674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,201100,4534171440,7130,7130,7130,7130,4621
|
|
20231012,201000,4534171440,7130,7130,7130,7130,0
|
|
20231012,200900,4534171440,7130,7130,7130,7130,0
|
|
20231012,200800,4534171440,7130,7130,7130,7130,0
|
|
20231012,200700,4534171440,7130,7130,7130,7130,0
|
|
20231012,200600,4534171440,7130,7130,7130,7130,0
|
|
20231012,200500,4534171440,7130,7130,7130,7130,0
|
|
20231012,200400,4534171440,7130,7130,7130,7130,0
|
|
20231012,200300,4534171440,7130,7130,7130,7130,0
|
|
20231012,200200,4534171440,7130,7130,7130,7130,0
|
|
20231012,200100,4534171440,7130,7130,7130,7130,0
|
|
20231012,200000,4534171440,7130,7130,7130,7130,0
|
|
20231012,195900,4534171440,7130,7130,7130,7130,0
|
|
20231012,195800,4534171440,7130,7130,7130,7130,0
|
|
20231012,195700,4534171440,7130,7130,7130,7130,0
|
|
20231012,195600,4534171440,7130,7130,7130,7130,0
|
|
20231012,195500,4534171440,7130,7130,7130,7130,0
|
|
20231012,195400,4534171440,7130,7130,7130,7130,0
|
|
20231012,195300,4534171440,7130,7130,7130,7130,0
|
|
20231012,195200,4534171440,7130,7130,7130,7130,0
|
|
20231012,195100,4534171440,7130,7130,7130,7130,0
|
|
20231012,195000,4534171440,7130,7130,7130,7130,0
|
|
20231012,194900,4534171440,7130,7130,7130,7130,0
|
|
20231012,194800,4534171440,7130,7130,7130,7130,0
|
|
20231012,194700,4534171440,7130,7130,7130,7130,0
|
|
20231012,194600,4534171440,7130,7130,7130,7130,0
|
|
20231012,194500,4534171440,7130,7130,7130,7130,0
|
|
20231012,194400,4534171440,7130,7130,7130,7130,0
|
|
20231012,194300,4534171440,7130,7130,7130,7130,0
|
|
20231012,194200,4534171440,7130,7130,7130,7130,0
|
|
20231012,194100,4534171440,7130,7130,7130,7130,4621
|
|
20231012,194000,4534171440,7130,7130,7130,7130,0
|
|
20231012,193900,4534171440,7130,7130,7130,7130,0
|
|
20231012,193800,4534171440,7130,7130,7130,7130,0
|
|
20231012,193700,4534171440,7130,7130,7130,7130,0
|
|
20231012,193600,4534171440,7130,7130,7130,7130,0
|
|
20231012,193500,4534171440,7130,7130,7130,7130,0
|
|
20231012,193400,4534171440,7130,7130,7130,7130,0
|
|
20231012,193300,4534171440,7130,7130,7130,7130,0
|
|
20231012,193200,4534171440,7130,7130,7130,7130,0
|
|
20231012,193100,4534171440,7130,7130,7130,7130,0
|
|
20231012,193000,4534171440,7130,7130,7130,7130,0
|
|
20231012,192900,4534171440,7130,7130,7130,7130,0
|
|
20231012,192800,4534171440,7130,7130,7130,7130,0
|
|
20231012,192700,4534171440,7130,7130,7130,7130,0
|
|
20231012,192600,4534171440,7130,7130,7130,7130,0
|
|
20231012,192500,4534171440,7130,7130,7130,7130,0
|
|
20231012,192400,4534171440,7130,7130,7130,7130,0
|
|
20231012,192300,4534171440,7130,7130,7130,7130,0
|
|
20231012,192200,4534171440,7130,7130,7130,7130,0
|
|
20231012,192100,4534171440,7130,7130,7130,7130,0
|
|
20231012,192000,4534171440,7130,7130,7130,7130,0
|
|
20231012,191900,4534171440,7130,7130,7130,7130,0
|
|
20231012,191800,4534171440,7130,7130,7130,7130,0
|
|
20231012,191700,4534171440,7130,7130,7130,7130,0
|
|
20231012,191600,4534171440,7130,7130,7130,7130,0
|
|
20231012,191500,4534171440,7130,7130,7130,7130,0
|
|
20231012,191400,4534171440,7130,7130,7130,7130,0
|
|
20231012,191300,4534171440,7130,7130,7130,7130,0
|
|
20231012,191200,4534171440,7130,7130,7130,7130,0
|
|
20231012,191100,4534171440,7130,7130,7130,7130,4621
|
|
20231012,191000,4534171440,7130,7130,7130,7130,0
|
|
20231012,190900,4534171440,7130,7130,7130,7130,0
|
|
20231012,190800,4534171440,7130,7130,7130,7130,0
|
|
20231012,190700,4534171440,7130,7130,7130,7130,0
|
|
20231012,190600,4534171440,7130,7130,7130,7130,0
|
|
20231012,190500,4534171440,7130,7130,7130,7130,0
|
|
20231012,190400,4534171440,7130,7130,7130,7130,0
|
|
20231012,190300,4534171440,7130,7130,7130,7130,0
|
|
20231012,190200,4534171440,7130,7130,7130,7130,0
|
|
20231012,190100,4534171440,7130,7130,7130,7130,0
|
|
20231012,190000,4534171440,7130,7130,7130,7130,0
|
|
20231012,185900,4534171440,7130,7130,7130,7130,0
|
|
20231012,185800,4534171440,7130,7130,7130,7130,0
|
|
20231012,185700,4534171440,7130,7130,7130,7130,0
|
|
20231012,185600,4534171440,7130,7130,7130,7130,0
|
|
20231012,185500,4534171440,7130,7130,7130,7130,0
|
|
20231012,185400,4534171440,7130,7130,7130,7130,0
|
|
20231012,185300,4534171440,7130,7130,7130,7130,0
|
|
20231012,185200,4534171440,7130,7130,7130,7130,0
|
|
20231012,185100,4534171440,7130,7130,7130,7130,0
|
|
20231012,185000,4534171440,7130,7130,7130,7130,0
|
|
20231012,184900,4534171440,7130,7130,7130,7130,0
|
|
20231012,184800,4534171440,7130,7130,7130,7130,0
|
|
20231012,184700,4534171440,7130,7130,7130,7130,0
|
|
20231012,184600,4534171440,7130,7130,7130,7130,0
|
|
20231012,184500,4534171440,7130,7130,7130,7130,0
|
|
20231012,184400,4534171440,7130,7130,7130,7130,0
|
|
20231012,184300,4534171440,7130,7130,7130,7130,0
|
|
20231012,184200,4534171440,7130,7130,7130,7130,0
|
|
20231012,184100,4534171440,7130,7130,7130,7130,4621
|
|
20231012,184000,4534171440,7130,7130,7130,7130,0
|
|
20231012,183900,4534171440,7130,7130,7130,7130,0
|
|
20231012,183800,4534171440,7130,7130,7130,7130,0
|
|
20231012,183700,4534171440,7130,7130,7130,7130,0
|
|
20231012,183600,4534171440,7130,7130,7130,7130,0
|
|
20231012,183500,4534171440,7130,7130,7130,7130,0
|
|
20231012,183400,4534171440,7130,7130,7130,7130,0
|
|
20231012,183300,4534171440,7130,7130,7130,7130,0
|
|
20231012,183200,4534171440,7130,7130,7130,7130,0
|
|
20231012,183100,4534171440,7130,7130,7130,7130,0
|
|
20231012,183000,4534171440,7130,7130,7130,7130,0
|
|
20231012,182900,4534171440,7130,7130,7130,7130,0
|
|
20231012,182800,4534171440,7130,7130,7130,7130,0
|
|
20231012,182700,4534171440,7130,7130,7130,7130,0
|
|
20231012,182600,4534171440,7130,7130,7130,7130,0
|
|
20231012,182500,4534171440,7130,7130,7130,7130,0
|
|
20231012,182400,4534171440,7130,7130,7130,7130,0
|
|
20231012,182300,4534171440,7130,7130,7130,7130,0
|
|
20231012,182200,4534171440,7130,7130,7130,7130,0
|
|
20231012,182100,4534171440,7130,7130,7130,7130,0
|
|
20231012,182000,4534171440,7130,7130,7130,7130,0
|
|
20231012,181900,4534171440,7130,7130,7130,7130,0
|
|
20231012,181800,4534171440,7130,7130,7130,7130,0
|
|
20231012,181700,4534171440,7130,7130,7130,7130,0
|
|
20231012,181600,4534171440,7130,7130,7130,7130,0
|
|
20231012,181500,4534171440,7130,7130,7130,7130,0
|
|
20231012,181400,4534171440,7130,7130,7130,7130,0
|
|
20231012,181300,4534171440,7130,7130,7130,7130,0
|
|
20231012,181200,4534171440,7130,7130,7130,7130,0
|
|
20231012,181100,4534171440,7130,7130,7130,7130,4621
|
|
20231012,181000,4534171440,7130,7130,7130,7130,0
|
|
20231012,180900,4534171440,7130,7130,7130,7130,0
|
|
20231012,180800,4534171440,7130,7130,7130,7130,0
|
|
20231012,180700,4534171440,7130,7130,7130,7130,0
|
|
20231012,180600,4534171440,7130,7130,7130,7130,0
|
|
20231012,180500,4534171440,7130,7130,7130,7130,0
|
|
20231012,180400,4534171440,7130,7130,7130,7130,0
|
|
20231012,180300,4534171440,7130,7130,7130,7130,0
|
|
20231012,180200,4534171440,7130,7130,7130,7130,0
|
|
20231012,180100,4534171440,7130,7130,7130,7130,0
|
|
20231012,180000,4534171440,7130,7130,7130,7130,0
|
|
20231012,175900,4534171440,7130,7130,7130,7130,0
|
|
20231012,175800,4534171440,7130,7130,7130,7130,0
|
|
20231012,175700,4534171440,7130,7130,7130,7130,0
|
|
20231012,175600,4534171440,7130,7130,7130,7130,0
|
|
20231012,175500,4534171440,7130,7130,7130,7130,0
|
|
20231012,175400,4534171440,7130,7130,7130,7130,0
|
|
20231012,175300,4534171440,7130,7130,7130,7130,0
|
|
20231012,175200,4534171440,7130,7130,7130,7130,0
|
|
20231012,175100,4534171440,7130,7130,7130,7130,0
|
|
20231012,175000,4534171440,7130,7130,7130,7130,0
|
|
20231012,174900,4534171440,7130,7130,7130,7130,0
|
|
20231012,174800,4534171440,7130,7130,7130,7130,0
|
|
20231012,174700,4534171440,7130,7130,7130,7130,0
|
|
20231012,174600,4534171440,7130,7130,7130,7130,0
|
|
20231012,174500,4534171440,7130,7130,7130,7130,0
|
|
20231012,174400,4534171440,7130,7130,7130,7130,0
|
|
20231012,174300,4534171440,7130,7130,7130,7130,0
|
|
20231012,174200,4534171440,7130,7130,7130,7130,0
|
|
20231012,174100,4534171440,7130,7130,7130,7130,4621
|
|
20231012,174000,4534171440,7130,7130,7130,7130,0
|
|
20231012,173900,4534171440,7130,7130,7130,7130,0
|
|
20231012,173800,4534171440,7130,7130,7130,7130,0
|
|
20231012,173700,4534171440,7130,7130,7130,7130,0
|
|
20231012,173600,4534171440,7130,7130,7130,7130,0
|
|
20231012,173500,4534171440,7130,7130,7130,7130,0
|
|
20231012,173400,4534171440,7130,7130,7130,7130,0
|
|
20231012,173300,4534171440,7130,7130,7130,7130,0
|
|
20231012,173200,4534171440,7130,7130,7130,7130,0
|
|
20231012,173100,4534171440,7130,7130,7130,7130,0
|
|
20231012,173000,4534171440,7130,7130,7130,7130,0
|
|
20231012,172900,4534171440,7130,7130,7130,7130,0
|
|
20231012,172800,4534171440,7130,7130,7130,7130,0
|
|
20231012,172700,4534171440,7130,7130,7130,7130,0
|
|
20231012,172600,4534171440,7130,7130,7130,7130,0
|
|
20231012,172500,4534171440,7130,7130,7130,7130,0
|
|
20231012,172400,4534171440,7130,7130,7130,7130,0
|
|
20231012,172300,4534171440,7130,7130,7130,7130,0
|
|
20231012,172200,4534171440,7130,7130,7130,7130,0
|
|
20231012,172100,4534171440,7130,7130,7130,7130,0
|
|
20231012,172000,4534171440,7130,7130,7130,7130,0
|
|
20231012,171900,4534171440,7130,7130,7130,7130,0
|
|
20231012,171800,4534171440,7130,7130,7130,7130,0
|
|
20231012,171700,4534171440,7130,7130,7130,7130,0
|
|
20231012,171600,4534171440,7130,7130,7130,7130,0
|
|
20231012,171500,4534171440,7130,7130,7130,7130,0
|
|
20231012,171400,4534171440,7130,7130,7130,7130,0
|
|
20231012,171300,4534171440,7130,7130,7130,7130,0
|
|
20231012,171200,4534171440,7130,7130,7130,7130,0
|
|
20231012,171100,4534171440,7130,7130,7130,7130,4621
|
|
20231012,171000,4534171440,7130,7130,7130,7130,0
|
|
20231012,170900,4534171440,7130,7130,7130,7130,0
|
|
20231012,170800,4534171440,7130,7130,7130,7130,0
|
|
20231012,170700,4534171440,7130,7130,7130,7130,0
|
|
20231012,170600,4534171440,7130,7130,7130,7130,0
|
|
20231012,170500,4534171440,7130,7130,7130,7130,0
|
|
20231012,170400,4534171440,7130,7130,7130,7130,0
|
|
20231012,170300,4534171440,7130,7130,7130,7130,0
|
|
20231012,170200,4534171440,7130,7130,7130,7130,0
|
|
20231012,170100,4534171440,7130,7130,7130,7130,0
|
|
20231012,170000,4534171440,7130,7130,7130,7130,0
|
|
20231012,165900,4534171440,7130,7130,7130,7130,0
|
|
20231012,165800,4534171440,7130,7130,7130,7130,0
|
|
20231012,165700,4534171440,7130,7130,7130,7130,0
|
|
20231012,165600,4534171440,7130,7130,7130,7130,0
|
|
20231012,165500,4534171440,7130,7130,7130,7130,0
|
|
20231012,165400,4534171440,7130,7130,7130,7130,0
|
|
20231012,165300,4534171440,7130,7130,7130,7130,0
|
|
20231012,165200,4534171440,7130,7130,7130,7130,0
|
|
20231012,165100,4534171440,7130,7130,7130,7130,0
|
|
20231012,165000,4534171440,7130,7130,7130,7130,0
|
|
20231012,164900,4534171440,7130,7130,7130,7130,0
|
|
20231012,164800,4534171440,7130,7130,7130,7130,0
|
|
20231012,164700,4534171440,7130,7130,7130,7130,0
|
|
20231012,164600,4534171440,7130,7130,7130,7130,0
|
|
20231012,164500,4534171440,7130,7130,7130,7130,0
|
|
20231012,164400,4534171440,7130,7130,7130,7130,0
|
|
20231012,164300,4534171440,7130,7130,7130,7130,0
|
|
20231012,164200,4534171440,7130,7130,7130,7130,0
|
|
20231012,164100,4534171440,7130,7130,7130,7130,4621
|
|
20231012,164000,4534171440,7130,7130,7130,7130,0
|
|
20231012,163900,4534171440,7130,7130,7130,7130,0
|
|
20231012,163800,4534171440,7130,7130,7130,7130,0
|
|
20231012,163700,4534171440,7130,7130,7130,7130,0
|
|
20231012,163600,4534171440,7130,7130,7130,7130,0
|
|
20231012,163500,4534171440,7130,7130,7130,7130,0
|
|
20231012,163400,4534171440,7130,7130,7130,7130,0
|
|
20231012,163300,4534171440,7130,7130,7130,7130,0
|
|
20231012,163200,4534171440,7130,7130,7130,7130,0
|
|
20231012,163100,4534171440,7130,7130,7130,7130,0
|
|
20231012,163000,4534171440,7130,7130,7130,7130,0
|
|
20231012,162900,4534171440,7130,7130,7130,7130,0
|
|
20231012,162800,4534171440,7130,7130,7130,7130,0
|
|
20231012,162700,4534171440,7130,7130,7130,7130,0
|
|
20231012,162600,4534171440,7130,7130,7130,7130,0
|
|
20231012,162500,4534171440,7130,7130,7130,7130,0
|
|
20231012,162400,4534171440,7130,7130,7130,7130,0
|
|
20231012,162300,4534171440,7130,7130,7130,7130,0
|
|
20231012,162200,4534171440,7130,7130,7130,7130,0
|
|
20231012,162100,4534171440,7130,7130,7130,7130,0
|
|
20231012,162000,4534171440,7130,7130,7130,7130,0
|
|
20231012,161900,4534171440,7130,7130,7130,7130,0
|
|
20231012,161800,4534171440,7130,7130,7130,7130,0
|
|
20231012,161700,4534171440,7130,7130,7130,7130,0
|
|
20231012,161600,4534171440,7130,7130,7130,7130,0
|
|
20231012,161500,4534171440,7130,7130,7130,7130,0
|
|
20231012,161400,4534171440,7130,7130,7130,7130,0
|
|
20231012,161300,4534171440,7130,7130,7130,7130,0
|
|
20231012,161200,4534171440,7130,7130,7130,7130,0
|
|
20231012,161100,4534171440,7130,7130,7130,7130,4621
|
|
20231012,161000,4534171440,7130,7130,7130,7130,0
|
|
20231012,160900,4534171440,7130,7130,7130,7130,0
|
|
20231012,160800,4534171440,7130,7130,7130,7130,0
|
|
20231012,160700,4534171440,7130,7130,7130,7130,0
|
|
20231012,160600,4534171440,7130,7130,7130,7130,0
|
|
20231012,160500,4534171440,7130,7130,7130,7130,0
|
|
20231012,160400,4534171440,7130,7130,7130,7130,0
|
|
20231012,160300,4534171440,7130,7130,7130,7130,0
|
|
20231012,160200,4534171440,7130,7130,7130,7130,0
|
|
20231012,160100,4534171440,7130,7130,7130,7130,0
|
|
20231012,160000,4534171440,7130,7130,7130,7130,0
|
|
20231012,155900,4534171440,7130,7130,7130,7130,0
|
|
20231012,155800,4534171440,7130,7130,7130,7130,0
|
|
20231012,155700,4534171440,7130,7130,7130,7130,0
|
|
20231012,155600,4534171440,7130,7130,7130,7130,0
|
|
20231012,155500,4534171440,7130,7130,7130,7130,0
|
|
20231012,155400,4534171440,7130,7130,7130,7130,0
|
|
20231012,155300,4534171440,7130,7130,7130,7130,0
|
|
20231012,155200,4534171440,7130,7130,7130,7130,0
|
|
20231012,155100,4534171440,7130,7130,7130,7130,0
|
|
20231012,155000,4534171440,7130,7130,7130,7130,0
|
|
20231012,154900,4534171440,7130,7130,7130,7130,0
|
|
20231012,154800,4534171440,7130,7130,7130,7130,0
|
|
20231012,154700,4534171440,7130,7130,7130,7130,0
|
|
20231012,154600,4534171440,7130,7130,7130,7130,0
|
|
20231012,154500,4534171440,7130,7130,7130,7130,0
|
|
20231012,154400,4534171440,7130,7130,7130,7130,0
|
|
20231012,154300,4534171440,7130,7130,7130,7130,0
|
|
20231012,154200,4534171440,7130,7130,7130,7130,0
|
|
20231012,154100,4534171440,7130,7130,7130,7130,4621
|
|
20231012,154000,4534171440,7130,7130,7130,7130,0
|
|
20231012,153900,4534171440,7130,7130,7130,7130,0
|
|
20231012,153800,4534171440,7130,7130,7130,7130,0
|
|
20231012,153700,4534171440,7130,7130,7130,7130,0
|
|
20231012,153600,4534171440,7130,7130,7130,7130,0
|
|
20231012,153500,4534171440,7130,7130,7130,7130,0
|
|
20231012,153400,4534171440,7130,7130,7130,7130,0
|
|
20231012,153300,4534171440,7130,7130,7130,7130,0
|
|
20231012,153200,4534171440,7130,7130,7130,7130,0
|
|
20231012,153100,4534171440,7130,7130,7130,7130,0
|
|
20231012,153000,4534171440,7130,7130,7130,7130,4621
|
|
20231012,152900,4501223710,7130,7130,7130,7130,0
|
|
20231012,152800,4501223710,7130,7130,7130,7130,0
|
|
20231012,152700,4501223710,7130,7130,7130,7130,0
|
|
20231012,152600,4501223710,7130,7130,7130,7130,0
|
|
20231012,152500,4501223710,7130,7130,7130,7130,0
|
|
20231012,152400,4501223710,7130,7130,7130,7130,0
|
|
20231012,152300,4501223710,7130,7130,7130,7130,0
|
|
20231012,152200,4501223710,7130,7130,7130,7130,0
|
|
20231012,152100,4501223710,7130,7130,7130,7130,0
|
|
20231012,152000,4501223710,7130,7130,7130,7130,0
|
|
20231012,151900,4501223710,7130,7140,7160,7130,1466
|
|
20231012,151800,4490764250,7140,7170,7170,7140,75
|
|
20231012,151700,4490228710,7190,7180,7190,7180,211
|
|
20231012,151600,4488711650,7170,7160,7170,7160,41
|
|
20231012,151500,4488417970,7160,7170,7170,7160,10
|
|
20231012,151400,4488346340,7170,7170,7170,7170,190
|
|
20231012,151300,4486984040,7180,7180,7180,7180,0
|
|
20231012,151200,4486984040,7180,7160,7180,7160,127
|
|
20231012,151100,4486072460,7150,7170,7170,7150,2848
|
|
20231012,151000,4465707900,7170,7160,7170,7160,61
|
|
20231012,150900,4465270680,7150,7150,7150,7150,0
|
|
20231012,150800,4465270680,7150,7160,7170,7150,426
|
|
20231012,150700,4462221500,7160,7160,7160,7160,148
|
|
20231012,150600,4461161820,7180,7180,7180,7180,113
|
|
20231012,150500,4460350480,7190,7190,7190,7190,174
|
|
20231012,150400,4459099420,7200,7140,7200,7140,540
|
|
20231012,150300,4455231510,7140,7150,7150,7140,256
|
|
20231012,150200,4453402120,7150,7150,7150,7140,181
|
|
20231012,150100,4452108120,7150,7150,7150,7130,201
|
|
20231012,150000,4450673700,7150,7170,7170,7150,134
|
|
20231012,145900,4449713340,7170,7170,7170,7170,114
|
|
20231012,145800,4448895960,7150,7160,7170,7150,1491
|
|
20231012,145700,4438221910,7140,7160,7160,7140,320
|
|
20231012,145600,4435934850,7130,7140,7160,7130,927
|
|
20231012,145500,4429315160,7160,7180,7180,7140,2139
|
|
20231012,145400,4414027920,7130,7170,7170,7130,786
|
|
20231012,145300,4408415160,7170,7190,7190,7170,120
|
|
20231012,145200,4407552480,7170,7190,7190,7170,149
|
|
20231012,145100,4406481320,7190,7190,7190,7190,114
|
|
20231012,145000,4405661660,7200,7200,7200,7200,69
|
|
20231012,144900,4405164860,7200,7200,7200,7200,128
|
|
20231012,144800,4404243260,7200,7200,7200,7170,223
|
|
20231012,144700,4402642280,7190,7180,7190,7170,890
|
|
20231012,144600,4396251980,7180,7180,7180,7180,0
|
|
20231012,144500,4396251980,7180,7200,7200,7180,114
|
|
20231012,144400,4395431200,7200,7190,7200,7170,233
|
|
20231012,144300,4393756600,7170,7190,7190,7170,144
|
|
20231012,144200,4392721740,7190,7190,7190,7190,8
|
|
20231012,144100,4392664220,7190,7190,7190,7190,114
|
|
20231012,144000,4391844560,7190,7190,7190,7190,0
|
|
20231012,143900,4391844560,7190,7180,7190,7180,658
|
|
20231012,143800,4387114910,7190,7190,7190,7170,536
|
|
20231012,143700,4383264690,7180,7180,7180,7170,47
|
|
20231012,143600,4382927300,7190,7190,7190,7190,0
|
|
20231012,143500,4382927300,7190,7170,7190,7170,1381
|
|
20231012,143400,4373023270,7170,7170,7170,7170,0
|
|
20231012,143300,4373023270,7170,7170,7170,7170,114
|
|
20231012,143200,4372205890,7130,7170,7170,7120,1951
|
|
20231012,143100,4358301260,7170,7190,7190,7170,485
|
|
20231012,143000,4354821540,7190,7190,7190,7190,4
|
|
20231012,142900,4354792780,7190,7170,7190,7170,1271
|
|
20231012,142800,4345675790,7170,7170,7170,7170,7
|
|
20231012,142700,4345625600,7170,7150,7180,7150,649
|
|
20231012,142600,4340971530,7140,7140,7140,7140,915
|
|
20231012,142500,4334438430,7140,7170,7180,7130,1453
|
|
20231012,142400,4324064700,7170,7180,7190,7130,1614
|
|
20231012,142300,4312511290,7180,7180,7180,7160,116
|
|
20231012,142200,4311679750,7180,7180,7180,7180,121
|
|
20231012,142100,4310810970,7180,7160,7180,7160,69
|
|
20231012,142000,4310316580,7160,7160,7190,7160,211
|
|
20231012,141900,4308801310,7160,7170,7170,7160,486
|
|
20231012,141800,4305317540,7170,7160,7190,7150,1246
|
|
20231012,141700,4296401780,7150,7150,7150,7150,0
|
|
20231012,141600,4296401780,7150,7140,7190,7140,3238
|
|
20231012,141500,4273227250,7130,7150,7150,7130,1171
|
|
20231012,141400,4264869610,7140,7160,7160,7140,752
|
|
20231012,141300,4259492910,7140,7160,7160,7140,2802
|
|
20231012,141200,4239464300,7160,7160,7160,7140,1074
|
|
20231012,141100,4231782120,7160,7140,7160,7130,2062
|
|
20231012,141000,4217042350,7140,7140,7160,7130,3107
|
|
20231012,140900,4194836680,7140,7100,7140,7100,3603
|
|
20231012,140800,4169209060,7120,7050,7120,7040,8334
|
|
20231012,140700,4110281000,7050,7220,7220,6950,58192
|
|
20231012,140600,3698686680,7250,7280,7280,7170,23379
|
|
20231012,140500,3530109300,7280,7350,7470,7240,18775
|
|
20231012,140400,3391449640,7350,7370,7370,7320,890
|
|
20231012,140300,3384930040,7370,7350,7400,7280,1836
|
|
20231012,140200,3371440230,7350,7410,7410,7340,1734
|
|
20231012,140100,3358686620,7390,7420,7430,7370,2289
|
|
20231012,140000,3341703280,7420,7410,7440,7330,5542
|
|
20231012,135900,3300640710,7400,7310,7400,7310,11804
|
|
20231012,135800,3213723700,7310,7260,7310,7250,2934
|
|
20231012,135700,3192315900,7280,7280,7280,7270,12
|
|
20231012,135600,3192228640,7290,7270,7290,7270,115
|
|
20231012,135500,3191390310,7270,7260,7270,7240,1296
|
|
20231012,135400,3181981390,7270,7270,7270,7270,229
|
|
20231012,135300,3180316560,7270,7270,7270,7260,345
|
|
20231012,135200,3177810170,7290,7270,7300,7270,164
|
|
20231012,135100,3176615600,7300,7270,7300,7270,148
|
|
20231012,135000,3175539550,7300,7300,7300,7300,0
|
|
20231012,134900,3175539550,7300,7300,7300,7300,1
|
|
20231012,134800,3175532250,7300,7300,7300,7300,1
|
|
20231012,134700,3175524950,7300,7290,7300,7290,54
|
|
20231012,134600,3175131270,7280,7280,7280,7270,429
|
|
20231012,134500,3172008160,7280,7300,7300,7280,246
|
|
20231012,134400,3170216960,7280,7300,7300,7280,13
|
|
20231012,134300,3170122080,7300,7280,7300,7280,725
|
|
20231012,134200,3164844060,7310,7310,7310,7310,11
|
|
20231012,134100,3164763650,7310,7310,7310,7280,160
|
|
20231012,134000,3163598490,7310,7310,7310,7310,10
|
|
20231012,133900,3163525390,7310,7280,7310,7280,3
|
|
20231012,133800,3163503490,7280,7320,7320,7280,412
|
|
20231012,133700,3160502320,7320,7330,7330,7320,17
|
|
20231012,133600,3160377780,7340,7330,7340,7330,20
|
|
20231012,133500,3160231120,7290,7330,7340,7280,1322
|
|
20231012,133400,3150592930,7320,7310,7320,7300,282
|
|
20231012,133300,3148529540,7310,7300,7320,7300,656
|
|
20231012,133200,3143740550,7280,7310,7340,7280,1659
|
|
20231012,133100,3131623370,7310,7320,7320,7310,24
|
|
20231012,133000,3131447740,7320,7330,7330,7320,913
|
|
20231012,132900,3124757660,7330,7320,7330,7320,709
|
|
20231012,132800,3119560770,7320,7310,7320,7310,510
|
|
20231012,132700,3115827580,7300,7300,7300,7280,1099
|
|
20231012,132600,3107805700,7300,7300,7300,7300,315
|
|
20231012,132500,3105506200,7300,7310,7310,7300,57
|
|
20231012,132400,3105089640,7300,7300,7300,7300,319
|
|
20231012,132300,3102760940,7300,7300,7320,7290,1698
|
|
20231012,132200,3090348190,7260,7280,7300,7260,378
|
|
20231012,132100,3087597690,7300,7300,7300,7280,608
|
|
20231012,132000,3083165810,7300,7290,7300,7290,3800
|
|
20231012,131900,3055426600,7290,7290,7290,7290,1620
|
|
20231012,131800,3043616800,7290,7260,7290,7260,1030
|
|
20231012,131700,3036118800,7260,7250,7260,7250,39
|
|
20231012,131600,3035835850,7230,7230,7230,7230,172
|
|
20231012,131500,3034592290,7230,7230,7230,7230,40
|
|
20231012,131400,3034303090,7230,7230,7230,7230,23
|
|
20231012,131300,3034136800,7220,7230,7230,7220,200
|
|
20231012,131200,3032692700,7250,7250,7250,7250,376
|
|
20231012,131100,3029966700,7260,7260,7260,7260,0
|
|
20231012,131000,3029966700,7260,7260,7260,7260,51
|
|
20231012,130900,3029596440,7260,7260,7260,7260,0
|
|
20231012,130800,3029596440,7260,7250,7260,7250,244
|
|
20231012,130700,3027825710,7270,7250,7270,7250,1084
|
|
20231012,130600,3019952200,7250,7250,7250,7250,0
|
|
20231012,130500,3019952200,7250,7240,7250,7230,262
|
|
20231012,130400,3018055120,7250,7250,7250,7250,1
|
|
20231012,130300,3018047870,7240,7240,7240,7240,90
|
|
20231012,130200,3017396270,7240,7240,7240,7240,10
|
|
20231012,130100,3017323870,7250,7250,7250,7250,0
|
|
20231012,130000,3017323870,7250,7250,7250,7250,11
|
|
20231012,125900,3017244120,7220,7220,7220,7220,0
|
|
20231012,125800,3017244120,7220,7220,7220,7220,232
|
|
20231012,125700,3015569080,7220,7220,7220,7220,1071
|
|
20231012,125600,3007836460,7220,7220,7220,7220,0
|
|
20231012,125500,3007836460,7220,7220,7220,7220,514
|
|
20231012,125400,3004125380,7220,7220,7220,7220,1768
|
|
20231012,125300,2991360420,7220,7220,7220,7220,30
|
|
20231012,125200,2991143820,7220,7220,7220,7220,408
|
|
20231012,125100,2988198060,7220,7250,7250,7220,362
|
|
20231012,125000,2985581360,7250,7250,7250,7250,59
|
|
20231012,124900,2985153610,7260,7240,7260,7240,647
|
|
20231012,124800,2980462850,7250,7250,7250,7250,0
|
|
20231012,124700,2980462850,7250,7250,7250,7250,0
|
|
20231012,124600,2980462850,7250,7250,7250,7250,4
|
|
20231012,124500,2980433850,7230,7230,7230,7230,12
|
|
20231012,124400,2980347090,7230,7230,7230,7230,600
|
|
20231012,124300,2976009090,7230,7230,7230,7230,269
|
|
20231012,124200,2974064220,7230,7230,7230,7230,472
|
|
20231012,124100,2970651660,7230,7230,7230,7230,144
|
|
20231012,124000,2969610540,7240,7240,7240,7240,0
|
|
20231012,123900,2969610540,7240,7240,7240,7240,0
|
|
20231012,123800,2969610540,7240,7240,7240,7240,502
|
|
20231012,123700,2965976060,7240,7240,7240,7240,422
|
|
20231012,123600,2962920780,7240,7240,7240,7240,0
|
|
20231012,123500,2962920780,7240,7240,7240,7230,176
|
|
20231012,123400,2961646740,7240,7240,7240,7240,0
|
|
20231012,123300,2961646740,7240,7250,7250,7230,303
|
|
20231012,123200,2959452340,7250,7230,7250,7230,354
|
|
20231012,123100,2956892370,7250,7250,7250,7230,5
|
|
20231012,123000,2956856140,7250,7250,7250,7250,1
|
|
20231012,122900,2956848890,7250,7250,7250,7250,2
|
|
20231012,122800,2956834390,7250,7220,7250,7220,775
|
|
20231012,122700,2951231630,7220,7220,7220,7220,92
|
|
20231012,122600,2950567390,7230,7220,7230,7220,82
|
|
20231012,122500,2949974830,7230,7230,7230,7230,2
|
|
20231012,122400,2949960370,7220,7230,7230,7220,143
|
|
20231012,122300,2948926530,7230,7230,7230,7230,95
|
|
20231012,122200,2948239680,7230,7220,7230,7220,3
|
|
20231012,122100,2948218000,7260,7230,7260,7220,389
|
|
20231012,122000,2945408930,7260,7250,7260,7250,761
|
|
20231012,121900,2939890230,7250,7230,7250,7220,1027
|
|
20231012,121800,2932464990,7220,7230,7230,7220,514
|
|
20231012,121700,2928748870,7230,7230,7230,7220,241
|
|
20231012,121600,2927007030,7250,7230,7250,7230,1056
|
|
20231012,121500,2919372110,7230,7240,7250,7220,599
|
|
20231012,121400,2915038950,7240,7230,7240,7230,65
|
|
20231012,121300,2914568980,7230,7220,7230,7220,180
|
|
20231012,121200,2913269190,7230,7230,7230,7230,812
|
|
20231012,121100,2907398430,7230,7230,7230,7230,210
|
|
20231012,121000,2905880130,7220,7230,7230,7220,31
|
|
20231012,120900,2905656010,7230,7230,7230,7230,511
|
|
20231012,120800,2901961480,7230,7230,7230,7230,1
|
|
20231012,120700,2901954250,7230,7230,7230,7230,5
|
|
20231012,120600,2901918100,7240,7230,7240,7230,4
|
|
20231012,120500,2901889150,7240,7220,7240,7220,56
|
|
20231012,120400,2901484720,7240,7220,7240,7220,206
|
|
20231012,120300,2899997360,7240,7220,7240,7220,57
|
|
20231012,120200,2899585670,7240,7200,7240,7200,3
|
|
20231012,120100,2899563990,7240,7200,7240,7200,68
|
|
20231012,120000,2899074060,7260,7240,7260,7240,1002
|
|
20231012,115900,2891809270,7240,7200,7240,7200,338
|
|
20231012,115800,2889375510,7240,7200,7240,7200,1313
|
|
20231012,115700,2879921830,7240,7190,7240,7190,145
|
|
20231012,115600,2878879130,7190,7240,7240,7190,2871
|
|
20231012,115500,2858220080,7250,7240,7270,7240,190
|
|
20231012,115400,2856841700,7270,7270,7270,7240,278
|
|
20231012,115300,2854820670,7280,7240,7280,7240,1035
|
|
20231012,115200,2847288480,7240,7230,7240,7230,169
|
|
20231012,115100,2846066460,7230,7210,7230,7200,3845
|
|
20231012,115000,2818381370,7210,7190,7210,7190,1895
|
|
20231012,114900,2804722120,7210,7200,7210,7190,924
|
|
20231012,114800,2798078020,7200,7190,7240,7190,241
|
|
20231012,114700,2796343630,7200,7260,7260,7200,1274
|
|
20231012,114600,2787167220,7260,7220,7260,7210,1231
|
|
20231012,114500,2778284740,7220,7230,7230,7220,14
|
|
20231012,114400,2778183610,7280,7280,7280,7280,138
|
|
20231012,114300,2777178970,7220,7250,7250,7220,1023
|
|
20231012,114200,2769785880,7260,7270,7270,7260,107
|
|
20231012,114100,2769009010,7270,7280,7300,7270,1077
|
|
20231012,114000,2761168650,7280,7280,7290,7280,201
|
|
20231012,113900,2759704290,7290,7290,7300,7280,1162
|
|
20231012,113800,2751242730,7280,7280,7290,7280,636
|
|
20231012,113700,2746607160,7270,7270,7280,7270,478
|
|
20231012,113600,2743128070,7270,7260,7270,7230,822
|
|
20231012,113500,2737160510,7260,7250,7260,7240,204
|
|
20231012,113400,2735681490,7250,7250,7250,7230,286
|
|
20231012,113300,2733613350,7250,7240,7250,7220,776
|
|
20231012,113200,2728005220,7240,7260,7260,7230,834
|
|
20231012,113100,2721969680,7260,7280,7280,7240,1756
|
|
20231012,113000,2709234890,7280,7260,7280,7250,1961
|
|
20231012,112900,2695000160,7260,7290,7300,7250,2613
|
|
20231012,112800,2675999300,7290,7330,7330,7270,3204
|
|
20231012,112700,2652605430,7330,7320,7360,7300,4901
|
|
20231012,112600,2616664330,7340,7340,7340,7310,919
|
|
20231012,112500,2609931460,7340,7290,7380,7290,7795
|
|
20231012,112400,2552765990,7290,7340,7350,7260,3135
|
|
20231012,112300,2529871460,7350,7390,7390,7280,11788
|
|
20231012,112200,2443628930,7390,7360,7500,7300,30313
|
|
20231012,112100,2217984930,7350,7300,7350,7270,6859
|
|
20231012,112000,2167832220,7290,7280,7340,7250,11163
|
|
20231012,111900,2086278640,7280,7360,7380,7210,5997
|
|
20231012,111800,2042546710,7360,7150,7400,7140,30364
|
|
20231012,111700,1820158070,7190,7180,7190,7130,2421
|
|
20231012,111600,1802783930,7130,7100,7140,7100,840
|
|
20231012,111500,1796811590,7130,7170,7170,7080,2686
|
|
20231012,111400,1777637620,7170,7210,7210,7160,2318
|
|
20231012,111300,1761010640,7180,7210,7230,7180,3381
|
|
20231012,111200,1736637410,7210,7210,7270,7180,8155
|
|
20231012,111100,1677773410,7200,7210,7220,7180,1642
|
|
20231012,111000,1665965850,7210,7220,7250,7190,6514
|
|
20231012,110900,1619035280,7220,7240,7310,7200,17931
|
|
20231012,110800,1488803430,7250,7140,7370,7140,31818
|
|
20231012,110700,1258066300,7130,7060,7130,7050,3885
|
|
20231012,110600,1230530030,7060,7050,7060,7050,1808
|
|
20231012,110500,1217765650,7050,7050,7050,7050,0
|
|
20231012,110400,1217765650,7050,7050,7050,7050,243
|
|
20231012,110300,1216052500,7040,7040,7040,7040,422
|
|
20231012,110200,1213081620,7040,7050,7050,7030,542
|
|
20231012,110100,1209266210,7050,7050,7050,7050,0
|
|
20231012,110000,1209266210,7050,7050,7050,7050,344
|
|
20231012,105900,1206841010,7050,7050,7050,7050,0
|
|
20231012,105800,1206841010,7050,7050,7050,7050,116
|
|
20231012,105700,1206023210,7050,7050,7050,7050,1
|
|
20231012,105600,1206016160,7050,7050,7050,7050,160
|
|
20231012,105500,1204888160,7050,7050,7050,7050,1
|
|
20231012,105400,1204881110,7050,7050,7050,7050,50
|
|
20231012,105300,1204528610,7020,7020,7020,7020,0
|
|
20231012,105200,1204528610,7020,7060,7060,7020,5
|
|
20231012,105100,1204493350,7010,7010,7010,7010,0
|
|
20231012,105000,1204493350,7010,7010,7010,7010,293
|
|
20231012,104900,1202439420,7000,7060,7060,7000,576
|
|
20231012,104800,1198392660,7050,7050,7050,7050,0
|
|
20231012,104700,1198392660,7050,7050,7050,7050,250
|
|
20231012,104600,1196630160,7020,7030,7030,7020,1251
|
|
20231012,104500,1187843140,7030,7030,7030,7030,0
|
|
20231012,104400,1187843140,7030,7030,7030,7030,14
|
|
20231012,104300,1187744720,7020,7020,7020,7020,0
|
|
20231012,104200,1187744720,7020,7020,7020,7020,0
|
|
20231012,104100,1187744720,7020,7020,7020,7020,5
|
|
20231012,104000,1187709620,7020,7050,7050,7020,402
|
|
20231012,103900,1184875580,7010,7010,7010,7010,0
|
|
20231012,103800,1184875580,7010,7010,7010,7010,0
|
|
20231012,103700,1184875580,7010,7060,7060,7000,899
|
|
20231012,103600,1178570460,7050,7050,7050,7050,25
|
|
20231012,103500,1178394210,7060,7060,7060,7060,0
|
|
20231012,103400,1178394210,7060,7030,7060,7030,343
|
|
20231012,103300,1175972990,7030,7030,7030,7030,0
|
|
20231012,103200,1175972990,7030,7020,7030,7020,55
|
|
20231012,103100,1175586390,7020,7020,7020,7020,77
|
|
20231012,103000,1175045850,7020,7020,7020,7020,57
|
|
20231012,102900,1174645710,7040,7040,7040,7010,636
|
|
20231012,102800,1170176610,7040,7040,7040,7040,30
|
|
20231012,102700,1169965410,7070,7040,7070,7040,623
|
|
20231012,102600,1165574730,7040,7030,7040,7000,523
|
|
20231012,102500,1161895540,7030,7030,7030,7030,82
|
|
20231012,102400,1161319080,7030,7020,7030,7020,522
|
|
20231012,102300,1157650940,7010,7000,7020,7000,54
|
|
20231012,102200,1157272180,7000,6990,7000,6990,1247
|
|
20231012,102100,1148551860,6990,7020,7020,6990,258
|
|
20231012,102000,1146747400,6990,7030,7030,6990,1563
|
|
20231012,101900,1135812810,7030,7030,7050,6980,2872
|
|
20231012,101800,1115706380,7030,7060,7110,7030,7105
|
|
20231012,101700,1065451630,7060,7120,7230,6940,64183
|
|
20231012,101600,608943570,7120,7080,7120,7070,3579
|
|
20231012,101500,583501340,7120,7120,7120,7120,0
|
|
20231012,101400,583501340,7120,7110,7120,7110,1141
|
|
20231012,101300,575387420,7110,7110,7120,7110,2355
|
|
20231012,101200,558636680,7100,7080,7100,7080,352
|
|
20231012,101100,556139350,7080,7080,7080,7080,51
|
|
20231012,101000,555778270,7070,7070,7070,7070,5
|
|
20231012,100900,555742920,7070,7060,7070,7060,12
|
|
20231012,100800,555658180,7060,7060,7060,7060,50
|
|
20231012,100700,555305180,7050,7050,7050,7050,0
|
|
20231012,100600,555305180,7050,7050,7050,7050,0
|
|
20231012,100500,555305180,7050,7110,7110,7050,161
|
|
20231012,100400,554169120,7060,7120,7120,7060,8000
|
|
20231012,100300,497401800,7120,7130,7130,7120,1018
|
|
20231012,100200,490151720,7140,7140,7140,7130,498
|
|
20231012,100100,486598520,7140,7160,7160,7140,591
|
|
20231012,100000,482368470,7150,7190,7190,7150,897
|
|
20231012,095900,475942400,7180,7200,7200,7180,1746
|
|
20231012,095800,463382210,7200,7190,7200,7160,5958
|
|
20231012,095700,420510460,7190,7190,7210,7140,3953
|
|
20231012,095600,392119740,7190,7140,7190,7140,4121
|
|
20231012,095500,362531290,7130,7140,7170,7120,2403
|
|
20231012,095400,345359340,7140,7170,7230,7110,14360
|
|
20231012,095300,242417930,7140,7020,7280,7010,20524
|
|
20231012,095200,96347590,7020,7020,7020,7020,0
|
|
20231012,095100,96347590,7020,7020,7020,7020,0
|
|
20231012,095000,96347590,7020,7020,7020,7010,3
|
|
20231012,094900,96326540,7010,7010,7010,7010,0
|
|
20231012,094800,96326540,7010,7010,7010,7010,10
|
|
20231012,094700,96256440,7010,7010,7010,7010,50
|
|
20231012,094600,95905940,7010,7010,7010,7010,10
|
|
20231012,094500,95835840,7000,7000,7000,7000,14
|
|
20231012,094400,95737840,7010,7010,7010,7010,0
|
|
20231012,094300,95737840,7010,7010,7010,7010,3
|
|
20231012,094200,95716810,7010,7010,7010,7010,0
|
|
20231012,094100,95716810,7010,7010,7010,7010,4
|
|
20231012,094000,95688770,7020,7020,7020,7020,0
|
|
20231012,093900,95688770,7020,7020,7020,7020,2
|
|
20231012,093800,95674730,7020,7020,7020,7020,0
|
|
20231012,093700,95674730,7020,7020,7020,7020,50
|
|
20231012,093600,95323730,7030,7030,7030,7020,690
|
|
20231012,093500,90473310,7040,7040,7040,7040,2
|
|
20231012,093400,90459230,7040,7050,7050,7040,29
|
|
20231012,093300,90255060,7040,7040,7040,7040,37
|
|
20231012,093200,89994580,7040,7040,7040,7040,257
|
|
20231012,093100,88185300,7040,7040,7050,7040,14
|
|
20231012,093000,88086620,7040,7040,7040,7040,128
|
|
20231012,092900,87185500,7040,7040,7040,7040,5
|
|
20231012,092800,87150300,7040,7040,7040,7030,437
|
|
20231012,092700,84078170,7030,7020,7040,6980,1411
|
|
20231012,092600,74194250,7040,7040,7040,7040,0
|
|
20231012,092500,74194250,7040,7030,7040,7010,384
|
|
20231012,092400,71492740,7000,7000,7000,7000,5
|
|
20231012,092300,71457740,7000,7000,7000,7000,129
|
|
20231012,092200,70554740,7010,7010,7010,7010,4
|
|
20231012,092100,70526700,7000,7000,7000,7000,96
|
|
20231012,092000,69854700,7000,7000,7020,7000,339
|
|
20231012,091900,67477540,7000,7000,7010,7000,302
|
|
20231012,091800,65360540,7010,7000,7010,7000,92
|
|
20231012,091700,64716000,7000,7000,7000,6990,322
|
|
20231012,091600,62462080,7000,7010,7010,7000,188
|
|
20231012,091500,61145720,7010,7010,7010,7010,112
|
|
20231012,091400,60360600,7010,7030,7030,7010,60
|
|
20231012,091300,59938860,7040,7040,7040,7030,524
|
|
20231012,091200,56251050,7040,7040,7040,7040,70
|
|
20231012,091100,55758250,7040,7020,7040,7010,374
|
|
20231012,091000,53129820,7020,7030,7030,7020,121
|
|
20231012,090900,52280390,7030,7030,7040,7030,294
|
|
20231012,090800,50212570,7030,7020,7030,7020,6
|
|
20231012,090700,50170430,7050,7010,7050,7010,111
|
|
20231012,090600,49388320,7050,6990,7060,6990,996
|
|
20231012,090500,42363780,7030,6990,7050,6980,3391
|
|
20231012,090400,18581580,6930,6970,6990,6930,779
|
|
20231012,090300,13144820,6970,6970,6970,6970,7
|
|
20231012,090200,13096030,6970,6970,6980,6970,112
|
|
20231012,090100,12315330,6960,6920,6960,6920,1453
|
|
20231012,090000,2221850,6920,6890,6920,6890,322
|