600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185700,47329141450,7420,7420,7420,7420,82418
|
|
20231012,185600,47329141450,7420,7420,7420,7420,0
|
|
20231012,185500,47329141450,7420,7420,7420,7420,0
|
|
20231012,185400,47329141450,7420,7420,7420,7420,0
|
|
20231012,185300,47329141450,7420,7420,7420,7420,0
|
|
20231012,185200,47329141450,7420,7420,7420,7420,0
|
|
20231012,185100,47329141450,7420,7420,7420,7420,0
|
|
20231012,185000,47329141450,7420,7420,7420,7420,0
|
|
20231012,184900,47329141450,7420,7420,7420,7420,0
|
|
20231012,184800,47329141450,7420,7420,7420,7420,0
|
|
20231012,184700,47329141450,7420,7420,7420,7420,0
|
|
20231012,184600,47329141450,7420,7420,7420,7420,0
|
|
20231012,184500,47329141450,7420,7420,7420,7420,0
|
|
20231012,184400,47329141450,7420,7420,7420,7420,0
|
|
20231012,184300,47329141450,7420,7420,7420,7420,0
|
|
20231012,184200,47329141450,7420,7420,7420,7420,0
|
|
20231012,184100,47329141450,7420,7420,7420,7420,0
|
|
20231012,184000,47329141450,7420,7420,7420,7420,0
|
|
20231012,183900,47329141450,7420,7420,7420,7420,0
|
|
20231012,183800,47329141450,7420,7420,7420,7420,0
|
|
20231012,183700,47329141450,7420,7420,7420,7420,0
|
|
20231012,183600,47329141450,7420,7420,7420,7420,0
|
|
20231012,183500,47329141450,7420,7420,7420,7420,0
|
|
20231012,183400,47329141450,7420,7420,7420,7420,0
|
|
20231012,183300,47329141450,7420,7420,7420,7420,0
|
|
20231012,183200,47329141450,7420,7420,7420,7420,0
|
|
20231012,183100,47329141450,7420,7420,7420,7420,0
|
|
20231012,183000,47329141450,7420,7420,7420,7420,0
|
|
20231012,182900,47329141450,7420,7420,7420,7420,0
|
|
20231012,182800,47329141450,7420,7420,7420,7420,0
|
|
20231012,182700,47329141450,7420,7420,7420,7420,82418
|
|
20231012,182600,47329141450,7420,7420,7420,7420,0
|
|
20231012,182500,47329141450,7420,7420,7420,7420,0
|
|
20231012,182400,47329141450,7420,7420,7420,7420,0
|
|
20231012,182300,47329141450,7420,7420,7420,7420,0
|
|
20231012,182200,47329141450,7420,7420,7420,7420,0
|
|
20231012,182100,47329141450,7420,7420,7420,7420,0
|
|
20231012,182000,47329141450,7420,7420,7420,7420,0
|
|
20231012,181900,47329141450,7420,7420,7420,7420,0
|
|
20231012,181800,47329141450,7420,7420,7420,7420,0
|
|
20231012,181700,47329141450,7420,7420,7420,7420,0
|
|
20231012,181600,47329141450,7420,7420,7420,7420,0
|
|
20231012,181500,47329141450,7420,7420,7420,7420,0
|
|
20231012,181400,47329141450,7420,7420,7420,7420,0
|
|
20231012,181300,47329141450,7420,7420,7420,7420,0
|
|
20231012,181200,47329141450,7420,7420,7420,7420,0
|
|
20231012,181100,47329141450,7420,7420,7420,7420,0
|
|
20231012,181000,47329141450,7420,7420,7420,7420,0
|
|
20231012,180900,47329141450,7420,7420,7420,7420,0
|
|
20231012,180800,47329141450,7420,7420,7420,7420,0
|
|
20231012,180700,47329141450,7420,7420,7420,7420,0
|
|
20231012,180600,47329141450,7420,7420,7420,7420,0
|
|
20231012,180500,47329141450,7420,7420,7420,7420,0
|
|
20231012,180400,47329141450,7420,7420,7420,7420,0
|
|
20231012,180300,47329141450,7420,7420,7420,7420,0
|
|
20231012,180200,47329141450,7420,7420,7420,7420,0
|
|
20231012,180100,47329141450,7420,7420,7420,7420,0
|
|
20231012,180000,47329141450,7420,7420,7420,7420,0
|
|
20231012,175900,47329141450,7420,7420,7420,7420,0
|
|
20231012,175800,47329141450,7420,7420,7420,7420,0
|
|
20231012,175700,47329141450,7420,7420,7420,7420,82418
|
|
20231012,175600,47329141450,7420,7420,7420,7420,0
|
|
20231012,175500,47329141450,7420,7420,7420,7420,0
|
|
20231012,175400,47329141450,7420,7420,7420,7420,0
|
|
20231012,175300,47329141450,7420,7420,7420,7420,0
|
|
20231012,175200,47329141450,7420,7420,7420,7420,0
|
|
20231012,175100,47329141450,7420,7420,7420,7420,0
|
|
20231012,175000,47329141450,7420,7420,7420,7420,0
|
|
20231012,174900,47329141450,7420,7420,7420,7420,0
|
|
20231012,174800,47329141450,7420,7420,7420,7420,0
|
|
20231012,174700,47329141450,7420,7420,7420,7420,0
|
|
20231012,174600,47329141450,7420,7420,7420,7420,0
|
|
20231012,174500,47329141450,7420,7420,7420,7420,0
|
|
20231012,174400,47329141450,7420,7420,7420,7420,0
|
|
20231012,174300,47329141450,7420,7420,7420,7420,0
|
|
20231012,174200,47329141450,7420,7420,7420,7420,0
|
|
20231012,174100,47329141450,7420,7420,7420,7420,0
|
|
20231012,174000,47329141450,7420,7420,7420,7420,0
|
|
20231012,173900,47329141450,7420,7420,7420,7420,0
|
|
20231012,173800,47329141450,7420,7420,7420,7420,0
|
|
20231012,173700,47329141450,7420,7420,7420,7420,0
|
|
20231012,173600,47329141450,7420,7420,7420,7420,0
|
|
20231012,173500,47329141450,7420,7420,7420,7420,0
|
|
20231012,173400,47329141450,7420,7420,7420,7420,0
|
|
20231012,173300,47329141450,7420,7420,7420,7420,0
|
|
20231012,173200,47329141450,7420,7420,7420,7420,0
|
|
20231012,173100,47329141450,7420,7420,7420,7420,0
|
|
20231012,173000,47329141450,7420,7420,7420,7420,0
|
|
20231012,172900,47329141450,7420,7420,7420,7420,0
|
|
20231012,172800,47329141450,7420,7420,7420,7420,0
|
|
20231012,172700,47329141450,7420,7420,7420,7420,82418
|
|
20231012,172600,47329141450,7420,7420,7420,7420,0
|
|
20231012,172500,47329141450,7420,7420,7420,7420,0
|
|
20231012,172400,47329141450,7420,7420,7420,7420,0
|
|
20231012,172300,47329141450,7420,7420,7420,7420,0
|
|
20231012,172200,47329141450,7420,7420,7420,7420,0
|
|
20231012,172100,47329141450,7420,7420,7420,7420,0
|
|
20231012,172000,47329141450,7420,7420,7420,7420,0
|
|
20231012,171900,47329141450,7420,7420,7420,7420,0
|
|
20231012,171800,47329141450,7420,7420,7420,7420,0
|
|
20231012,171700,47329141450,7420,7420,7420,7420,0
|
|
20231012,171600,47329141450,7420,7420,7420,7420,0
|
|
20231012,171500,47329141450,7420,7420,7420,7420,0
|
|
20231012,171400,47329141450,7420,7420,7420,7420,0
|
|
20231012,171300,47329141450,7420,7420,7420,7420,0
|
|
20231012,171200,47329141450,7420,7420,7420,7420,0
|
|
20231012,171100,47329141450,7420,7420,7420,7420,0
|
|
20231012,171000,47329141450,7420,7420,7420,7420,0
|
|
20231012,170900,47329141450,7420,7420,7420,7420,0
|
|
20231012,170800,47329141450,7420,7420,7420,7420,0
|
|
20231012,170700,47329141450,7420,7420,7420,7420,0
|
|
20231012,170600,47329141450,7420,7420,7420,7420,0
|
|
20231012,170500,47329141450,7420,7420,7420,7420,0
|
|
20231012,170400,47329141450,7420,7420,7420,7420,0
|
|
20231012,170300,47329141450,7420,7420,7420,7420,0
|
|
20231012,170200,47329141450,7420,7420,7420,7420,0
|
|
20231012,170100,47329141450,7420,7420,7420,7420,0
|
|
20231012,170000,47329141450,7420,7420,7420,7420,0
|
|
20231012,165900,47329141450,7420,7420,7420,7420,0
|
|
20231012,165800,47329141450,7420,7420,7420,7420,0
|
|
20231012,165700,47329141450,7420,7420,7420,7420,82418
|
|
20231012,165600,47329141450,7420,7420,7420,7420,0
|
|
20231012,165500,47329141450,7420,7420,7420,7420,0
|
|
20231012,165400,47329141450,7420,7420,7420,7420,0
|
|
20231012,165300,47329141450,7420,7420,7420,7420,0
|
|
20231012,165200,47329141450,7420,7420,7420,7420,0
|
|
20231012,165100,47329141450,7420,7420,7420,7420,0
|
|
20231012,165000,47329141450,7420,7420,7420,7420,0
|
|
20231012,164900,47329141450,7420,7420,7420,7420,0
|
|
20231012,164800,47329141450,7420,7420,7420,7420,0
|
|
20231012,164700,47329141450,7420,7420,7420,7420,0
|
|
20231012,164600,47329141450,7420,7420,7420,7420,0
|
|
20231012,164500,47329141450,7420,7420,7420,7420,0
|
|
20231012,164400,47329141450,7420,7420,7420,7420,0
|
|
20231012,164300,47329141450,7420,7420,7420,7420,0
|
|
20231012,164200,47329141450,7420,7420,7420,7420,0
|
|
20231012,164100,47329141450,7420,7420,7420,7420,0
|
|
20231012,164000,47329141450,7420,7420,7420,7420,0
|
|
20231012,163900,47329141450,7420,7420,7420,7420,0
|
|
20231012,163800,47329141450,7420,7420,7420,7420,0
|
|
20231012,163700,47329141450,7420,7420,7420,7420,0
|
|
20231012,163600,47329141450,7420,7420,7420,7420,0
|
|
20231012,163500,47329141450,7420,7420,7420,7420,0
|
|
20231012,163400,47329141450,7420,7420,7420,7420,0
|
|
20231012,163300,47329141450,7420,7420,7420,7420,0
|
|
20231012,163200,47329141450,7420,7420,7420,7420,0
|
|
20231012,163100,47329141450,7420,7420,7420,7420,0
|
|
20231012,163000,47329141450,7420,7420,7420,7420,0
|
|
20231012,162900,47329141450,7420,7420,7420,7420,0
|
|
20231012,162800,47329141450,7420,7420,7420,7420,0
|
|
20231012,162700,47329141450,7420,7420,7420,7420,82418
|
|
20231012,162600,47329141450,7420,7420,7420,7420,0
|
|
20231012,162500,47329141450,7420,7420,7420,7420,0
|
|
20231012,162400,47329141450,7420,7420,7420,7420,0
|
|
20231012,162300,47329141450,7420,7420,7420,7420,0
|
|
20231012,162200,47329141450,7420,7420,7420,7420,0
|
|
20231012,162100,47329141450,7420,7420,7420,7420,0
|
|
20231012,162000,47329141450,7420,7420,7420,7420,0
|
|
20231012,161900,47329141450,7420,7420,7420,7420,0
|
|
20231012,161800,47329141450,7420,7420,7420,7420,0
|
|
20231012,161700,47329141450,7420,7420,7420,7420,0
|
|
20231012,161600,47329141450,7420,7420,7420,7420,0
|
|
20231012,161500,47329141450,7420,7420,7420,7420,0
|
|
20231012,161400,47329141450,7420,7420,7420,7420,0
|
|
20231012,161300,47329141450,7420,7420,7420,7420,0
|
|
20231012,161200,47329141450,7420,7420,7420,7420,0
|
|
20231012,161100,47329141450,7420,7420,7420,7420,0
|
|
20231012,161000,47329141450,7420,7420,7420,7420,0
|
|
20231012,160900,47329141450,7420,7420,7420,7420,0
|
|
20231012,160800,47329141450,7420,7420,7420,7420,0
|
|
20231012,160700,47329141450,7420,7420,7420,7420,0
|
|
20231012,160600,47329141450,7420,7420,7420,7420,0
|
|
20231012,160500,47329141450,7420,7420,7420,7420,0
|
|
20231012,160400,47329141450,7420,7420,7420,7420,0
|
|
20231012,160300,47329141450,7420,7420,7420,7420,0
|
|
20231012,160200,47329141450,7420,7420,7420,7420,0
|
|
20231012,160100,47329141450,7420,7420,7420,7420,0
|
|
20231012,160000,47329141450,7420,7420,7420,7420,0
|
|
20231012,155900,47329141450,7420,7420,7420,7420,0
|
|
20231012,155800,47329141450,7420,7420,7420,7420,0
|
|
20231012,155700,47329141450,7420,7420,7420,7420,82418
|
|
20231012,155600,47329141450,7420,7420,7420,7420,0
|
|
20231012,155500,47329141450,7420,7420,7420,7420,0
|
|
20231012,155400,47329141450,7420,7420,7420,7420,0
|
|
20231012,155300,47329141450,7420,7420,7420,7420,0
|
|
20231012,155200,47329141450,7420,7420,7420,7420,0
|
|
20231012,155100,47329141450,7420,7420,7420,7420,0
|
|
20231012,155000,47329141450,7420,7420,7420,7420,0
|
|
20231012,154900,47329141450,7420,7420,7420,7420,0
|
|
20231012,154800,47329141450,7420,7420,7420,7420,0
|
|
20231012,154700,47329141450,7420,7420,7420,7420,0
|
|
20231012,154600,47329141450,7420,7420,7420,7420,0
|
|
20231012,154500,47329141450,7420,7420,7420,7420,0
|
|
20231012,154400,47329141450,7420,7420,7420,7420,0
|
|
20231012,154300,47329141450,7420,7420,7420,7420,0
|
|
20231012,154200,47329141450,7420,7420,7420,7420,0
|
|
20231012,154100,47329141450,7420,7420,7420,7420,0
|
|
20231012,154000,47329141450,7420,7420,7420,7420,0
|
|
20231012,153900,47329141450,7420,7420,7420,7420,0
|
|
20231012,153800,47329141450,7420,7420,7420,7420,0
|
|
20231012,153700,47329141450,7420,7420,7420,7420,0
|
|
20231012,153600,47329141450,7420,7420,7420,7420,0
|
|
20231012,153500,47329141450,7420,7420,7420,7420,0
|
|
20231012,153400,47329141450,7420,7420,7420,7420,0
|
|
20231012,153300,47329141450,7420,7420,7420,7420,0
|
|
20231012,153200,47329141450,7420,7420,7420,7420,0
|
|
20231012,153100,47329141450,7420,7420,7420,7420,0
|
|
20231012,153000,47329141450,7420,7420,7420,7420,82418
|
|
20231012,152900,46717599890,7430,7430,7430,7430,0
|
|
20231012,152800,46717599890,7430,7430,7430,7430,0
|
|
20231012,152700,46717599890,7430,7430,7430,7430,0
|
|
20231012,152600,46717599890,7430,7430,7430,7430,0
|
|
20231012,152500,46717599890,7430,7430,7430,7430,0
|
|
20231012,152400,46717599890,7430,7430,7430,7430,0
|
|
20231012,152300,46717599890,7430,7430,7430,7430,0
|
|
20231012,152200,46717599890,7430,7430,7430,7430,0
|
|
20231012,152100,46717599890,7430,7430,7430,7430,0
|
|
20231012,152000,46717599890,7430,7430,7430,7430,0
|
|
20231012,151900,46717599890,7430,7440,7440,7420,46965
|
|
20231012,151800,46368847870,7440,7460,7460,7430,39626
|
|
20231012,151700,46073691450,7450,7430,7460,7420,79616
|
|
20231012,151600,45480880700,7430,7410,7430,7400,25429
|
|
20231012,151500,45292138810,7410,7370,7410,7370,25224
|
|
20231012,151400,45105868520,7380,7390,7400,7360,24813
|
|
20231012,151300,44922860410,7390,7420,7430,7390,46243
|
|
20231012,151200,44580208440,7430,7420,7440,7420,25095
|
|
20231012,151100,44393751280,7430,7440,7440,7420,32235
|
|
20231012,151000,44154204710,7440,7370,7440,7370,114795
|
|
20231012,150900,43304306970,7370,7350,7380,7340,24739
|
|
20231012,150800,43122178140,7350,7350,7350,7340,7520
|
|
20231012,150700,43066922590,7340,7340,7350,7330,7490
|
|
20231012,150600,43011945900,7330,7330,7340,7320,10137
|
|
20231012,150500,42937615090,7330,7360,7360,7330,12035
|
|
20231012,150400,42849201430,7360,7330,7370,7320,45946
|
|
20231012,150300,42511590820,7320,7280,7330,7280,37769
|
|
20231012,150200,42235531490,7280,7290,7300,7270,29019
|
|
20231012,150100,42023958030,7300,7310,7310,7300,9147
|
|
20231012,150000,41957182190,7310,7300,7310,7300,2769
|
|
20231012,145900,41936950370,7310,7310,7320,7300,11807
|
|
20231012,145800,41850646800,7310,7300,7310,7300,6653
|
|
20231012,145700,41802055700,7310,7300,7310,7290,9237
|
|
20231012,145600,41734581570,7300,7280,7300,7270,42837
|
|
20231012,145500,41422155600,7280,7260,7280,7260,3095
|
|
20231012,145400,41399629200,7280,7240,7280,7230,21027
|
|
20231012,145300,41247164780,7240,7240,7250,7230,12182
|
|
20231012,145200,41158979650,7240,7250,7250,7240,2943
|
|
20231012,145100,41137646250,7260,7250,7260,7250,829
|
|
20231012,145000,41131632010,7260,7250,7260,7250,6566
|
|
20231012,144900,41084025590,7260,7260,7260,7250,1565
|
|
20231012,144800,41072672420,7260,7260,7260,7250,366
|
|
20231012,144700,41070016010,7260,7260,7270,7250,1459
|
|
20231012,144600,41059422610,7270,7280,7280,7250,9250
|
|
20231012,144500,40992190950,7280,7270,7280,7270,6566
|
|
20231012,144400,40944409510,7280,7260,7280,7250,13824
|
|
20231012,144300,40843939330,7250,7240,7260,7230,27616
|
|
20231012,144200,40643723150,7240,7220,7240,7220,10307
|
|
20231012,144100,40569204270,7230,7220,7230,7220,1238
|
|
20231012,144000,40560260200,7220,7220,7230,7220,10380
|
|
20231012,143900,40485310630,7220,7240,7240,7220,9599
|
|
20231012,143800,40415908070,7230,7230,7240,7230,2615
|
|
20231012,143700,40396996990,7230,7230,7240,7230,2324
|
|
20231012,143600,40380189100,7230,7230,7240,7230,2038
|
|
20231012,143500,40365441820,7240,7230,7250,7230,2646
|
|
20231012,143400,40346287350,7230,7250,7250,7230,4490
|
|
20231012,143300,40313779420,7240,7260,7260,7240,1189
|
|
20231012,143200,40305162780,7260,7240,7260,7240,7058
|
|
20231012,143100,40254007760,7240,7220,7240,7220,6979
|
|
20231012,143000,40203548790,7220,7230,7230,7220,8025
|
|
20231012,142900,40145589580,7220,7210,7230,7210,2497
|
|
20231012,142800,40127558360,7230,7220,7240,7210,25502
|
|
20231012,142700,39943500200,7220,7230,7240,7220,7005
|
|
20231012,142600,39892872830,7230,7240,7240,7230,5166
|
|
20231012,142500,39855496560,7240,7250,7250,7240,2381
|
|
20231012,142400,39838253010,7240,7240,7250,7230,11330
|
|
20231012,142300,39756161130,7250,7240,7250,7230,4866
|
|
20231012,142200,39720955370,7240,7240,7250,7230,2547
|
|
20231012,142100,39702509560,7240,7250,7260,7230,19461
|
|
20231012,142000,39561572060,7250,7260,7260,7250,870
|
|
20231012,141900,39555262930,7260,7260,7260,7250,1804
|
|
20231012,141800,39542177940,7260,7250,7260,7230,12608
|
|
20231012,141700,39450848520,7250,7240,7250,7230,6113
|
|
20231012,141600,39406590680,7240,7240,7250,7230,4896
|
|
20231012,141500,39371144140,7240,7250,7260,7240,9465
|
|
20231012,141400,39302558480,7260,7280,7280,7260,8897
|
|
20231012,141300,39237897990,7280,7280,7290,7280,4855
|
|
20231012,141200,39202551590,7280,7280,7290,7280,1435
|
|
20231012,141100,39192104100,7280,7280,7290,7270,3630
|
|
20231012,141000,39165660490,7290,7270,7290,7260,3308
|
|
20231012,140900,39141598460,7270,7290,7290,7260,5464
|
|
20231012,140800,39101895950,7290,7270,7290,7260,25761
|
|
20231012,140700,38914352520,7270,7270,7280,7260,6182
|
|
20231012,140600,38869409130,7270,7270,7280,7270,4069
|
|
20231012,140500,38839806780,7280,7270,7280,7270,4118
|
|
20231012,140400,38809861780,7270,7270,7280,7270,3268
|
|
20231012,140300,38786090960,7270,7260,7270,7260,5231
|
|
20231012,140200,38748068960,7260,7270,7270,7260,1307
|
|
20231012,140100,38738575970,7270,7280,7280,7260,5641
|
|
20231012,140000,38697564090,7280,7270,7280,7260,1546
|
|
20231012,135900,38686322530,7260,7270,7280,7260,10029
|
|
20231012,135800,38613395670,7270,7260,7270,7260,680
|
|
20231012,135700,38608457460,7260,7260,7260,7250,3768
|
|
20231012,135600,38581103790,7250,7250,7260,7250,3556
|
|
20231012,135500,38555310790,7250,7260,7260,7250,3027
|
|
20231012,135400,38533354500,7260,7260,7260,7260,2233
|
|
20231012,135300,38517142920,7260,7250,7260,7250,2464
|
|
20231012,135200,38499272380,7250,7260,7270,7250,1941
|
|
20231012,135100,38485187250,7260,7260,7260,7250,3411
|
|
20231012,135000,38460423510,7260,7260,7260,7250,1041
|
|
20231012,134900,38452867720,7250,7240,7250,7240,3857
|
|
20231012,134800,38424917320,7240,7250,7250,7240,2776
|
|
20231012,134700,38404810620,7240,7250,7270,7240,5427
|
|
20231012,134600,38365453550,7260,7260,7260,7240,4933
|
|
20231012,134500,38329671680,7250,7220,7260,7220,10341
|
|
20231012,134400,38254857560,7230,7240,7240,7220,2699
|
|
20231012,134300,38235355360,7220,7250,7250,7210,9916
|
|
20231012,134200,38163681010,7250,7250,7250,7230,3389
|
|
20231012,134100,38139149140,7250,7240,7250,7240,2858
|
|
20231012,134000,38118455080,7240,7240,7250,7240,2936
|
|
20231012,133900,38097188950,7240,7240,7240,7230,7770
|
|
20231012,133800,38041001550,7240,7210,7240,7210,1012
|
|
20231012,133700,38033692020,7210,7230,7240,7200,23624
|
|
20231012,133600,37863394130,7230,7240,7240,7230,2719
|
|
20231012,133500,37843728520,7240,7260,7260,7240,5137
|
|
20231012,133400,37806511630,7250,7250,7260,7250,1705
|
|
20231012,133300,37794144670,7250,7260,7260,7250,3321
|
|
20231012,133200,37770038680,7260,7260,7270,7250,4810
|
|
20231012,133100,37735120850,7260,7270,7270,7260,3760
|
|
20231012,133000,37707815020,7270,7250,7270,7240,10845
|
|
20231012,132900,37629070330,7250,7210,7260,7210,14568
|
|
20231012,132800,37523888250,7210,7200,7210,7200,3894
|
|
20231012,132700,37495847380,7210,7200,7210,7200,12608
|
|
20231012,132600,37405058850,7200,7210,7210,7200,3147
|
|
20231012,132500,37382398150,7210,7210,7210,7200,3564
|
|
20231012,132400,37356729090,7210,7210,7210,7200,393
|
|
20231012,132300,37353897140,7210,7210,7210,7200,14848
|
|
20231012,132200,37246901340,7210,7220,7230,7210,5638
|
|
20231012,132100,37206225960,7220,7220,7230,7220,4128
|
|
20231012,132000,37176418590,7220,7230,7230,7220,5059
|
|
20231012,131900,37139848310,7230,7240,7240,7230,2895
|
|
20231012,131800,37118902040,7240,7240,7240,7230,6206
|
|
20231012,131700,37073985750,7240,7240,7240,7230,4812
|
|
20231012,131600,37039169390,7240,7240,7250,7240,1938
|
|
20231012,131500,37025138130,7240,7250,7250,7240,2509
|
|
20231012,131400,37006955860,7250,7220,7250,7220,11149
|
|
20231012,131300,36926319840,7210,7220,7230,7210,11262
|
|
20231012,131200,36845044280,7220,7220,7230,7220,4713
|
|
20231012,131100,36811016310,7220,7230,7230,7210,11511
|
|
20231012,131000,36727989420,7220,7240,7240,7210,46744
|
|
20231012,130900,36390467110,7240,7240,7250,7230,22381
|
|
20231012,130800,36228436810,7240,7250,7260,7240,30032
|
|
20231012,130700,36010763380,7250,7260,7270,7250,11199
|
|
20231012,130600,35929478180,7260,7270,7270,7260,2754
|
|
20231012,130500,35909479360,7260,7270,7270,7260,1689
|
|
20231012,130400,35897203760,7270,7270,7280,7260,6735
|
|
20231012,130300,35848300170,7270,7270,7280,7270,1940
|
|
20231012,130200,35834195680,7270,7270,7280,7270,898
|
|
20231012,130100,35827667090,7270,7280,7280,7270,2431
|
|
20231012,130000,35809990640,7280,7270,7280,7260,5781
|
|
20231012,125900,35767963050,7280,7260,7280,7260,4079
|
|
20231012,125800,35738293380,7260,7270,7270,7260,2761
|
|
20231012,125700,35718232770,7270,7270,7270,7260,2194
|
|
20231012,125600,35702289130,7270,7260,7270,7260,4105
|
|
20231012,125500,35672481290,7260,7260,7260,7250,2950
|
|
20231012,125400,35651068880,7250,7260,7260,7250,3840
|
|
20231012,125300,35623209360,7270,7260,7270,7260,4404
|
|
20231012,125200,35591230210,7260,7260,7270,7260,1195
|
|
20231012,125100,35582554370,7260,7260,7270,7260,1801
|
|
20231012,125000,35569478300,7270,7260,7270,7260,3879
|
|
20231012,124900,35541316510,7260,7260,7270,7260,5243
|
|
20231012,124800,35503251860,7260,7260,7270,7250,17661
|
|
20231012,124700,35375068590,7270,7280,7280,7260,9113
|
|
20231012,124600,35308845260,7270,7280,7280,7270,6463
|
|
20231012,124500,35261851270,7280,7280,7290,7270,7770
|
|
20231012,124400,35205316610,7280,7270,7280,7270,3813
|
|
20231012,124300,35177570880,7280,7270,7280,7270,2079
|
|
20231012,124200,35162438050,7270,7280,7280,7270,4140
|
|
20231012,124100,35132305730,7270,7290,7290,7270,1025
|
|
20231012,124000,35124849980,7290,7290,7290,7270,4998
|
|
20231012,123900,35088474850,7280,7280,7280,7280,2394
|
|
20231012,123800,35071046530,7280,7280,7290,7280,4676
|
|
20231012,123700,35036997560,7280,7290,7290,7280,4752
|
|
20231012,123600,35002402400,7290,7290,7290,7280,2513
|
|
20231012,123500,34984106160,7280,7290,7290,7280,3333
|
|
20231012,123400,34959836330,7280,7290,7300,7280,4218
|
|
20231012,123300,34929103750,7290,7290,7300,7290,4756
|
|
20231012,123200,34894432410,7290,7290,7310,7290,6196
|
|
20231012,123100,34849252300,7290,7290,7310,7290,2322
|
|
20231012,123000,34832310960,7290,7290,7300,7290,1363
|
|
20231012,122900,34822370870,7290,7310,7310,7290,3385
|
|
20231012,122800,34797660120,7300,7320,7320,7300,6268
|
|
20231012,122700,34751864130,7320,7310,7320,7300,20025
|
|
20231012,122600,34605475800,7310,7300,7310,7300,6515
|
|
20231012,122500,34557882200,7310,7300,7310,7290,5416
|
|
20231012,122400,34518345140,7290,7300,7310,7290,2839
|
|
20231012,122300,34497624640,7290,7290,7310,7290,2956
|
|
20231012,122200,34476049730,7300,7290,7310,7280,12977
|
|
20231012,122100,34381356060,7300,7290,7300,7280,9218
|
|
20231012,122000,34314153540,7290,7290,7290,7290,2440
|
|
20231012,121900,34296365940,7290,7290,7300,7290,1906
|
|
20231012,121800,34282470200,7300,7300,7300,7290,1139
|
|
20231012,121700,34274162210,7300,7290,7310,7290,5965
|
|
20231012,121600,34230621270,7290,7280,7300,7280,5129
|
|
20231012,121500,34193233380,7280,7290,7290,7280,2959
|
|
20231012,121400,34171686670,7290,7290,7290,7280,4364
|
|
20231012,121300,34139903660,7280,7280,7290,7270,3896
|
|
20231012,121200,34111546700,7280,7280,7290,7270,10584
|
|
20231012,121100,34034533360,7280,7270,7280,7270,4234
|
|
20231012,121000,34003749720,7270,7280,7280,7270,2847
|
|
20231012,120900,33983023610,7280,7280,7290,7270,3597
|
|
20231012,120800,33956843120,7280,7280,7290,7270,11729
|
|
20231012,120700,33871466640,7290,7290,7300,7290,5870
|
|
20231012,120600,33828671290,7300,7290,7300,7290,16867
|
|
20231012,120500,33705710780,7290,7300,7310,7290,7042
|
|
20231012,120400,33654302920,7310,7310,7310,7300,1817
|
|
20231012,120300,33641036520,7310,7300,7310,7300,3702
|
|
20231012,120200,33614005210,7300,7310,7310,7300,3183
|
|
20231012,120100,33590747900,7300,7320,7320,7300,5541
|
|
20231012,120000,33550282390,7320,7310,7320,7300,12358
|
|
20231012,115900,33460018120,7300,7310,7320,7300,2311
|
|
20231012,115800,33443124700,7310,7310,7320,7310,1998
|
|
20231012,115700,33428518200,7310,7310,7320,7310,2433
|
|
20231012,115600,33410730300,7310,7300,7320,7300,767
|
|
20231012,115500,33405120530,7300,7300,7310,7300,4873
|
|
20231012,115400,33369534750,7310,7300,7310,7300,4051
|
|
20231012,115300,33339956280,7300,7300,7310,7300,2774
|
|
20231012,115200,33319699520,7300,7300,7310,7300,1288
|
|
20231012,115100,33310296800,7300,7310,7310,7300,6433
|
|
20231012,115000,33263335870,7300,7320,7320,7300,3186
|
|
20231012,114900,33240077940,7310,7290,7320,7290,4888
|
|
20231012,114800,33204380740,7290,7290,7300,7290,3723
|
|
20231012,114700,33177234340,7300,7300,7320,7290,3578
|
|
20231012,114600,33151116830,7300,7320,7330,7300,25690
|
|
20231012,114500,32963274210,7320,7330,7330,7320,887
|
|
20231012,114400,32956779720,7330,7330,7340,7320,1878
|
|
20231012,114300,32943013020,7330,7320,7340,7320,3938
|
|
20231012,114200,32914177270,7320,7320,7320,7310,7300
|
|
20231012,114100,32860795670,7320,7320,7320,7310,1540
|
|
20231012,114000,32849527700,7310,7310,7320,7310,6073
|
|
20231012,113900,32805122740,7310,7300,7320,7300,3907
|
|
20231012,113800,32776566330,7300,7300,7310,7300,13604
|
|
20231012,113700,32677244120,7310,7310,7320,7310,13487
|
|
20231012,113600,32578645210,7320,7320,7320,7310,4102
|
|
20231012,113500,32548653570,7320,7320,7320,7310,6773
|
|
20231012,113400,32499104050,7320,7330,7330,7320,4784
|
|
20231012,113300,32464068890,7330,7330,7330,7320,1559
|
|
20231012,113200,32452648590,7330,7330,7330,7320,5031
|
|
20231012,113100,32415796260,7330,7360,7360,7330,18850
|
|
20231012,113000,32277385020,7350,7360,7370,7350,8820
|
|
20231012,112900,32212492610,7350,7350,7370,7340,15837
|
|
20231012,112800,32096008370,7340,7340,7350,7330,9601
|
|
20231012,112700,32025477880,7330,7320,7340,7320,6610
|
|
20231012,112600,31977018770,7330,7310,7330,7310,4157
|
|
20231012,112500,31946590410,7320,7300,7320,7300,9151
|
|
20231012,112400,31879684500,7310,7300,7310,7300,7695
|
|
20231012,112300,31823459260,7310,7300,7310,7290,5213
|
|
20231012,112200,31785393650,7290,7290,7300,7290,4606
|
|
20231012,112100,31751784690,7300,7300,7300,7280,9363
|
|
20231012,112000,31683528750,7290,7300,7310,7290,3315
|
|
20231012,111900,31659333210,7300,7300,7300,7290,6747
|
|
20231012,111800,31610119470,7300,7300,7310,7290,4370
|
|
20231012,111700,31578225740,7310,7310,7320,7290,4531
|
|
20231012,111600,31545135760,7320,7300,7320,7300,5509
|
|
20231012,111500,31504889880,7300,7310,7310,7300,3011
|
|
20231012,111400,31482905290,7320,7310,7320,7310,1334
|
|
20231012,111300,31473147130,7310,7310,7320,7300,2607
|
|
20231012,111200,31454090830,7310,7330,7340,7310,6010
|
|
20231012,111100,31410088430,7330,7340,7360,7330,10069
|
|
20231012,111000,31336155040,7350,7310,7370,7300,25711
|
|
20231012,110900,31147441810,7300,7320,7320,7290,7739
|
|
20231012,110800,31090900290,7320,7310,7320,7300,1825
|
|
20231012,110700,31077554210,7310,7290,7320,7290,6320
|
|
20231012,110600,31031396340,7290,7320,7320,7290,5708
|
|
20231012,110500,30989661920,7320,7280,7320,7280,9180
|
|
20231012,110400,30922614760,7280,7280,7290,7270,10884
|
|
20231012,110300,30843379180,7280,7280,7300,7280,11106
|
|
20231012,110200,30762479920,7280,7310,7310,7280,15241
|
|
20231012,110100,30651340500,7310,7310,7320,7300,6576
|
|
20231012,110000,30603283620,7310,7330,7330,7310,5778
|
|
20231012,105900,30561008970,7330,7330,7330,7320,1793
|
|
20231012,105800,30547877570,7320,7310,7330,7310,6974
|
|
20231012,105700,30496870930,7310,7300,7320,7300,10582
|
|
20231012,105600,30419569320,7300,7300,7310,7300,11138
|
|
20231012,105500,30338247050,7310,7320,7320,7300,8880
|
|
20231012,105400,30273380260,7320,7330,7330,7310,7484
|
|
20231012,105300,30218589960,7330,7340,7340,7320,6744
|
|
20231012,105200,30169177700,7340,7320,7340,7310,14624
|
|
20231012,105100,30062154340,7330,7330,7330,7320,8538
|
|
20231012,105000,29999649190,7330,7340,7350,7330,3907
|
|
20231012,104900,29970988850,7340,7360,7370,7340,7498
|
|
20231012,104800,29915827040,7370,7370,7370,7360,2343
|
|
20231012,104700,29898573980,7370,7340,7380,7330,34315
|
|
20231012,104600,29645977880,7340,7330,7340,7320,9386
|
|
20231012,104500,29577141730,7330,7310,7340,7310,4894
|
|
20231012,104400,29541296780,7310,7320,7330,7310,7635
|
|
20231012,104300,29485422300,7320,7330,7330,7320,3528
|
|
20231012,104200,29459594590,7330,7340,7350,7330,3924
|
|
20231012,104100,29430807680,7350,7340,7350,7330,4414
|
|
20231012,104000,29398422660,7340,7330,7340,7330,1320
|
|
20231012,103900,29388739960,7330,7330,7340,7320,5044
|
|
20231012,103800,29351761190,7330,7310,7340,7310,9992
|
|
20231012,103700,29278660100,7310,7330,7340,7310,12200
|
|
20231012,103600,29189376150,7330,7350,7360,7330,9600
|
|
20231012,103500,29118908730,7350,7350,7370,7350,4042
|
|
20231012,103400,29089160660,7360,7380,7380,7340,15614
|
|
20231012,103300,28974262810,7390,7390,7400,7370,10666
|
|
20231012,103200,28895539100,7390,7390,7400,7380,11297
|
|
20231012,103100,28812048230,7390,7370,7390,7370,10167
|
|
20231012,103000,28737013920,7370,7370,7380,7360,5203
|
|
20231012,102900,28698662880,7370,7370,7380,7360,3656
|
|
20231012,102800,28671721320,7370,7380,7390,7370,22166
|
|
20231012,102700,28508135370,7380,7380,7390,7370,18950
|
|
20231012,102600,28368224550,7380,7400,7420,7380,36855
|
|
20231012,102500,28095481550,7390,7350,7420,7350,57988
|
|
20231012,102400,27667120720,7350,7320,7350,7320,12394
|
|
20231012,102300,27576289870,7310,7340,7350,7310,14598
|
|
20231012,102200,27469283740,7340,7300,7350,7280,12194
|
|
20231012,102100,27380103780,7310,7270,7310,7260,21525
|
|
20231012,102000,27223444080,7270,7310,7320,7270,74771
|
|
20231012,101900,26677693400,7320,7320,7330,7310,8986
|
|
20231012,101800,26611934410,7320,7320,7340,7310,16694
|
|
20231012,101700,26489709850,7330,7350,7350,7320,20078
|
|
20231012,101600,26342477070,7350,7350,7360,7350,8651
|
|
20231012,101500,26278890190,7360,7360,7370,7350,11249
|
|
20231012,101400,26196142630,7360,7360,7360,7350,4069
|
|
20231012,101300,26166208420,7360,7340,7370,7330,16196
|
|
20231012,101200,26047071710,7330,7330,7340,7330,9709
|
|
20231012,101100,25975890540,7330,7340,7350,7330,5973
|
|
20231012,101000,25932037150,7350,7360,7360,7340,10555
|
|
20231012,100900,25854459540,7360,7340,7370,7330,12129
|
|
20231012,100800,25765354670,7330,7340,7350,7320,11490
|
|
20231012,100700,25681132760,7330,7360,7370,7310,40939
|
|
20231012,100600,25380897680,7360,7390,7400,7350,38602
|
|
20231012,100500,25095753200,7400,7380,7410,7380,39493
|
|
20231012,100400,24803659470,7390,7400,7410,7370,50073
|
|
20231012,100300,24433509100,7390,7340,7400,7340,40400
|
|
20231012,100200,24135349640,7340,7340,7350,7330,10885
|
|
20231012,100100,24055453010,7350,7360,7390,7340,30786
|
|
20231012,100000,23828545400,7360,7340,7360,7320,24713
|
|
20231012,095900,23647086200,7340,7330,7360,7310,37599
|
|
20231012,095800,23371122710,7330,7320,7330,7280,41612
|
|
20231012,095700,23067252160,7320,7290,7330,7280,15580
|
|
20231012,095600,22953351870,7290,7270,7320,7260,33313
|
|
20231012,095500,22710830720,7270,7310,7310,7270,32547
|
|
20231012,095400,22473565900,7300,7330,7340,7300,21175
|
|
20231012,095300,22318541010,7330,7340,7360,7310,23509
|
|
20231012,095200,22146164360,7350,7320,7370,7320,23932
|
|
20231012,095100,21970210880,7320,7300,7320,7300,47996
|
|
20231012,095000,21619548920,7300,7320,7320,7300,44410
|
|
20231012,094900,21294922270,7320,7280,7330,7270,70439
|
|
20231012,094800,20780184090,7280,7370,7370,7250,171679
|
|
20231012,094700,19524190860,7370,7390,7390,7350,70174
|
|
20231012,094600,19007194130,7400,7390,7420,7370,90025
|
|
20231012,094500,18341567480,7380,7510,7510,7360,212993
|
|
20231012,094400,16762371480,7500,7470,7520,7460,208174
|
|
20231012,094300,15202617930,7460,7410,7490,7390,215307
|
|
20231012,094200,13599092980,7410,7410,7450,7400,140858
|
|
20231012,094100,12553300280,7400,7420,7430,7370,116519
|
|
20231012,094000,11690310810,7430,7390,7430,7360,205384
|
|
20231012,093900,10172356010,7390,7290,7400,7280,242100
|
|
20231012,093800,8395443290,7280,7230,7290,7220,78833
|
|
20231012,093700,7823289730,7230,7230,7240,7220,10124
|
|
20231012,093600,7750110110,7220,7230,7240,7220,9811
|
|
20231012,093500,7679182370,7230,7220,7240,7220,11940
|
|
20231012,093400,7592853580,7220,7230,7230,7200,14556
|
|
20231012,093300,7487747920,7230,7240,7250,7230,25336
|
|
20231012,093200,7304435130,7250,7250,7260,7230,23847
|
|
20231012,093100,7131628970,7250,7260,7270,7230,51556
|
|
20231012,093000,6757301480,7260,7250,7260,7230,52948
|
|
20231012,092900,6373480980,7250,7210,7250,7180,73802
|
|
20231012,092800,5841221680,7210,7230,7230,7180,48628
|
|
20231012,092700,5490845080,7230,7200,7240,7190,39238
|
|
20231012,092600,5207738840,7200,7180,7200,7160,22857
|
|
20231012,092500,5043602740,7180,7170,7190,7170,8621
|
|
20231012,092400,4981685240,7180,7120,7180,7110,49645
|
|
20231012,092300,4626314400,7120,7100,7130,7080,11006
|
|
20231012,092200,4548070480,7100,7090,7100,7070,24220
|
|
20231012,092100,4376548270,7080,7090,7100,7080,20646
|
|
20231012,092000,4230265290,7090,7110,7110,7090,26676
|
|
20231012,091900,4040745360,7120,7120,7150,7120,4989
|
|
20231012,091800,4005208580,7120,7140,7160,7110,21327
|
|
20231012,091700,3853105690,7140,7120,7150,7110,13190
|
|
20231012,091600,3758994600,7110,7130,7130,7110,9506
|
|
20231012,091500,3691331100,7120,7140,7140,7120,9139
|
|
20231012,091400,3626179250,7140,7160,7160,7130,11953
|
|
20231012,091300,3540768920,7150,7160,7170,7150,5026
|
|
20231012,091200,3504796900,7150,7180,7180,7150,8047
|
|
20231012,091100,3447171640,7180,7160,7190,7130,13046
|
|
20231012,091000,3353582420,7150,7140,7150,7100,38187
|
|
20231012,090900,3081651510,7130,7130,7150,7120,19614
|
|
20231012,090800,2941783340,7150,7160,7170,7140,17654
|
|
20231012,090700,2815538720,7160,7170,7170,7150,23043
|
|
20231012,090600,2650602830,7170,7200,7210,7140,25815
|
|
20231012,090500,2465002490,7190,7110,7200,7100,46239
|
|
20231012,090400,2133367540,7110,7170,7170,7110,38505
|
|
20231012,090300,1858351580,7150,7200,7200,7150,43639
|
|
20231012,090200,1544913780,7200,7180,7210,7160,54969
|
|
20231012,090100,1149909940,7170,7260,7270,7140,52972
|
|
20231012,090000,767922000,7260,7330,7330,7230,105273
|