654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195100,1300546170,7710,7710,7710,7710,2955
|
|
20231027,195000,1300546170,7710,7710,7710,7710,0
|
|
20231027,194900,1300546170,7710,7710,7710,7710,0
|
|
20231027,194800,1300546170,7710,7710,7710,7710,0
|
|
20231027,194700,1300546170,7710,7710,7710,7710,0
|
|
20231027,194600,1300546170,7710,7710,7710,7710,0
|
|
20231027,194500,1300546170,7710,7710,7710,7710,0
|
|
20231027,194400,1300546170,7710,7710,7710,7710,0
|
|
20231027,194300,1300546170,7710,7710,7710,7710,0
|
|
20231027,194200,1300546170,7710,7710,7710,7710,0
|
|
20231027,194100,1300546170,7710,7710,7710,7710,0
|
|
20231027,194000,1300546170,7710,7710,7710,7710,0
|
|
20231027,193900,1300546170,7710,7710,7710,7710,0
|
|
20231027,193800,1300546170,7710,7710,7710,7710,0
|
|
20231027,193700,1300546170,7710,7710,7710,7710,0
|
|
20231027,193600,1300546170,7710,7710,7710,7710,0
|
|
20231027,193500,1300546170,7710,7710,7710,7710,0
|
|
20231027,193400,1300546170,7710,7710,7710,7710,0
|
|
20231027,193300,1300546170,7710,7710,7710,7710,0
|
|
20231027,193200,1300546170,7710,7710,7710,7710,0
|
|
20231027,193100,1300546170,7710,7710,7710,7710,0
|
|
20231027,193000,1300546170,7710,7710,7710,7710,0
|
|
20231027,192900,1300546170,7710,7710,7710,7710,0
|
|
20231027,192800,1300546170,7710,7710,7710,7710,0
|
|
20231027,192700,1300546170,7710,7710,7710,7710,0
|
|
20231027,192600,1300546170,7710,7710,7710,7710,0
|
|
20231027,192500,1300546170,7710,7710,7710,7710,0
|
|
20231027,192400,1300546170,7710,7710,7710,7710,0
|
|
20231027,192300,1300546170,7710,7710,7710,7710,0
|
|
20231027,192200,1300546170,7710,7710,7710,7710,0
|
|
20231027,192100,1300546170,7710,7710,7710,7710,2955
|
|
20231027,192000,1300546170,7710,7710,7710,7710,0
|
|
20231027,191900,1300546170,7710,7710,7710,7710,0
|
|
20231027,191800,1300546170,7710,7710,7710,7710,0
|
|
20231027,191700,1300546170,7710,7710,7710,7710,0
|
|
20231027,191600,1300546170,7710,7710,7710,7710,0
|
|
20231027,191500,1300546170,7710,7710,7710,7710,0
|
|
20231027,191400,1300546170,7710,7710,7710,7710,0
|
|
20231027,191300,1300546170,7710,7710,7710,7710,0
|
|
20231027,191200,1300546170,7710,7710,7710,7710,0
|
|
20231027,191100,1300546170,7710,7710,7710,7710,0
|
|
20231027,191000,1300546170,7710,7710,7710,7710,0
|
|
20231027,190900,1300546170,7710,7710,7710,7710,0
|
|
20231027,190800,1300546170,7710,7710,7710,7710,0
|
|
20231027,190700,1300546170,7710,7710,7710,7710,0
|
|
20231027,190600,1300546170,7710,7710,7710,7710,0
|
|
20231027,190500,1300546170,7710,7710,7710,7710,0
|
|
20231027,190400,1300546170,7710,7710,7710,7710,0
|
|
20231027,190300,1300546170,7710,7710,7710,7710,0
|
|
20231027,190200,1300546170,7710,7710,7710,7710,0
|
|
20231027,190100,1300546170,7710,7710,7710,7710,0
|
|
20231027,190000,1300546170,7710,7710,7710,7710,0
|
|
20231027,185900,1300546170,7710,7710,7710,7710,0
|
|
20231027,185800,1300546170,7710,7710,7710,7710,0
|
|
20231027,185700,1300546170,7710,7710,7710,7710,0
|
|
20231027,185600,1300546170,7710,7710,7710,7710,0
|
|
20231027,185500,1300546170,7710,7710,7710,7710,0
|
|
20231027,185400,1300546170,7710,7710,7710,7710,0
|
|
20231027,185300,1300546170,7710,7710,7710,7710,0
|
|
20231027,185200,1300546170,7710,7710,7710,7710,0
|
|
20231027,185100,1300546170,7710,7710,7710,7710,2955
|
|
20231027,185000,1300546170,7710,7710,7710,7710,0
|
|
20231027,184900,1300546170,7710,7710,7710,7710,0
|
|
20231027,184800,1300546170,7710,7710,7710,7710,0
|
|
20231027,184700,1300546170,7710,7710,7710,7710,0
|
|
20231027,184600,1300546170,7710,7710,7710,7710,0
|
|
20231027,184500,1300546170,7710,7710,7710,7710,0
|
|
20231027,184400,1300546170,7710,7710,7710,7710,0
|
|
20231027,184300,1300546170,7710,7710,7710,7710,0
|
|
20231027,184200,1300546170,7710,7710,7710,7710,0
|
|
20231027,184100,1300546170,7710,7710,7710,7710,0
|
|
20231027,184000,1300546170,7710,7710,7710,7710,0
|
|
20231027,183900,1300546170,7710,7710,7710,7710,0
|
|
20231027,183800,1300546170,7710,7710,7710,7710,0
|
|
20231027,183700,1300546170,7710,7710,7710,7710,0
|
|
20231027,183600,1300546170,7710,7710,7710,7710,0
|
|
20231027,183500,1300546170,7710,7710,7710,7710,0
|
|
20231027,183400,1300546170,7710,7710,7710,7710,0
|
|
20231027,183300,1300546170,7710,7710,7710,7710,0
|
|
20231027,183200,1300546170,7710,7710,7710,7710,0
|
|
20231027,183100,1300546170,7710,7710,7710,7710,0
|
|
20231027,183000,1300546170,7710,7710,7710,7710,0
|
|
20231027,182900,1300546170,7710,7710,7710,7710,0
|
|
20231027,182800,1300546170,7710,7710,7710,7710,0
|
|
20231027,182700,1300546170,7710,7710,7710,7710,0
|
|
20231027,182600,1300546170,7710,7710,7710,7710,0
|
|
20231027,182500,1300546170,7710,7710,7710,7710,0
|
|
20231027,182400,1300546170,7710,7710,7710,7710,0
|
|
20231027,182300,1300546170,7710,7710,7710,7710,0
|
|
20231027,182200,1300546170,7710,7710,7710,7710,0
|
|
20231027,182100,1300546170,7710,7710,7710,7710,2955
|
|
20231027,182000,1300546170,7710,7710,7710,7710,0
|
|
20231027,181900,1300546170,7710,7710,7710,7710,0
|
|
20231027,181800,1300546170,7710,7710,7710,7710,0
|
|
20231027,181700,1300546170,7710,7710,7710,7710,0
|
|
20231027,181600,1300546170,7710,7710,7710,7710,0
|
|
20231027,181500,1300546170,7710,7710,7710,7710,0
|
|
20231027,181400,1300546170,7710,7710,7710,7710,0
|
|
20231027,181300,1300546170,7710,7710,7710,7710,0
|
|
20231027,181200,1300546170,7710,7710,7710,7710,0
|
|
20231027,181100,1300546170,7710,7710,7710,7710,0
|
|
20231027,181000,1300546170,7710,7710,7710,7710,0
|
|
20231027,180900,1300546170,7710,7710,7710,7710,0
|
|
20231027,180800,1300546170,7710,7710,7710,7710,0
|
|
20231027,180700,1300546170,7710,7710,7710,7710,0
|
|
20231027,180600,1300546170,7710,7710,7710,7710,0
|
|
20231027,180500,1300546170,7710,7710,7710,7710,0
|
|
20231027,180400,1300546170,7710,7710,7710,7710,0
|
|
20231027,180300,1300546170,7710,7710,7710,7710,0
|
|
20231027,180200,1300546170,7710,7710,7710,7710,0
|
|
20231027,180100,1300546170,7710,7710,7710,7710,0
|
|
20231027,180000,1300546170,7710,7710,7710,7710,0
|
|
20231027,175900,1300546170,7710,7710,7710,7710,0
|
|
20231027,175800,1300546170,7710,7710,7710,7710,0
|
|
20231027,175700,1300546170,7710,7710,7710,7710,0
|
|
20231027,175600,1300546170,7710,7710,7710,7710,0
|
|
20231027,175500,1300546170,7710,7710,7710,7710,0
|
|
20231027,175400,1300546170,7710,7710,7710,7710,0
|
|
20231027,175300,1300546170,7710,7710,7710,7710,0
|
|
20231027,175200,1300546170,7710,7710,7710,7710,0
|
|
20231027,175100,1300546170,7710,7710,7710,7710,2955
|
|
20231027,175000,1300546170,7710,7710,7710,7710,0
|
|
20231027,174900,1300546170,7710,7710,7710,7710,0
|
|
20231027,174800,1300546170,7710,7710,7710,7710,0
|
|
20231027,174700,1300546170,7710,7710,7710,7710,0
|
|
20231027,174600,1300546170,7710,7710,7710,7710,0
|
|
20231027,174500,1300546170,7710,7710,7710,7710,0
|
|
20231027,174400,1300546170,7710,7710,7710,7710,0
|
|
20231027,174300,1300546170,7710,7710,7710,7710,0
|
|
20231027,174200,1300546170,7710,7710,7710,7710,0
|
|
20231027,174100,1300546170,7710,7710,7710,7710,0
|
|
20231027,174000,1300546170,7710,7710,7710,7710,0
|
|
20231027,173900,1300546170,7710,7710,7710,7710,0
|
|
20231027,173800,1300546170,7710,7710,7710,7710,0
|
|
20231027,173700,1300546170,7710,7710,7710,7710,0
|
|
20231027,173600,1300546170,7710,7710,7710,7710,0
|
|
20231027,173500,1300546170,7710,7710,7710,7710,0
|
|
20231027,173400,1300546170,7710,7710,7710,7710,0
|
|
20231027,173300,1300546170,7710,7710,7710,7710,0
|
|
20231027,173200,1300546170,7710,7710,7710,7710,0
|
|
20231027,173100,1300546170,7710,7710,7710,7710,0
|
|
20231027,173000,1300546170,7710,7710,7710,7710,0
|
|
20231027,172900,1300546170,7710,7710,7710,7710,0
|
|
20231027,172800,1300546170,7710,7710,7710,7710,0
|
|
20231027,172700,1300546170,7710,7710,7710,7710,0
|
|
20231027,172600,1300546170,7710,7710,7710,7710,0
|
|
20231027,172500,1300546170,7710,7710,7710,7710,0
|
|
20231027,172400,1300546170,7710,7710,7710,7710,0
|
|
20231027,172300,1300546170,7710,7710,7710,7710,0
|
|
20231027,172200,1300546170,7710,7710,7710,7710,0
|
|
20231027,172100,1300546170,7710,7710,7710,7710,2955
|
|
20231027,172000,1300546170,7710,7710,7710,7710,0
|
|
20231027,171900,1300546170,7710,7710,7710,7710,0
|
|
20231027,171800,1300546170,7710,7710,7710,7710,0
|
|
20231027,171700,1300546170,7710,7710,7710,7710,0
|
|
20231027,171600,1300546170,7710,7710,7710,7710,0
|
|
20231027,171500,1300546170,7710,7710,7710,7710,0
|
|
20231027,171400,1300546170,7710,7710,7710,7710,0
|
|
20231027,171300,1300546170,7710,7710,7710,7710,0
|
|
20231027,171200,1300546170,7710,7710,7710,7710,0
|
|
20231027,171100,1300546170,7710,7710,7710,7710,0
|
|
20231027,171000,1300546170,7710,7710,7710,7710,0
|
|
20231027,170900,1300546170,7710,7710,7710,7710,0
|
|
20231027,170800,1300546170,7710,7710,7710,7710,0
|
|
20231027,170700,1300546170,7710,7710,7710,7710,0
|
|
20231027,170600,1300546170,7710,7710,7710,7710,0
|
|
20231027,170500,1300546170,7710,7710,7710,7710,0
|
|
20231027,170400,1300546170,7710,7710,7710,7710,0
|
|
20231027,170300,1300546170,7710,7710,7710,7710,0
|
|
20231027,170200,1300546170,7710,7710,7710,7710,0
|
|
20231027,170100,1300546170,7710,7710,7710,7710,0
|
|
20231027,170000,1300546170,7710,7710,7710,7710,0
|
|
20231027,165900,1300546170,7710,7710,7710,7710,0
|
|
20231027,165800,1300546170,7710,7710,7710,7710,0
|
|
20231027,165700,1300546170,7710,7710,7710,7710,0
|
|
20231027,165600,1300546170,7710,7710,7710,7710,0
|
|
20231027,165500,1300546170,7710,7710,7710,7710,0
|
|
20231027,165400,1300546170,7710,7710,7710,7710,0
|
|
20231027,165300,1300546170,7710,7710,7710,7710,0
|
|
20231027,165200,1300546170,7710,7710,7710,7710,0
|
|
20231027,165100,1300546170,7710,7710,7710,7710,2955
|
|
20231027,165000,1300546170,7710,7710,7710,7710,0
|
|
20231027,164900,1300546170,7710,7710,7710,7710,0
|
|
20231027,164800,1300546170,7710,7710,7710,7710,0
|
|
20231027,164700,1300546170,7710,7710,7710,7710,0
|
|
20231027,164600,1300546170,7710,7710,7710,7710,0
|
|
20231027,164500,1300546170,7710,7710,7710,7710,0
|
|
20231027,164400,1300546170,7710,7710,7710,7710,0
|
|
20231027,164300,1300546170,7710,7710,7710,7710,0
|
|
20231027,164200,1300546170,7710,7710,7710,7710,0
|
|
20231027,164100,1300546170,7710,7710,7710,7710,0
|
|
20231027,164000,1300546170,7710,7710,7710,7710,0
|
|
20231027,163900,1300546170,7710,7710,7710,7710,0
|
|
20231027,163800,1300546170,7710,7710,7710,7710,0
|
|
20231027,163700,1300546170,7710,7710,7710,7710,0
|
|
20231027,163600,1300546170,7710,7710,7710,7710,0
|
|
20231027,163500,1300546170,7710,7710,7710,7710,0
|
|
20231027,163400,1300546170,7710,7710,7710,7710,0
|
|
20231027,163300,1300546170,7710,7710,7710,7710,0
|
|
20231027,163200,1300546170,7710,7710,7710,7710,0
|
|
20231027,163100,1300546170,7710,7710,7710,7710,0
|
|
20231027,163000,1300546170,7710,7710,7710,7710,0
|
|
20231027,162900,1300546170,7710,7710,7710,7710,0
|
|
20231027,162800,1300546170,7710,7710,7710,7710,0
|
|
20231027,162700,1300546170,7710,7710,7710,7710,0
|
|
20231027,162600,1300546170,7710,7710,7710,7710,0
|
|
20231027,162500,1300546170,7710,7710,7710,7710,0
|
|
20231027,162400,1300546170,7710,7710,7710,7710,0
|
|
20231027,162300,1300546170,7710,7710,7710,7710,0
|
|
20231027,162200,1300546170,7710,7710,7710,7710,0
|
|
20231027,162100,1300546170,7710,7710,7710,7710,2955
|
|
20231027,162000,1300546170,7710,7710,7710,7710,0
|
|
20231027,161900,1300546170,7710,7710,7710,7710,0
|
|
20231027,161800,1300546170,7710,7710,7710,7710,0
|
|
20231027,161700,1300546170,7710,7710,7710,7710,0
|
|
20231027,161600,1300546170,7710,7710,7710,7710,0
|
|
20231027,161500,1300546170,7710,7710,7710,7710,0
|
|
20231027,161400,1300546170,7710,7710,7710,7710,0
|
|
20231027,161300,1300546170,7710,7710,7710,7710,0
|
|
20231027,161200,1300546170,7710,7710,7710,7710,0
|
|
20231027,161100,1300546170,7710,7710,7710,7710,0
|
|
20231027,161000,1300546170,7710,7710,7710,7710,0
|
|
20231027,160900,1300546170,7710,7710,7710,7710,0
|
|
20231027,160800,1300546170,7710,7710,7710,7710,0
|
|
20231027,160700,1300546170,7710,7710,7710,7710,0
|
|
20231027,160600,1300546170,7710,7710,7710,7710,0
|
|
20231027,160500,1300546170,7710,7710,7710,7710,0
|
|
20231027,160400,1300546170,7710,7710,7710,7710,0
|
|
20231027,160300,1300546170,7710,7710,7710,7710,0
|
|
20231027,160200,1300546170,7710,7710,7710,7710,0
|
|
20231027,160100,1300546170,7710,7710,7710,7710,0
|
|
20231027,160000,1300546170,7710,7710,7710,7710,0
|
|
20231027,155900,1300546170,7710,7710,7710,7710,0
|
|
20231027,155800,1300546170,7710,7710,7710,7710,0
|
|
20231027,155700,1300546170,7710,7710,7710,7710,0
|
|
20231027,155600,1300546170,7710,7710,7710,7710,0
|
|
20231027,155500,1300546170,7710,7710,7710,7710,0
|
|
20231027,155400,1300546170,7710,7710,7710,7710,0
|
|
20231027,155300,1300546170,7710,7710,7710,7710,0
|
|
20231027,155200,1300546170,7710,7710,7710,7710,0
|
|
20231027,155100,1300546170,7710,7710,7710,7710,2955
|
|
20231027,155000,1300546170,7710,7710,7710,7710,0
|
|
20231027,154900,1300546170,7710,7710,7710,7710,0
|
|
20231027,154800,1300546170,7710,7710,7710,7710,0
|
|
20231027,154700,1300546170,7710,7710,7710,7710,0
|
|
20231027,154600,1300546170,7710,7710,7710,7710,0
|
|
20231027,154500,1300546170,7710,7710,7710,7710,0
|
|
20231027,154400,1300546170,7710,7710,7710,7710,0
|
|
20231027,154300,1300546170,7710,7710,7710,7710,0
|
|
20231027,154200,1300546170,7710,7710,7710,7710,0
|
|
20231027,154100,1300546170,7710,7710,7710,7710,0
|
|
20231027,154000,1300546170,7710,7710,7710,7710,0
|
|
20231027,153900,1300546170,7710,7710,7710,7710,0
|
|
20231027,153800,1300546170,7710,7710,7710,7710,0
|
|
20231027,153700,1300546170,7710,7710,7710,7710,0
|
|
20231027,153600,1300546170,7710,7710,7710,7710,0
|
|
20231027,153500,1300546170,7710,7710,7710,7710,0
|
|
20231027,153400,1300546170,7710,7710,7710,7710,0
|
|
20231027,153300,1300546170,7710,7710,7710,7710,0
|
|
20231027,153200,1300546170,7710,7710,7710,7710,0
|
|
20231027,153100,1300546170,7710,7710,7710,7710,0
|
|
20231027,153000,1300546170,7710,7710,7710,7710,2955
|
|
20231027,152900,1277763120,7720,7720,7720,7720,0
|
|
20231027,152800,1277763120,7720,7720,7720,7720,0
|
|
20231027,152700,1277763120,7720,7720,7720,7720,0
|
|
20231027,152600,1277763120,7720,7720,7720,7720,0
|
|
20231027,152500,1277763120,7720,7720,7720,7720,0
|
|
20231027,152400,1277763120,7720,7720,7720,7720,0
|
|
20231027,152300,1277763120,7720,7720,7720,7720,0
|
|
20231027,152200,1277763120,7720,7720,7720,7720,0
|
|
20231027,152100,1277763120,7720,7720,7720,7720,0
|
|
20231027,152000,1277763120,7720,7720,7720,7720,0
|
|
20231027,151900,1277763120,7720,7720,7720,7710,501
|
|
20231027,151800,1273898890,7720,7710,7720,7710,560
|
|
20231027,151700,1269580810,7720,7710,7730,7710,102
|
|
20231027,151600,1268794230,7700,7710,7730,7700,2576
|
|
20231027,151500,1248940780,7700,7710,7710,7700,605
|
|
20231027,151400,1244280210,7710,7710,7710,7700,631
|
|
20231027,151300,1239417090,7710,7750,7750,7710,1862
|
|
20231027,151200,1225061010,7710,7740,7760,7710,1159
|
|
20231027,151100,1216108650,7760,7740,7760,7740,12
|
|
20231027,151000,1216015750,7760,7760,7760,7760,0
|
|
20231027,150900,1216015750,7760,7730,7760,7730,277
|
|
20231027,150800,1213870580,7730,7740,7740,7730,3
|
|
20231027,150700,1213847370,7740,7740,7740,7730,271
|
|
20231027,150600,1211749880,7760,7740,7760,7740,3
|
|
20231027,150500,1211726620,7760,7760,7760,7760,12
|
|
20231027,150400,1211633500,7770,7740,7770,7740,284
|
|
20231027,150300,1209435250,7770,7770,7770,7770,0
|
|
20231027,150200,1209435250,7770,7740,7770,7740,11
|
|
20231027,150100,1209350080,7750,7770,7770,7750,426
|
|
20231027,150000,1206048380,7770,7750,7770,7750,201
|
|
20231027,145900,1204490610,7770,7760,7770,7760,17
|
|
20231027,145800,1204358590,7770,7760,7770,7760,233
|
|
20231027,145700,1202550500,7760,7750,7760,7750,169
|
|
20231027,145600,1201240070,7750,7750,7750,7750,0
|
|
20231027,145500,1201240070,7750,7720,7750,7710,1438
|
|
20231027,145400,1190124230,7730,7730,7730,7730,0
|
|
20231027,145300,1190124230,7730,7720,7730,7720,143
|
|
20231027,145200,1189020250,7720,7710,7720,7710,131
|
|
20231027,145100,1188010110,7710,7710,7710,7710,157
|
|
20231027,145000,1186799640,7710,7710,7720,7710,250
|
|
20231027,144900,1184872130,7710,7710,7730,7710,111
|
|
20231027,144800,1184015690,7710,7690,7710,7690,66
|
|
20231027,144700,1183507450,7690,7690,7690,7690,200
|
|
20231027,144600,1181969450,7690,7700,7700,7690,173
|
|
20231027,144500,1180639070,7710,7710,7710,7710,50
|
|
20231027,144400,1180253570,7710,7710,7710,7710,100
|
|
20231027,144300,1179482570,7690,7690,7690,7690,0
|
|
20231027,144200,1179482570,7690,7700,7700,7690,197
|
|
20231027,144100,1177967630,7700,7700,7700,7690,510
|
|
20231027,144000,1174045520,7700,7710,7710,7700,263
|
|
20231027,143900,1172020120,7730,7730,7730,7730,0
|
|
20231027,143800,1172020120,7730,7710,7730,7700,125
|
|
20231027,143700,1171057250,7710,7710,7710,7710,1
|
|
20231027,143600,1171049540,7730,7720,7740,7720,208
|
|
20231027,143500,1169441930,7700,7710,7710,7700,108
|
|
20231027,143400,1168609290,7720,7720,7720,7720,0
|
|
20231027,143300,1168609290,7720,7710,7720,7710,2
|
|
20231027,143200,1168593860,7720,7710,7720,7710,96
|
|
20231027,143100,1167853690,7710,7700,7710,7700,7
|
|
20231027,143000,1167799760,7700,7710,7710,7700,4
|
|
20231027,142900,1167768930,7700,7710,7710,7700,102
|
|
20231027,142800,1166983510,7710,7700,7710,7700,3
|
|
20231027,142700,1166960390,7710,7710,7710,7710,2
|
|
20231027,142600,1166944970,7720,7720,7720,7720,0
|
|
20231027,142500,1166944970,7720,7680,7720,7680,2
|
|
20231027,142400,1166929570,7680,7720,7720,7680,967
|
|
20231027,142300,1159483130,7720,7730,7730,7720,58
|
|
20231027,142200,1159034870,7730,7730,7730,7730,0
|
|
20231027,142100,1159034870,7730,7720,7730,7720,2
|
|
20231027,142000,1159019420,7720,7730,7730,7720,75
|
|
20231027,141900,1158439770,7720,7730,7730,7720,534
|
|
20231027,141800,1154317130,7730,7710,7730,7710,502
|
|
20231027,141700,1150441690,7730,7720,7730,7720,272
|
|
20231027,141600,1148341740,7720,7720,7720,7720,54
|
|
20231027,141500,1147924860,7730,7720,7730,7720,60
|
|
20231027,141400,1147461650,7710,7720,7720,7710,1554
|
|
20231027,141300,1135472120,7720,7720,7720,7720,78
|
|
20231027,141200,1134869960,7720,7730,7730,7720,315
|
|
20231027,141100,1132435020,7740,7750,7750,7740,898
|
|
20231027,141000,1125484100,7750,7750,7750,7750,0
|
|
20231027,140900,1125484100,7750,7740,7750,7740,168
|
|
20231027,140800,1124182700,7750,7770,7770,7740,640
|
|
20231027,140700,1119222710,7760,7760,7760,7760,5
|
|
20231027,140600,1119183910,7770,7760,7770,7750,550
|
|
20231027,140500,1114917440,7770,7760,7770,7760,298
|
|
20231027,140400,1112604920,7750,7750,7750,7750,10
|
|
20231027,140300,1112527420,7770,7770,7770,7770,7
|
|
20231027,140200,1112473030,7780,7780,7780,7780,2
|
|
20231027,140100,1112457470,7760,7770,7770,7760,65
|
|
20231027,140000,1111952780,7780,7780,7780,7770,238
|
|
20231027,135900,1110102510,7780,7770,7780,7770,188
|
|
20231027,135800,1108641370,7770,7770,7770,7770,1
|
|
20231027,135700,1108633600,7770,7770,7770,7770,0
|
|
20231027,135600,1108633600,7770,7770,7770,7770,0
|
|
20231027,135500,1108633600,7770,7770,7770,7770,1
|
|
20231027,135400,1108625830,7750,7760,7770,7750,232
|
|
20231027,135300,1106826780,7750,7750,7750,7750,10
|
|
20231027,135200,1106749280,7760,7760,7760,7760,1
|
|
20231027,135100,1106741520,7760,7760,7760,7760,99
|
|
20231027,135000,1105973280,7770,7780,7780,7770,38
|
|
20231027,134900,1105677690,7780,7780,7780,7770,54
|
|
20231027,134800,1105258080,7770,7780,7780,7770,14
|
|
20231027,134700,1105149250,7810,7810,7810,7810,0
|
|
20231027,134600,1105149250,7810,7810,7810,7810,6
|
|
20231027,134500,1105102390,7810,7810,7810,7810,99
|
|
20231027,134400,1104329200,7810,7800,7810,7800,2
|
|
20231027,134300,1104313590,7750,7750,7810,7740,104
|
|
20231027,134200,1103506760,7810,7740,7810,7740,55
|
|
20231027,134100,1103080990,7810,7780,7810,7720,52
|
|
20231027,134000,1102678110,7820,7830,7830,7790,517
|
|
20231027,133900,1098648300,7830,7780,7830,7780,493
|
|
20231027,133800,1094803440,7790,7790,7800,7780,133
|
|
20231027,133700,1093768240,7790,7750,7790,7750,1692
|
|
20231027,133600,1080628080,7760,7760,7760,7750,426
|
|
20231027,133500,1077322540,7770,7740,7770,7740,684
|
|
20231027,133400,1072015040,7760,7740,7760,7740,3368
|
|
20231027,133300,1045943520,7740,7720,7740,7720,231
|
|
20231027,133200,1044159060,7710,7710,7710,7710,370
|
|
20231027,133100,1041306360,7730,7720,7730,7720,6
|
|
20231027,133000,1041260000,7720,7720,7720,7720,14
|
|
20231027,132900,1041151920,7720,7720,7720,7720,83
|
|
20231027,132800,1040511160,7690,7720,7720,7690,237
|
|
20231027,132700,1038688030,7720,7710,7720,7700,201
|
|
20231027,132600,1037140110,7710,7700,7720,7700,948
|
|
20231027,132500,1029823760,7710,7690,7710,7690,2237
|
|
20231027,132400,1012600770,7690,7680,7690,7680,176
|
|
20231027,132300,1011249080,7680,7680,7680,7680,28
|
|
20231027,132200,1011034040,7680,7680,7680,7680,18
|
|
20231027,132100,1010895800,7690,7690,7690,7690,0
|
|
20231027,132000,1010895800,7690,7690,7690,7690,0
|
|
20231027,131900,1010895800,7690,7690,7690,7690,0
|
|
20231027,131800,1010895800,7690,7670,7690,7650,158
|
|
20231027,131700,1009685360,7710,7670,7710,7660,1284
|
|
20231027,131600,999846030,7720,7720,7720,7720,60
|
|
20231027,131500,999382830,7720,7720,7720,7670,207
|
|
20231027,131400,997794980,7680,7680,7680,7680,209
|
|
20231027,131300,996189860,7690,7720,7720,7690,67
|
|
20231027,131200,995674590,7700,7700,7700,7700,900
|
|
20231027,131100,988744590,7700,7700,7700,7700,1
|
|
20231027,131000,988736890,7700,7710,7710,7700,236
|
|
20231027,130900,986919380,7720,7720,7720,7720,5
|
|
20231027,130800,986880780,7720,7720,7720,7720,0
|
|
20231027,130700,986880780,7720,7700,7720,7700,149
|
|
20231027,130600,985733320,7700,7700,7700,7700,285
|
|
20231027,130500,983538820,7700,7720,7720,7700,8
|
|
20231027,130400,983477200,7700,7710,7720,7700,112
|
|
20231027,130300,982612950,7720,7720,7720,7720,0
|
|
20231027,130200,982612950,7720,7720,7720,7720,0
|
|
20231027,130100,982612950,7720,7720,7720,7720,1
|
|
20231027,130000,982605230,7720,7680,7720,7670,135
|
|
20231027,125900,981568250,7660,7700,7700,7660,1201
|
|
20231027,125800,972349620,7730,7700,7730,7700,17
|
|
20231027,125700,972218510,7690,7770,7770,7690,992
|
|
20231027,125600,964586610,7790,7790,7790,7790,0
|
|
20231027,125500,964586610,7790,7730,7790,7730,84
|
|
20231027,125400,963937230,7700,7730,7730,7700,48
|
|
20231027,125300,963567090,7700,7700,7700,7700,620
|
|
20231027,125200,958793090,7700,7730,7750,7700,734
|
|
20231027,125100,953130120,7730,7730,7730,7730,97
|
|
20231027,125000,952380310,7730,7730,7730,7720,283
|
|
20231027,124900,950194080,7730,7740,7740,7730,271
|
|
20231027,124800,948099170,7750,7720,7750,7720,1003
|
|
20231027,124700,940355940,7720,7760,7760,7720,361
|
|
20231027,124600,937559730,7760,7780,7780,7760,939
|
|
20231027,124500,930272430,7800,7780,7800,7780,395
|
|
20231027,124400,927199310,7790,7780,7810,7780,764
|
|
20231027,124300,921253310,7780,7800,7810,7780,500
|
|
20231027,124200,917354510,7810,7810,7810,7810,2
|
|
20231027,124100,917338890,7810,7820,7820,7760,466
|
|
20231027,124000,913721030,7760,7780,7780,7760,394
|
|
20231027,123900,910661470,7830,7830,7830,7830,18
|
|
20231027,123800,910520530,7770,7790,7790,7770,1179
|
|
20231027,123700,901344890,7790,7800,7830,7790,682
|
|
20231027,123600,896025180,7830,7830,7830,7830,0
|
|
20231027,123500,896025180,7830,7830,7830,7830,1
|
|
20231027,123400,896017350,7800,7830,7830,7800,103
|
|
20231027,123300,895213620,7830,7800,7830,7800,103
|
|
20231027,123200,894410140,7810,7810,7810,7810,560
|
|
20231027,123100,890036540,7820,7820,7820,7820,183
|
|
20231027,123000,888605480,7850,7850,7850,7850,0
|
|
20231027,122900,888605480,7850,7850,7850,7850,0
|
|
20231027,122800,888605480,7850,7850,7850,7850,1
|
|
20231027,122700,888597630,7830,7830,7830,7830,3
|
|
20231027,122600,888574140,7830,7830,7830,7830,200
|
|
20231027,122500,887008140,7830,7830,7830,7830,0
|
|
20231027,122400,887008140,7830,7860,7860,7820,24
|
|
20231027,122300,886820410,7830,7840,7870,7820,325
|
|
20231027,122200,884273420,7820,7820,7820,7820,10
|
|
20231027,122100,884195220,7820,7850,7850,7820,40
|
|
20231027,122000,883882390,7820,7830,7830,7820,110
|
|
20231027,121900,883021190,7830,7830,7830,7810,935
|
|
20231027,121800,875709510,7820,7850,7850,7820,122
|
|
20231027,121700,874752450,7850,7830,7850,7830,1143
|
|
20231027,121600,865802600,7850,7850,7850,7850,44
|
|
20231027,121500,865457200,7830,7830,7830,7830,128
|
|
20231027,121400,864454960,7830,7840,7840,7820,1549
|
|
20231027,121300,852329490,7840,7850,7850,7840,412
|
|
20231027,121200,849099290,7850,7860,7860,7850,537
|
|
20231027,121100,844882470,7870,7870,7870,7870,31
|
|
20231027,121000,844638500,7870,7870,7870,7870,21
|
|
20231027,120900,844473230,7870,7870,7870,7870,37
|
|
20231027,120800,844182040,7870,7870,7870,7870,300
|
|
20231027,120700,841821040,7880,7880,7880,7880,0
|
|
20231027,120600,841821040,7880,7880,7880,7880,0
|
|
20231027,120500,841821040,7880,7880,7880,7880,0
|
|
20231027,120400,841821040,7880,7880,7880,7880,0
|
|
20231027,120300,841821040,7880,7880,7880,7880,19
|
|
20231027,120200,841671320,7880,7880,7880,7880,85
|
|
20231027,120100,841001520,7890,7890,7890,7890,0
|
|
20231027,120000,841001520,7890,7890,7890,7890,423
|
|
20231027,115900,837664050,7890,7890,7890,7890,1
|
|
20231027,115800,837656160,7890,7890,7890,7890,100
|
|
20231027,115700,836867160,7900,7900,7900,7900,0
|
|
20231027,115600,836867160,7900,7900,7900,7900,2
|
|
20231027,115500,836851360,7920,7900,7930,7900,346
|
|
20231027,115400,834114650,7900,7900,7900,7900,62
|
|
20231027,115300,833624850,7900,7860,7900,7860,3840
|
|
20231027,115200,803440410,7860,7860,7900,7860,2155
|
|
20231027,115100,786502070,7870,7870,7870,7870,7
|
|
20231027,115000,786446980,7870,7890,7890,7870,620
|
|
20231027,114900,781561340,7890,7900,7900,7890,64
|
|
20231027,114800,781055750,7900,7900,7900,7900,252
|
|
20231027,114700,779064950,7900,7910,7910,7900,1337
|
|
20231027,114600,768492520,7920,7920,7920,7920,110
|
|
20231027,114500,767621320,7920,7920,7920,7920,125
|
|
20231027,114400,766631320,7920,7920,7920,7920,0
|
|
20231027,114300,766631320,7920,7920,7920,7920,0
|
|
20231027,114200,766631320,7920,7920,7920,7920,17
|
|
20231027,114100,766496680,7920,7920,7920,7920,3
|
|
20231027,114000,766472920,7920,7920,7920,7920,210
|
|
20231027,113900,764809720,7930,7920,7930,7920,132
|
|
20231027,113800,763764200,7920,7930,7930,7920,109
|
|
20231027,113700,762899920,7930,7920,7930,7920,110
|
|
20231027,113600,762028550,7930,7910,7930,7910,934
|
|
20231027,113500,754631400,7920,7910,7920,7910,1035
|
|
20231027,113400,746444510,7910,7920,7920,7910,348
|
|
20231027,113300,743691610,7930,7910,7930,7910,36
|
|
20231027,113200,743406150,7930,7930,7930,7930,2
|
|
20231027,113100,743390290,7930,7900,7930,7900,1078
|
|
20231027,113000,734856980,7900,7900,7900,7900,0
|
|
20231027,112900,734856980,7900,7900,7900,7900,260
|
|
20231027,112800,732802980,7900,7900,7900,7900,100
|
|
20231027,112700,732012980,7900,7890,7900,7890,412
|
|
20231027,112600,728758590,7890,7890,7890,7890,142
|
|
20231027,112500,727638210,7880,7890,7890,7880,579
|
|
20231027,112400,723074690,7880,7880,7880,7880,82
|
|
20231027,112300,722428530,7880,7880,7880,7880,0
|
|
20231027,112200,722428530,7880,7880,7880,7880,16
|
|
20231027,112100,722302450,7880,7880,7880,7880,265
|
|
20231027,112000,720214250,7880,7880,7880,7880,264
|
|
20231027,111900,718133930,7880,7880,7880,7880,92
|
|
20231027,111800,717408970,7880,7880,7880,7830,59
|
|
20231027,111700,716946380,7880,7890,7890,7880,34
|
|
20231027,111600,716678360,7890,7830,7890,7830,7714
|
|
20231027,111500,656257770,7830,7830,7830,7830,1
|
|
20231027,111400,656249940,7820,7800,7830,7800,1072
|
|
20231027,111300,647868310,7820,7830,7830,7820,283
|
|
20231027,111200,645654520,7820,7830,7830,7820,265
|
|
20231027,111100,643581200,7830,7820,7830,7820,430
|
|
20231027,111000,640218050,7800,7800,7800,7800,29
|
|
20231027,110900,639991850,7810,7840,7840,7810,736
|
|
20231027,110800,634233350,7830,7830,7830,7830,77
|
|
20231027,110700,633630440,7830,7830,7830,7830,0
|
|
20231027,110600,633630440,7830,7810,7830,7810,98
|
|
20231027,110500,632864600,7810,7810,7810,7810,6
|
|
20231027,110400,632817740,7810,7810,7830,7810,218
|
|
20231027,110300,631115140,7810,7810,7810,7810,173
|
|
20231027,110200,629764010,7840,7810,7840,7810,62
|
|
20231027,110100,629279500,7820,7840,7840,7820,24
|
|
20231027,110000,629091720,7840,7820,7840,7820,5
|
|
20231027,105900,629052600,7840,7840,7840,7840,1
|
|
20231027,105800,629044760,7810,7820,7820,7810,12
|
|
20231027,105700,628950990,7820,7830,7830,7820,104
|
|
20231027,105600,628136710,7830,7810,7830,7810,2
|
|
20231027,105500,628121070,7820,7820,7820,7820,19
|
|
20231027,105400,627972490,7830,7830,7830,7830,135
|
|
20231027,105300,626915440,7850,7850,7850,7850,7
|
|
20231027,105200,626860490,7850,7850,7850,7830,66
|
|
20231027,105100,626343670,7830,7830,7830,7830,289
|
|
20231027,105000,624080800,7830,7850,7850,7830,216
|
|
20231027,104900,622389500,7830,7850,7850,7830,155
|
|
20231027,104800,621174570,7860,7860,7860,7860,1
|
|
20231027,104700,621166710,7860,7860,7870,7860,34
|
|
20231027,104600,620899270,7870,7870,7870,7870,660
|
|
20231027,104500,615705070,7870,7840,7870,7840,23
|
|
20231027,104400,615524680,7860,7860,7860,7860,32
|
|
20231027,104300,615273160,7860,7880,7890,7860,25
|
|
20231027,104200,615076010,7890,7850,7900,7840,2274
|
|
20231027,104100,597194960,7840,7830,7840,7830,535
|
|
20231027,104000,593000910,7830,7840,7850,7830,268
|
|
20231027,103900,590901230,7850,7850,7850,7840,535
|
|
20231027,103800,586702480,7840,7840,7840,7830,528
|
|
20231027,103700,582565910,7850,7820,7850,7820,101
|
|
20231027,103600,581776060,7840,7850,7850,7820,226
|
|
20231027,103500,580007220,7850,7830,7850,7830,26
|
|
20231027,103400,579803490,7830,7840,7850,7830,117
|
|
20231027,103300,578886740,7850,7820,7850,7820,1619
|
|
20231027,103200,566212530,7820,7820,7820,7790,541
|
|
20231027,103100,561993790,7810,7810,7820,7810,1579
|
|
20231027,103000,549661500,7810,7810,7810,7810,149
|
|
20231027,102900,548497810,7810,7810,7810,7810,167
|
|
20231027,102800,547193540,7820,7820,7820,7820,36
|
|
20231027,102700,546912020,7820,7820,7820,7820,417
|
|
20231027,102600,543651080,7820,7790,7820,7790,666
|
|
20231027,102500,538445960,7790,7810,7810,7790,636
|
|
20231027,102400,533480940,7820,7810,7820,7810,449
|
|
20231027,102300,529973750,7810,7840,7840,7810,1126
|
|
20231027,102200,521155890,7840,7830,7840,7830,298
|
|
20231027,102100,518819670,7840,7840,7840,7800,380
|
|
20231027,102000,515849750,7840,7830,7840,7830,8
|
|
20231027,101900,515787100,7830,7810,7830,7800,250
|
|
20231027,101800,513835550,7820,7810,7820,7810,168
|
|
20231027,101700,512523430,7820,7770,7820,7770,1220
|
|
20231027,101600,503020990,7770,7720,7770,7720,2059
|
|
20231027,101500,487075560,7700,7700,7700,7700,10
|
|
20231027,101400,486998560,7730,7730,7730,7730,0
|
|
20231027,101300,486998560,7730,7730,7730,7680,1523
|
|
20231027,101200,475277860,7720,7720,7720,7720,96
|
|
20231027,101100,474536740,7720,7740,7740,7720,101
|
|
20231027,101000,473757000,7730,7710,7740,7710,455
|
|
20231027,100900,470240460,7740,7740,7740,7720,706
|
|
20231027,100800,464778720,7710,7690,7710,7690,525
|
|
20231027,100700,460735560,7690,7690,7700,7680,290
|
|
20231027,100600,458505460,7690,7680,7690,7680,190
|
|
20231027,100500,457044720,7690,7690,7690,7680,50
|
|
20231027,100400,456660420,7690,7670,7690,7670,283
|
|
20231027,100300,454485170,7670,7660,7670,7660,60
|
|
20231027,100200,454025560,7650,7650,7650,7650,71
|
|
20231027,100100,453482410,7630,7640,7640,7630,81
|
|
20231027,100000,452863890,7630,7630,7640,7630,82
|
|
20231027,095900,452238130,7630,7650,7660,7630,146
|
|
20231027,095800,451123960,7650,7650,7650,7640,54
|
|
20231027,095700,450711370,7640,7630,7640,7630,283
|
|
20231027,095600,448551970,7630,7640,7640,7620,319
|
|
20231027,095500,446116910,7650,7650,7650,7650,1
|
|
20231027,095400,446109260,7650,7660,7660,7650,242
|
|
20231027,095300,444257720,7670,7690,7690,7670,57
|
|
20231027,095200,443819510,7620,7690,7690,7620,150
|
|
20231027,095100,442667410,7690,7690,7690,7690,10
|
|
20231027,095000,442590510,7690,7620,7690,7620,39
|
|
20231027,094900,442293120,7690,7610,7690,7610,514
|
|
20231027,094800,438381060,7610,7600,7610,7600,105
|
|
20231027,094700,437582820,7640,7640,7640,7640,32
|
|
20231027,094600,437338340,7590,7620,7640,7590,1797
|
|
20231027,094500,423681060,7590,7580,7590,7580,48
|
|
20231027,094400,423317150,7570,7580,7580,7570,432
|
|
20231027,094300,420044690,7580,7580,7590,7570,453
|
|
20231027,094200,416610290,7590,7590,7590,7570,1296
|
|
20231027,094100,406789780,7590,7590,7590,7570,1032
|
|
20231027,094000,398970250,7590,7630,7630,7580,7360
|
|
20231027,093900,343004820,7640,7630,7640,7630,36
|
|
20231027,093800,342729810,7630,7630,7640,7630,102
|
|
20231027,093700,341951470,7630,7650,7680,7620,3426
|
|
20231027,093600,315768650,7650,7680,7680,7650,3198
|
|
20231027,093500,291252720,7700,7710,7710,7680,82
|
|
20231027,093400,290622200,7680,7740,7740,7680,642
|
|
20231027,093300,285691300,7740,7700,7740,7700,111
|
|
20231027,093200,284832560,7680,7750,7750,7680,67
|
|
20231027,093100,284317090,7760,7720,7780,7720,207
|
|
20231027,093000,282717820,7680,7670,7680,7670,543
|
|
20231027,092900,278552660,7670,7710,7710,7670,2650
|
|
20231027,092800,258154800,7710,7710,7710,7710,642
|
|
20231027,092700,253204980,7700,7730,7730,7700,3645
|
|
20231027,092600,225127240,7730,7750,7750,7720,1434
|
|
20231027,092500,214037410,7750,7800,7800,7750,2766
|
|
20231027,092400,192558680,7810,7810,7810,7810,2
|
|
20231027,092300,192543060,7820,7820,7820,7820,1
|
|
20231027,092200,192535240,7780,7780,7790,7780,201
|
|
20231027,092100,190970880,7780,7820,7820,7780,2088
|
|
20231027,092000,174676120,7820,7860,7860,7820,88
|
|
20231027,091900,173987840,7820,7850,7850,7820,4422
|
|
20231027,091800,139319050,7850,7850,7850,7850,39
|
|
20231027,091700,139012900,7850,7850,7850,7850,0
|
|
20231027,091600,139012900,7850,7840,7850,7840,998
|
|
20231027,091500,131187210,7840,7810,7840,7810,2
|
|
20231027,091400,131171560,7810,7810,7810,7810,2
|
|
20231027,091300,131155940,7840,7850,7850,7840,7
|
|
20231027,091200,131101050,7800,7810,7810,7800,498
|
|
20231027,091100,127216290,7800,7820,7820,7800,1239
|
|
20231027,091000,117544040,7820,7840,7880,7820,2165
|
|
20231027,090900,100603310,7830,7870,7900,7830,1478
|
|
20231027,090800,88997320,7870,7890,7890,7870,247
|
|
20231027,090700,87053010,7900,7900,7900,7900,1300
|
|
20231027,090600,76783010,7930,7930,7930,7930,1
|
|
20231027,090500,76775080,7870,7930,7930,7870,44
|
|
20231027,090400,76428350,7930,7900,7930,7870,467
|
|
20231027,090300,72746500,7880,7950,7950,7880,549
|
|
20231027,090200,68415030,7950,7960,7970,7880,2950
|
|
20231027,090100,45028990,7960,7920,7960,7890,973
|
|
20231027,090000,37308900,7920,7820,7920,7820,4767
|