723778300,7850,7820,7860,7770,2897
|
|
20231024,094700,701212740,7830,7870,7900,7830,8333
|
|
20231024,094600,635689440,7880,7900,7900,7860,3455
|
|
20231024,094500,608492020,7900,7900,7900,7900,35
|
|
20231024,094400,608215520,7910,7910,7910,7910,12
|
|
20231024,094300,608120600,7920,7880,7920,7880,2
|
|
20231024,094200,608104800,7920,7920,7920,7870,405
|
|
20231024,094100,604915280,7880,7900,7920,7880,2306
|
|
20231024,094000,586714330,7910,7920,7920,7910,1420
|
|
20231024,093900,575480760,7920,7920,7920,7910,250
|
|
20231024,093800,573502780,7920,7940,7940,7920,179
|
|
20231024,093700,572085060,7940,7940,7940,7940,9
|
|
20231024,093600,572013600,7940,7900,7940,7900,490
|
|
20231024,093500,568130680,7900,7920,7920,7890,2790
|
|
20231024,093400,546068510,7920,7920,7920,7920,202
|
|
20231024,093300,544468670,7920,7920,7920,7900,596
|
|
20231024,093200,539759050,7920,7900,7920,7900,246
|
|
20231024,093100,537812340,7900,7910,7920,7880,7837
|
|
20231024,093000,475890690,7910,7940,7940,7910,5619
|
|
20231024,092900,431336570,7940,7990,7990,7940,536
|
|
20231024,092800,427068410,7990,8000,8000,7990,199
|
|
20231024,092700,425477010,8000,8010,8010,8000,853
|
|
20231024,092600,418647970,8030,8020,8030,8010,329
|
|
20231024,092500,416007390,8000,7950,8020,7950,2688
|
|
20231024,092400,394508970,7940,7940,7950,7940,601
|
|
20231024,092300,389736780,7940,7930,7990,7930,545
|
|
20231024,092200,385409200,7990,7990,7990,7930,1212
|
|
20231024,092100,375771360,7970,7950,7970,7930,558
|
|
20231024,092000,371332420,7940,7970,7980,7940,3085
|
|
20231024,091900,346770250,8000,8010,8010,7980,2290
|
|
20231024,091800,328457270,8010,8020,8030,8000,685
|
|
20231024,091700,322966670,8030,8080,8080,8000,1408
|
|
20231024,091600,311653210,8080,8040,8080,8040,181
|
|
20231024,091500,310194210,8030,8020,8030,8020,33
|
|
20231024,091400,309929450,8020,8040,8040,8010,1435
|
|
20231024,091300,298413950,8040,8070,8100,8040,1342
|
|
20231024,091200,287607390,8110,8030,8140,8030,1291
|
|
20231024,091100,277139450,8060,8070,8070,8020,1248
|
|
20231024,091000,267091490,8090,8100,8100,8060,2219
|
|
20231024,090900,249149580,8100,8140,8160,8080,4046
|
|
20231024,090800,216303240,8150,7980,8150,7980,7599
|
|
20231024,090700,154974540,7980,8010,8020,7970,4077
|
|
20231024,090600,122370020,8010,8020,8050,8000,1301
|
|
20231024,090500,111948850,8020,8050,8070,8020,2935
|
|
20231024,090400,88294800,8050,8000,8060,8000,319
|
|
20231024,090300,85737260,8000,8000,8000,7990,312
|
|
20231024,090200,83241560,8000,7960,8000,7950,784
|
|
20231024,090100,76996780,7960,8090,8090,7960,3091
|
|
20231024,090000,52208320,8100,7990,8100,7960,6502
|