647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194400,5353414940,16560,16560,16560,16560,8773
|
|
20231012,194300,5353414940,16560,16560,16560,16560,0
|
|
20231012,194200,5353414940,16560,16560,16560,16560,0
|
|
20231012,194100,5353414940,16560,16560,16560,16560,0
|
|
20231012,194000,5353414940,16560,16560,16560,16560,0
|
|
20231012,193900,5353414940,16560,16560,16560,16560,0
|
|
20231012,193800,5353414940,16560,16560,16560,16560,0
|
|
20231012,193700,5353414940,16560,16560,16560,16560,0
|
|
20231012,193600,5353414940,16560,16560,16560,16560,0
|
|
20231012,193500,5353414940,16560,16560,16560,16560,0
|
|
20231012,193400,5353414940,16560,16560,16560,16560,0
|
|
20231012,193300,5353414940,16560,16560,16560,16560,0
|
|
20231012,193200,5353414940,16560,16560,16560,16560,0
|
|
20231012,193100,5353414940,16560,16560,16560,16560,0
|
|
20231012,193000,5353414940,16560,16560,16560,16560,0
|
|
20231012,192900,5353414940,16560,16560,16560,16560,0
|
|
20231012,192800,5353414940,16560,16560,16560,16560,0
|
|
20231012,192700,5353414940,16560,16560,16560,16560,0
|
|
20231012,192600,5353414940,16560,16560,16560,16560,0
|
|
20231012,192500,5353414940,16560,16560,16560,16560,0
|
|
20231012,192400,5353414940,16560,16560,16560,16560,0
|
|
20231012,192300,5353414940,16560,16560,16560,16560,0
|
|
20231012,192200,5353414940,16560,16560,16560,16560,0
|
|
20231012,192100,5353414940,16560,16560,16560,16560,0
|
|
20231012,192000,5353414940,16560,16560,16560,16560,0
|
|
20231012,191900,5353414940,16560,16560,16560,16560,0
|
|
20231012,191800,5353414940,16560,16560,16560,16560,0
|
|
20231012,191700,5353414940,16560,16560,16560,16560,0
|
|
20231012,191600,5353414940,16560,16560,16560,16560,0
|
|
20231012,191500,5353414940,16560,16560,16560,16560,0
|
|
20231012,191400,5353414940,16560,16560,16560,16560,8773
|
|
20231012,191300,5353414940,16560,16560,16560,16560,0
|
|
20231012,191200,5353414940,16560,16560,16560,16560,0
|
|
20231012,191100,5353414940,16560,16560,16560,16560,0
|
|
20231012,191000,5353414940,16560,16560,16560,16560,0
|
|
20231012,190900,5353414940,16560,16560,16560,16560,0
|
|
20231012,190800,5353414940,16560,16560,16560,16560,0
|
|
20231012,190700,5353414940,16560,16560,16560,16560,0
|
|
20231012,190600,5353414940,16560,16560,16560,16560,0
|
|
20231012,190500,5353414940,16560,16560,16560,16560,0
|
|
20231012,190400,5353414940,16560,16560,16560,16560,0
|
|
20231012,190300,5353414940,16560,16560,16560,16560,0
|
|
20231012,190200,5353414940,16560,16560,16560,16560,0
|
|
20231012,190100,5353414940,16560,16560,16560,16560,0
|
|
20231012,190000,5353414940,16560,16560,16560,16560,0
|
|
20231012,185900,5353414940,16560,16560,16560,16560,0
|
|
20231012,185800,5353414940,16560,16560,16560,16560,0
|
|
20231012,185700,5353414940,16560,16560,16560,16560,0
|
|
20231012,185600,5353414940,16560,16560,16560,16560,0
|
|
20231012,185500,5353414940,16560,16560,16560,16560,0
|
|
20231012,185400,5353414940,16560,16560,16560,16560,0
|
|
20231012,185300,5353414940,16560,16560,16560,16560,0
|
|
20231012,185200,5353414940,16560,16560,16560,16560,0
|
|
20231012,185100,5353414940,16560,16560,16560,16560,0
|
|
20231012,185000,5353414940,16560,16560,16560,16560,0
|
|
20231012,184900,5353414940,16560,16560,16560,16560,0
|
|
20231012,184800,5353414940,16560,16560,16560,16560,0
|
|
20231012,184700,5353414940,16560,16560,16560,16560,0
|
|
20231012,184600,5353414940,16560,16560,16560,16560,0
|
|
20231012,184500,5353414940,16560,16560,16560,16560,0
|
|
20231012,184400,5353414940,16560,16560,16560,16560,8773
|
|
20231012,184300,5353414940,16560,16560,16560,16560,0
|
|
20231012,184200,5353414940,16560,16560,16560,16560,0
|
|
20231012,184100,5353414940,16560,16560,16560,16560,0
|
|
20231012,184000,5353414940,16560,16560,16560,16560,0
|
|
20231012,183900,5353414940,16560,16560,16560,16560,0
|
|
20231012,183800,5353414940,16560,16560,16560,16560,0
|
|
20231012,183700,5353414940,16560,16560,16560,16560,0
|
|
20231012,183600,5353414940,16560,16560,16560,16560,0
|
|
20231012,183500,5353414940,16560,16560,16560,16560,0
|
|
20231012,183400,5353414940,16560,16560,16560,16560,0
|
|
20231012,183300,5353414940,16560,16560,16560,16560,0
|
|
20231012,183200,5353414940,16560,16560,16560,16560,0
|
|
20231012,183100,5353414940,16560,16560,16560,16560,0
|
|
20231012,183000,5353414940,16560,16560,16560,16560,0
|
|
20231012,182900,5353414940,16560,16560,16560,16560,0
|
|
20231012,182800,5353414940,16560,16560,16560,16560,0
|
|
20231012,182700,5353414940,16560,16560,16560,16560,0
|
|
20231012,182600,5353414940,16560,16560,16560,16560,0
|
|
20231012,182500,5353414940,16560,16560,16560,16560,0
|
|
20231012,182400,5353414940,16560,16560,16560,16560,0
|
|
20231012,182300,5353414940,16560,16560,16560,16560,0
|
|
20231012,182200,5353414940,16560,16560,16560,16560,0
|
|
20231012,182100,5353414940,16560,16560,16560,16560,0
|
|
20231012,182000,5353414940,16560,16560,16560,16560,0
|
|
20231012,181900,5353414940,16560,16560,16560,16560,0
|
|
20231012,181800,5353414940,16560,16560,16560,16560,0
|
|
20231012,181700,5353414940,16560,16560,16560,16560,0
|
|
20231012,181600,5353414940,16560,16560,16560,16560,0
|
|
20231012,181500,5353414940,16560,16560,16560,16560,0
|
|
20231012,181400,5353414940,16560,16560,16560,16560,8773
|
|
20231012,181300,5353414940,16560,16560,16560,16560,0
|
|
20231012,181200,5353414940,16560,16560,16560,16560,0
|
|
20231012,181100,5353414940,16560,16560,16560,16560,0
|
|
20231012,181000,5353414940,16560,16560,16560,16560,0
|
|
20231012,180900,5353414940,16560,16560,16560,16560,0
|
|
20231012,180800,5353414940,16560,16560,16560,16560,0
|
|
20231012,180700,5353414940,16560,16560,16560,16560,0
|
|
20231012,180600,5353414940,16560,16560,16560,16560,0
|
|
20231012,180500,5353414940,16560,16560,16560,16560,0
|
|
20231012,180400,5353414940,16560,16560,16560,16560,0
|
|
20231012,180300,5353414940,16560,16560,16560,16560,0
|
|
20231012,180200,5353414940,16560,16560,16560,16560,0
|
|
20231012,180100,5353414940,16560,16560,16560,16560,0
|
|
20231012,180000,5353414940,16560,16560,16560,16560,0
|
|
20231012,175900,5353414940,16560,16560,16560,16560,0
|
|
20231012,175800,5353414940,16560,16560,16560,16560,0
|
|
20231012,175700,5353414940,16560,16560,16560,16560,0
|
|
20231012,175600,5353414940,16560,16560,16560,16560,0
|
|
20231012,175500,5353414940,16560,16560,16560,16560,0
|
|
20231012,175400,5353414940,16560,16560,16560,16560,0
|
|
20231012,175300,5353414940,16560,16560,16560,16560,0
|
|
20231012,175200,5353414940,16560,16560,16560,16560,0
|
|
20231012,175100,5353414940,16560,16560,16560,16560,0
|
|
20231012,175000,5353414940,16560,16560,16560,16560,0
|
|
20231012,174900,5353414940,16560,16560,16560,16560,0
|
|
20231012,174800,5353414940,16560,16560,16560,16560,0
|
|
20231012,174700,5353414940,16560,16560,16560,16560,0
|
|
20231012,174600,5353414940,16560,16560,16560,16560,0
|
|
20231012,174500,5353414940,16560,16560,16560,16560,0
|
|
20231012,174400,5353414940,16560,16560,16560,16560,8773
|
|
20231012,174300,5353414940,16560,16560,16560,16560,0
|
|
20231012,174200,5353414940,16560,16560,16560,16560,0
|
|
20231012,174100,5353414940,16560,16560,16560,16560,0
|
|
20231012,174000,5353414940,16560,16560,16560,16560,0
|
|
20231012,173900,5353414940,16560,16560,16560,16560,0
|
|
20231012,173800,5353414940,16560,16560,16560,16560,0
|
|
20231012,173700,5353414940,16560,16560,16560,16560,0
|
|
20231012,173600,5353414940,16560,16560,16560,16560,0
|
|
20231012,173500,5353414940,16560,16560,16560,16560,0
|
|
20231012,173400,5353414940,16560,16560,16560,16560,0
|
|
20231012,173300,5353414940,16560,16560,16560,16560,0
|
|
20231012,173200,5353414940,16560,16560,16560,16560,0
|
|
20231012,173100,5353414940,16560,16560,16560,16560,0
|
|
20231012,173000,5353414940,16560,16560,16560,16560,0
|
|
20231012,172900,5353414940,16560,16560,16560,16560,0
|
|
20231012,172800,5353414940,16560,16560,16560,16560,0
|
|
20231012,172700,5353414940,16560,16560,16560,16560,0
|
|
20231012,172600,5353414940,16560,16560,16560,16560,0
|
|
20231012,172500,5353414940,16560,16560,16560,16560,0
|
|
20231012,172400,5353414940,16560,16560,16560,16560,0
|
|
20231012,172300,5353414940,16560,16560,16560,16560,0
|
|
20231012,172200,5353414940,16560,16560,16560,16560,0
|
|
20231012,172100,5353414940,16560,16560,16560,16560,0
|
|
20231012,172000,5353414940,16560,16560,16560,16560,0
|
|
20231012,171900,5353414940,16560,16560,16560,16560,0
|
|
20231012,171800,5353414940,16560,16560,16560,16560,0
|
|
20231012,171700,5353414940,16560,16560,16560,16560,0
|
|
20231012,171600,5353414940,16560,16560,16560,16560,0
|
|
20231012,171500,5353414940,16560,16560,16560,16560,0
|
|
20231012,171400,5353414940,16560,16560,16560,16560,8773
|
|
20231012,171300,5353414940,16560,16560,16560,16560,0
|
|
20231012,171200,5353414940,16560,16560,16560,16560,0
|
|
20231012,171100,5353414940,16560,16560,16560,16560,0
|
|
20231012,171000,5353414940,16560,16560,16560,16560,0
|
|
20231012,170900,5353414940,16560,16560,16560,16560,0
|
|
20231012,170800,5353414940,16560,16560,16560,16560,0
|
|
20231012,170700,5353414940,16560,16560,16560,16560,0
|
|
20231012,170600,5353414940,16560,16560,16560,16560,0
|
|
20231012,170500,5353414940,16560,16560,16560,16560,0
|
|
20231012,170400,5353414940,16560,16560,16560,16560,0
|
|
20231012,170300,5353414940,16560,16560,16560,16560,0
|
|
20231012,170200,5353414940,16560,16560,16560,16560,0
|
|
20231012,170100,5353414940,16560,16560,16560,16560,0
|
|
20231012,170000,5353414940,16560,16560,16560,16560,0
|
|
20231012,165900,5353414940,16560,16560,16560,16560,0
|
|
20231012,165800,5353414940,16560,16560,16560,16560,0
|
|
20231012,165700,5353414940,16560,16560,16560,16560,0
|
|
20231012,165600,5353414940,16560,16560,16560,16560,0
|
|
20231012,165500,5353414940,16560,16560,16560,16560,0
|
|
20231012,165400,5353414940,16560,16560,16560,16560,0
|
|
20231012,165300,5353414940,16560,16560,16560,16560,0
|
|
20231012,165200,5353414940,16560,16560,16560,16560,0
|
|
20231012,165100,5353414940,16560,16560,16560,16560,0
|
|
20231012,165000,5353414940,16560,16560,16560,16560,0
|
|
20231012,164900,5353414940,16560,16560,16560,16560,0
|
|
20231012,164800,5353414940,16560,16560,16560,16560,0
|
|
20231012,164700,5353414940,16560,16560,16560,16560,0
|
|
20231012,164600,5353414940,16560,16560,16560,16560,0
|
|
20231012,164500,5353414940,16560,16560,16560,16560,0
|
|
20231012,164400,5353414940,16560,16560,16560,16560,8773
|
|
20231012,164300,5353414940,16560,16560,16560,16560,0
|
|
20231012,164200,5353414940,16560,16560,16560,16560,0
|
|
20231012,164100,5353414940,16560,16560,16560,16560,0
|
|
20231012,164000,5353414940,16560,16560,16560,16560,0
|
|
20231012,163900,5353414940,16560,16560,16560,16560,0
|
|
20231012,163800,5353414940,16560,16560,16560,16560,0
|
|
20231012,163700,5353414940,16560,16560,16560,16560,0
|
|
20231012,163600,5353414940,16560,16560,16560,16560,0
|
|
20231012,163500,5353414940,16560,16560,16560,16560,0
|
|
20231012,163400,5353414940,16560,16560,16560,16560,0
|
|
20231012,163300,5353414940,16560,16560,16560,16560,0
|
|
20231012,163200,5353414940,16560,16560,16560,16560,0
|
|
20231012,163100,5353414940,16560,16560,16560,16560,0
|
|
20231012,163000,5353414940,16560,16560,16560,16560,0
|
|
20231012,162900,5353414940,16560,16560,16560,16560,0
|
|
20231012,162800,5353414940,16560,16560,16560,16560,0
|
|
20231012,162700,5353414940,16560,16560,16560,16560,0
|
|
20231012,162600,5353414940,16560,16560,16560,16560,0
|
|
20231012,162500,5353414940,16560,16560,16560,16560,0
|
|
20231012,162400,5353414940,16560,16560,16560,16560,0
|
|
20231012,162300,5353414940,16560,16560,16560,16560,0
|
|
20231012,162200,5353414940,16560,16560,16560,16560,0
|
|
20231012,162100,5353414940,16560,16560,16560,16560,0
|
|
20231012,162000,5353414940,16560,16560,16560,16560,0
|
|
20231012,161900,5353414940,16560,16560,16560,16560,0
|
|
20231012,161800,5353414940,16560,16560,16560,16560,0
|
|
20231012,161700,5353414940,16560,16560,16560,16560,0
|
|
20231012,161600,5353414940,16560,16560,16560,16560,0
|
|
20231012,161500,5353414940,16560,16560,16560,16560,0
|
|
20231012,161400,5353414940,16560,16560,16560,16560,8773
|
|
20231012,161300,5353414940,16560,16560,16560,16560,0
|
|
20231012,161200,5353414940,16560,16560,16560,16560,0
|
|
20231012,161100,5353414940,16560,16560,16560,16560,0
|
|
20231012,161000,5353414940,16560,16560,16560,16560,0
|
|
20231012,160900,5353414940,16560,16560,16560,16560,0
|
|
20231012,160800,5353414940,16560,16560,16560,16560,0
|
|
20231012,160700,5353414940,16560,16560,16560,16560,0
|
|
20231012,160600,5353414940,16560,16560,16560,16560,0
|
|
20231012,160500,5353414940,16560,16560,16560,16560,0
|
|
20231012,160400,5353414940,16560,16560,16560,16560,0
|
|
20231012,160300,5353414940,16560,16560,16560,16560,0
|
|
20231012,160200,5353414940,16560,16560,16560,16560,0
|
|
20231012,160100,5353414940,16560,16560,16560,16560,0
|
|
20231012,160000,5353414940,16560,16560,16560,16560,0
|
|
20231012,155900,5353414940,16560,16560,16560,16560,0
|
|
20231012,155800,5353414940,16560,16560,16560,16560,0
|
|
20231012,155700,5353414940,16560,16560,16560,16560,0
|
|
20231012,155600,5353414940,16560,16560,16560,16560,0
|
|
20231012,155500,5353414940,16560,16560,16560,16560,0
|
|
20231012,155400,5353414940,16560,16560,16560,16560,0
|
|
20231012,155300,5353414940,16560,16560,16560,16560,0
|
|
20231012,155200,5353414940,16560,16560,16560,16560,0
|
|
20231012,155100,5353414940,16560,16560,16560,16560,0
|
|
20231012,155000,5353414940,16560,16560,16560,16560,0
|
|
20231012,154900,5353414940,16560,16560,16560,16560,0
|
|
20231012,154800,5353414940,16560,16560,16560,16560,0
|
|
20231012,154700,5353414940,16560,16560,16560,16560,0
|
|
20231012,154600,5353414940,16560,16560,16560,16560,0
|
|
20231012,154500,5353414940,16560,16560,16560,16560,0
|
|
20231012,154400,5353414940,16560,16560,16560,16560,8773
|
|
20231012,154300,5353414940,16560,16560,16560,16560,0
|
|
20231012,154200,5353414940,16560,16560,16560,16560,0
|
|
20231012,154100,5353414940,16560,16560,16560,16560,0
|
|
20231012,154000,5353414940,16560,16560,16560,16560,0
|
|
20231012,153900,5353414940,16560,16560,16560,16560,0
|
|
20231012,153800,5353414940,16560,16560,16560,16560,0
|
|
20231012,153700,5353414940,16560,16560,16560,16560,0
|
|
20231012,153600,5353414940,16560,16560,16560,16560,0
|
|
20231012,153500,5353414940,16560,16560,16560,16560,0
|
|
20231012,153400,5353414940,16560,16560,16560,16560,0
|
|
20231012,153300,5353414940,16560,16560,16560,16560,0
|
|
20231012,153200,5353414940,16560,16560,16560,16560,0
|
|
20231012,153100,5353414940,16560,16560,16560,16560,0
|
|
20231012,153000,5353414940,16560,16560,16560,16560,8773
|
|
20231012,152900,5208134060,16610,16610,16610,16610,0
|
|
20231012,152800,5208134060,16610,16610,16610,16610,0
|
|
20231012,152700,5208134060,16610,16610,16610,16610,0
|
|
20231012,152600,5208134060,16610,16610,16610,16610,0
|
|
20231012,152500,5208134060,16610,16610,16610,16610,0
|
|
20231012,152400,5208134060,16610,16610,16610,16610,0
|
|
20231012,152300,5208134060,16610,16610,16610,16610,0
|
|
20231012,152200,5208134060,16610,16610,16610,16610,0
|
|
20231012,152100,5208134060,16610,16610,16610,16610,0
|
|
20231012,152000,5208134060,16610,16610,16610,16610,0
|
|
20231012,151900,5208134060,16610,16570,16610,16570,382
|
|
20231012,151800,5201799540,16570,16570,16580,16570,298
|
|
20231012,151700,5196859010,16580,16580,16580,16570,295
|
|
20231012,151600,5191968790,16580,16580,16580,16570,364
|
|
20231012,151500,5185934730,16580,16600,16600,16570,668
|
|
20231012,151400,5174862560,16600,16610,16610,16590,299
|
|
20231012,151300,5169899230,16610,16610,16610,16590,287
|
|
20231012,151200,5165134230,16610,16560,16610,16510,2386
|
|
20231012,151100,5125624930,16560,16650,16650,16520,3526
|
|
20231012,151000,5067178990,16650,16650,16660,16630,232
|
|
20231012,150900,5063316240,16650,16660,16660,16610,216
|
|
20231012,150800,5059722080,16660,16630,16660,16620,407
|
|
20231012,150700,5052948570,16630,16600,16630,16590,560
|
|
20231012,150600,5043646910,16600,16590,16600,16580,288
|
|
20231012,150500,5038868820,16590,16600,16600,16570,319
|
|
20231012,150400,5033577430,16600,16630,16630,16580,673
|
|
20231012,150300,5022403780,16630,16620,16630,16610,354
|
|
20231012,150200,5016519740,16620,16630,16640,16580,961
|
|
20231012,150100,5000568390,16630,16620,16650,16600,266
|
|
20231012,150000,4996143830,16620,16650,16650,16590,444
|
|
20231012,145900,4988763990,16650,16640,16650,16620,847
|
|
20231012,145800,4974671170,16640,16590,16640,16590,705
|
|
20231012,145700,4962951600,16610,16600,16610,16590,559
|
|
20231012,145600,4953672140,16600,16610,16610,16590,486
|
|
20231012,145500,4945601860,16610,16590,16610,16590,517
|
|
20231012,145400,4937017900,16600,16600,16600,16560,1063
|
|
20231012,145300,4919391230,16600,16620,16620,16590,847
|
|
20231012,145200,4905323700,16620,16610,16620,16600,475
|
|
20231012,145100,4897434620,16610,16610,16610,16600,709
|
|
20231012,145000,4885661030,16610,16590,16610,16580,7443
|
|
20231012,144900,4762105580,16580,16590,16600,16570,834
|
|
20231012,144800,4748270890,16590,16590,16600,16590,601
|
|
20231012,144700,4738298610,16600,16580,16600,16560,890
|
|
20231012,144600,4723536220,16590,16590,16590,16530,790
|
|
20231012,144500,4710442490,16590,16590,16590,16580,561
|
|
20231012,144400,4701137970,16580,16580,16580,16540,869
|
|
20231012,144300,4686733610,16580,16570,16580,16540,777
|
|
20231012,144200,4673859700,16570,16550,16570,16540,510
|
|
20231012,144100,4665415820,16550,16540,16570,16530,675
|
|
20231012,144000,4654250120,16540,16530,16540,16520,582
|
|
20231012,143900,4644627850,16540,16570,16580,16520,1496
|
|
20231012,143800,4619855130,16560,16540,16580,16520,801
|
|
20231012,143700,4606594590,16530,16520,16560,16500,745
|
|
20231012,143600,4594285050,16520,16470,16520,16470,1525
|
|
20231012,143500,4569131990,16470,16470,16470,16460,605
|
|
20231012,143400,4559168940,16470,16440,16470,16430,462
|
|
20231012,143300,4551570260,16440,16430,16440,16420,669
|
|
20231012,143200,4540574780,16430,16450,16450,16420,1141
|
|
20231012,143100,4521813920,16450,16440,16450,16430,679
|
|
20231012,143000,4510649510,16440,16440,16440,16430,462
|
|
20231012,142900,4503056290,16440,16430,16450,16430,463
|
|
20231012,142800,4495444190,16440,16400,16440,16400,201
|
|
20231012,142700,4492144770,16400,16440,16440,16390,503
|
|
20231012,142600,4483894850,16440,16420,16440,16410,325
|
|
20231012,142500,4478557360,16420,16420,16430,16410,360
|
|
20231012,142400,4472648960,16420,16440,16440,16420,275
|
|
20231012,142300,4468130420,16440,16440,16440,16430,365
|
|
20231012,142200,4462131440,16430,16430,16440,16430,407
|
|
20231012,142100,4455442550,16440,16420,16440,16420,1163
|
|
20231012,142000,4436342650,16420,16400,16420,16390,2165
|
|
20231012,141900,4400833870,16390,16390,16400,16390,259
|
|
20231012,141800,4396588320,16390,16400,16400,16380,117
|
|
20231012,141700,4394669970,16400,16400,16400,16380,243
|
|
20231012,141600,4390686520,16400,16390,16400,16390,499
|
|
20231012,141500,4382505890,16400,16400,16410,16390,695
|
|
20231012,141400,4371109140,16400,16400,16400,16390,125
|
|
20231012,141300,4369059890,16400,16400,16400,16390,329
|
|
20231012,141200,4363665010,16400,16410,16410,16390,293
|
|
20231012,141100,4358859910,16410,16400,16410,16390,395
|
|
20231012,141000,4352381940,16400,16400,16410,16390,444
|
|
20231012,140900,4345099950,16410,16420,16420,16400,215
|
|
20231012,140800,4341572180,16410,16420,16430,16410,792
|
|
20231012,140700,4328568050,16410,16410,16410,16390,370
|
|
20231012,140600,4322498070,16410,16400,16410,16390,174
|
|
20231012,140500,4319645050,16400,16410,16410,16400,202
|
|
20231012,140400,4316331750,16410,16410,16420,16400,306
|
|
20231012,140300,4311309510,16420,16430,16430,16410,203
|
|
20231012,140200,4307976800,16420,16430,16430,16410,167
|
|
20231012,140100,4305233890,16430,16430,16430,16420,198
|
|
20231012,140000,4301982010,16430,16430,16430,16420,464
|
|
20231012,135900,4294360820,16430,16420,16430,16420,172
|
|
20231012,135800,4291535750,16410,16420,16430,16410,213
|
|
20231012,135700,4288037370,16420,16430,16430,16390,265
|
|
20231012,135600,4283687970,16430,16430,16430,16400,503
|
|
20231012,135500,4275434230,16430,16420,16440,16420,315
|
|
20231012,135400,4270256730,16420,16420,16430,16400,320
|
|
20231012,135300,4265003660,16420,16430,16430,16410,267
|
|
20231012,135200,4260619720,16430,16420,16430,16420,308
|
|
20231012,135100,4255560190,16430,16430,16430,16420,158
|
|
20231012,135000,4252964790,16430,16430,16430,16420,243
|
|
20231012,134900,4248973410,16430,16420,16440,16410,963
|
|
20231012,134800,4233156860,16420,16390,16420,16390,79
|
|
20231012,134700,4231860440,16410,16400,16410,16390,121
|
|
20231012,134600,4229875510,16400,16390,16400,16370,835
|
|
20231012,134500,4216193800,16400,16390,16400,16390,230
|
|
20231012,134400,4212423140,16390,16400,16400,16380,430
|
|
20231012,134300,4205377110,16400,16410,16410,16390,1110
|
|
20231012,134200,4187176020,16410,16410,16410,16400,93
|
|
20231012,134100,4185650340,16410,16410,16410,16410,137
|
|
20231012,134000,4183402170,16410,16410,16410,16400,529
|
|
20231012,133900,4174724570,16410,16400,16410,16400,118
|
|
20231012,133800,4172788640,16410,16400,16410,16390,271
|
|
20231012,133700,4168344100,16400,16410,16420,16400,563
|
|
20231012,133600,4159105960,16410,16410,16420,16400,699
|
|
20231012,133500,4147635980,16410,16420,16420,16400,351
|
|
20231012,133400,4141876040,16420,16420,16420,16410,204
|
|
20231012,133300,4138526420,16420,16400,16430,16390,3708
|
|
20231012,133200,4077673530,16400,16400,16400,16400,85
|
|
20231012,133100,4076279530,16390,16400,16400,16390,114
|
|
20231012,133000,4074410390,16400,16400,16400,16380,558
|
|
20231012,132900,4065263470,16400,16400,16400,16390,129
|
|
20231012,132800,4063147970,16400,16400,16400,16390,204
|
|
20231012,132700,4059802800,16400,16400,16400,16390,373
|
|
20231012,132600,4053686660,16390,16400,16400,16390,670
|
|
20231012,132500,4042701840,16390,16400,16400,16390,208
|
|
20231012,132400,4039290810,16400,16380,16400,16380,340
|
|
20231012,132300,4033719150,16390,16400,16400,16380,493
|
|
20231012,132200,4025639100,16400,16400,16400,16390,396
|
|
20231012,132100,4019145530,16400,16390,16400,16390,166
|
|
20231012,132000,4016424650,16380,16390,16390,16380,322
|
|
20231012,131900,4011150270,16390,16390,16390,16380,154
|
|
20231012,131800,4008626260,16380,16370,16380,16370,274
|
|
20231012,131700,4004139970,16370,16380,16380,16350,168
|
|
20231012,131600,4001390310,16380,16380,16390,16380,261
|
|
20231012,131500,3997114980,16380,16370,16380,16370,231
|
|
20231012,131400,3993333310,16360,16360,16360,16360,413
|
|
20231012,131300,3986576630,16360,16360,16360,16350,387
|
|
20231012,131200,3980248310,16360,16350,16360,16350,612
|
|
20231012,131100,3970236550,16360,16360,16360,16360,156
|
|
20231012,131000,3967684390,16360,16350,16360,16340,402
|
|
20231012,130900,3961115120,16350,16350,16350,16340,273
|
|
20231012,130800,3956651990,16330,16370,16370,16330,667
|
|
20231012,130700,3945751650,16370,16390,16390,16350,464
|
|
20231012,130600,3938153420,16390,16350,16390,16340,5999
|
|
20231012,130500,3840011280,16350,16360,16360,16340,164
|
|
20231012,130400,3837329210,16360,16370,16370,16310,1131
|
|
20231012,130300,3818863450,16370,16360,16380,16330,1512
|
|
20231012,130200,3794147320,16360,16360,16360,16350,733
|
|
20231012,130100,3782161800,16360,16370,16380,16350,819
|
|
20231012,130000,3768756510,16370,16370,16370,16350,670
|
|
20231012,125900,3757795480,16370,16360,16370,16350,241
|
|
20231012,125800,3753852710,16360,16370,16370,16360,244
|
|
20231012,125700,3749859870,16370,16330,16380,16330,779
|
|
20231012,125600,3737117330,16340,16370,16380,16330,503
|
|
20231012,125500,3728896610,16370,16350,16380,16340,513
|
|
20231012,125400,3720505200,16350,16380,16380,16320,3541
|
|
20231012,125300,3662682910,16380,16390,16390,16330,1040
|
|
20231012,125200,3645677770,16370,16380,16390,16370,165
|
|
20231012,125100,3642975110,16380,16370,16380,16370,216
|
|
20231012,125000,3639439040,16370,16370,16370,16330,1673
|
|
20231012,124900,3612088290,16350,16380,16390,16350,1296
|
|
20231012,124800,3590879100,16370,16380,16380,16370,279
|
|
20231012,124700,3586309150,16380,16350,16380,16330,3712
|
|
20231012,124600,3525603590,16350,16390,16390,16350,2497
|
|
20231012,124500,3484774250,16380,16380,16380,16340,924
|
|
20231012,124400,3469657320,16380,16390,16390,16360,304
|
|
20231012,124300,3464678560,16350,16390,16400,16350,893
|
|
20231012,124200,3450052310,16390,16390,16390,16360,687
|
|
20231012,124100,3438800490,16390,16390,16390,16350,1998
|
|
20231012,124000,3406108120,16390,16390,16400,16380,93
|
|
20231012,123900,3404583900,16390,16400,16400,16390,107
|
|
20231012,123800,3402829940,16400,16400,16400,16380,1248
|
|
20231012,123700,3382385040,16400,16390,16400,16390,855
|
|
20231012,123600,3368370690,16380,16430,16430,16380,165
|
|
20231012,123500,3365665880,16420,16440,16440,16380,966
|
|
20231012,123400,3349810270,16440,16450,16450,16430,117
|
|
20231012,123300,3347887150,16450,16470,16470,16440,306
|
|
20231012,123200,3342852830,16470,16420,16470,16410,503
|
|
20231012,123100,3334589720,16420,16430,16430,16410,81
|
|
20231012,123000,3333259740,16430,16430,16430,16420,61
|
|
20231012,122900,3332257520,16430,16400,16430,16360,4229
|
|
20231012,122800,3262999110,16400,16400,16410,16370,1678
|
|
20231012,122700,3235496990,16400,16420,16430,16380,2877
|
|
20231012,122600,3188317380,16420,16390,16420,16380,2796
|
|
20231012,122500,3142443470,16380,16360,16390,16360,785
|
|
20231012,122400,3129590760,16360,16380,16380,16350,876
|
|
20231012,122300,3115255240,16380,16380,16400,16370,376
|
|
20231012,122200,3109097620,16380,16380,16380,16340,961
|
|
20231012,122100,3093377440,16400,16410,16410,16340,2045
|
|
20231012,122000,3059901080,16410,16410,16410,16400,503
|
|
20231012,121900,3051649610,16420,16420,16420,16410,68
|
|
20231012,121800,3050533350,16420,16440,16450,16420,581
|
|
20231012,121700,3040984790,16430,16440,16450,16420,1451
|
|
20231012,121600,3017149300,16440,16470,16470,16410,892
|
|
20231012,121500,3002495560,16470,16480,16480,16470,196
|
|
20231012,121400,2999266670,16470,16480,16490,16470,228
|
|
20231012,121300,2995509370,16480,16430,16490,16430,769
|
|
20231012,121200,2982852520,16430,16430,16430,16420,43
|
|
20231012,121100,2982146040,16430,16440,16440,16400,711
|
|
20231012,121000,2970478740,16440,16430,16440,16390,4502
|
|
20231012,120900,2896605790,16420,16470,16470,16410,1195
|
|
20231012,120800,2876970350,16470,16490,16490,16420,2396
|
|
20231012,120700,2837605240,16490,16480,16490,16480,153
|
|
20231012,120600,2835083050,16480,16480,16480,16470,100
|
|
20231012,120500,2833435100,16480,16460,16480,16460,272
|
|
20231012,120400,2828957380,16460,16470,16490,16420,3824
|
|
20231012,120300,2766050790,16480,16510,16510,16480,2330
|
|
20231012,120200,2727609920,16520,16520,16520,16510,155
|
|
20231012,120100,2725049330,16520,16570,16570,16510,2509
|
|
20231012,120000,2683593530,16570,16580,16580,16570,64
|
|
20231012,115900,2682532920,16580,16570,16580,16550,2694
|
|
20231012,115800,2637933540,16570,16580,16580,16570,74
|
|
20231012,115700,2636707320,16580,16570,16580,16560,43
|
|
20231012,115600,2635994830,16570,16570,16570,16560,97
|
|
20231012,115500,2634388010,16570,16560,16570,16560,131
|
|
20231012,115400,2632218620,16570,16580,16580,16570,284
|
|
20231012,115300,2627511980,16580,16570,16580,16570,97
|
|
20231012,115200,2625903990,16560,16570,16570,16560,201
|
|
20231012,115100,2622573840,16570,16580,16580,16570,155
|
|
20231012,115000,2620005160,16580,16570,16580,16570,164
|
|
20231012,114900,2617287360,16580,16580,16580,16570,116
|
|
20231012,114800,2615365050,16580,16580,16580,16570,425
|
|
20231012,114700,2608321130,16580,16580,16580,16580,64
|
|
20231012,114600,2607260010,16580,16570,16580,16570,62
|
|
20231012,114500,2606232110,16580,16580,16580,16570,97
|
|
20231012,114400,2604624270,16590,16570,16590,16570,266
|
|
20231012,114300,2600213810,16550,16540,16550,16540,499
|
|
20231012,114200,2591957810,16540,16530,16540,16530,640
|
|
20231012,114100,2581377940,16540,16550,16550,16540,465
|
|
20231012,114000,2573685950,16550,16550,16550,16540,165
|
|
20231012,113900,2570955290,16550,16560,16560,16540,1922
|
|
20231012,113800,2539146730,16560,16570,16570,16560,802
|
|
20231012,113700,2525863520,16570,16580,16580,16570,1045
|
|
20231012,113600,2508546250,16580,16590,16590,16580,52
|
|
20231012,113500,2507683980,16580,16590,16590,16580,330
|
|
20231012,113400,2502212120,16590,16590,16590,16580,109
|
|
20231012,113300,2500404320,16590,16590,16590,16590,51
|
|
20231012,113200,2499558230,16590,16580,16590,16580,100
|
|
20231012,113100,2497899270,16590,16590,16600,16590,97
|
|
20231012,113000,2496289940,16590,16590,16590,16570,238
|
|
20231012,112900,2492342480,16590,16590,16590,16590,107
|
|
20231012,112800,2490567350,16570,16600,16600,16570,3926
|
|
20231012,112700,2425452840,16590,16590,16600,16590,131
|
|
20231012,112600,2423279170,16590,16590,16600,16590,219
|
|
20231012,112500,2419644000,16590,16590,16600,16590,315
|
|
20231012,112400,2414417780,16600,16590,16600,16590,102
|
|
20231012,112300,2412724980,16590,16600,16600,16590,43
|
|
20231012,112200,2412011590,16600,16600,16600,16590,118
|
|
20231012,112100,2410052830,16600,16600,16600,16600,457
|
|
20231012,112000,2402466630,16600,16600,16600,16600,103
|
|
20231012,111900,2400756830,16590,16590,16590,16590,62
|
|
20231012,111800,2399728250,16590,16600,16600,16590,301
|
|
20231012,111700,2394734270,16600,16600,16600,16600,50
|
|
20231012,111600,2393904270,16590,16600,16600,16590,325
|
|
20231012,111500,2388512510,16600,16610,16610,16600,223
|
|
20231012,111400,2384809570,16600,16600,16600,16600,131
|
|
20231012,111300,2382634970,16590,16600,16610,16590,580
|
|
20231012,111200,2373009380,16590,16600,16600,16590,688
|
|
20231012,111100,2361589990,16610,16600,16610,16600,264
|
|
20231012,111000,2357206970,16600,16610,16610,16600,77
|
|
20231012,110900,2355928390,16600,16600,16600,16600,49
|
|
20231012,110800,2355114990,16610,16600,16610,16600,428
|
|
20231012,110700,2348009810,16610,16600,16610,16600,20
|
|
20231012,110600,2347677650,16600,16580,16600,16580,548
|
|
20231012,110500,2338585440,16580,16590,16590,16580,243
|
|
20231012,110400,2334555610,16590,16590,16600,16590,172
|
|
20231012,110300,2331701690,16590,16590,16600,16580,367
|
|
20231012,110200,2325612600,16600,16610,16620,16600,987
|
|
20231012,110100,2309223050,16610,16600,16620,16600,1432
|
|
20231012,110000,2285447460,16600,16560,16600,16560,209
|
|
20231012,105900,2281980750,16570,16590,16590,16540,500
|
|
20231012,105800,2273703560,16600,16590,16600,16550,2036
|
|
20231012,105700,2239987730,16590,16590,16600,16580,303
|
|
20231012,105600,2234961340,16590,16590,16590,16590,98
|
|
20231012,105500,2233335520,16580,16590,16600,16580,1058
|
|
20231012,105400,2215776790,16590,16600,16600,16590,213
|
|
20231012,105300,2212242120,16600,16590,16600,16590,329
|
|
20231012,105200,2206783640,16590,16580,16590,16560,384
|
|
20231012,105100,2200422060,16580,16570,16580,16540,128
|
|
20231012,105000,2198301690,16570,16580,16580,16550,1566
|
|
20231012,104900,2172368820,16570,16590,16600,16570,207
|
|
20231012,104800,2168936570,16590,16590,16590,16590,30
|
|
20231012,104700,2168438870,16580,16570,16590,16570,364
|
|
20231012,104600,2162403960,16580,16580,16580,16580,107
|
|
20231012,104500,2160629900,16580,16590,16590,16580,49
|
|
20231012,104400,2159817070,16590,16590,16590,16580,1036
|
|
20231012,104300,2142638770,16590,16610,16610,16590,133
|
|
20231012,104200,2140430920,16600,16560,16610,16560,2338
|
|
20231012,104100,2101647400,16560,16500,16560,16500,631
|
|
20231012,104000,2091217930,16500,16510,16530,16500,743
|
|
20231012,103900,2078944220,16500,16530,16530,16500,258
|
|
20231012,103800,2074681650,16520,16510,16570,16510,338
|
|
20231012,103700,2069096610,16510,16490,16510,16460,864
|
|
20231012,103600,2054860890,16450,16430,16470,16430,3928
|
|
20231012,103500,1990240970,16440,16440,16440,16430,30
|
|
20231012,103400,1989747820,16440,16440,16440,16430,196
|
|
20231012,103300,1986525670,16440,16440,16460,16400,859
|
|
20231012,103200,1972399330,16440,16470,16500,16300,13426
|
|
20231012,103100,1752601290,16460,16460,16470,16450,1130
|
|
20231012,103000,1734000790,16470,16500,16500,16470,1141
|
|
20231012,102900,1715198780,16480,16500,16500,16480,615
|
|
20231012,102800,1705054390,16500,16490,16500,16490,308
|
|
20231012,102700,1699973210,16500,16490,16500,16490,210
|
|
20231012,102600,1696509880,16490,16500,16500,16490,131
|
|
20231012,102500,1694349680,16480,16470,16480,16460,666
|
|
20231012,102400,1683377090,16480,16580,16580,16460,1629
|
|
20231012,102300,1656487260,16580,16570,16580,16570,106
|
|
20231012,102200,1654730610,16560,16570,16570,16560,332
|
|
20231012,102100,1649232290,16550,16590,16590,16550,1391
|
|
20231012,102000,1626196430,16560,16570,16600,16550,609
|
|
20231012,101900,1616103520,16570,16580,16600,16570,624
|
|
20231012,101800,1605755630,16580,16580,16580,16580,39
|
|
20231012,101700,1605109010,16590,16600,16600,16590,286
|
|
20231012,101600,1600362890,16600,16570,16600,16570,286
|
|
20231012,101500,1595623350,16570,16590,16590,16570,93
|
|
20231012,101400,1594081200,16570,16550,16570,16550,235
|
|
20231012,101300,1590189550,16570,16600,16600,16570,416
|
|
20231012,101200,1583291640,16600,16590,16600,16570,718
|
|
20231012,101100,1571386750,16570,16570,16570,16560,145
|
|
20231012,101000,1568985140,16540,16510,16620,16500,2703
|
|
20231012,100900,1524217300,16510,16510,16530,16500,441
|
|
20231012,100800,1516933670,16500,16500,16510,16440,1300
|
|
20231012,100700,1495529080,16470,16450,16510,16440,5335
|
|
20231012,100600,1407588940,16440,16470,16470,16440,579
|
|
20231012,100500,1398061630,16470,16450,16480,16440,2117
|
|
20231012,100400,1363219560,16450,16440,16450,16430,1600
|
|
20231012,100300,1336913190,16450,16470,16470,16440,644
|
|
20231012,100200,1326314120,16480,16480,16480,16460,425
|
|
20231012,100100,1319310840,16480,16460,16480,16460,899
|
|
20231012,100000,1304510680,16460,16450,16460,16440,555
|
|
20231012,095900,1295379310,16440,16480,16480,16440,329
|
|
20231012,095800,1289963090,16480,16430,16480,16420,420
|
|
20231012,095700,1283055660,16430,16430,16430,16420,417
|
|
20231012,095600,1276205250,16430,16460,16490,16430,868
|
|
20231012,095500,1261919070,16450,16430,16460,16410,1885
|
|
20231012,095400,1230951280,16440,16500,16500,16440,329
|
|
20231012,095300,1225536990,16500,16480,16500,16470,673
|
|
20231012,095200,1214446130,16480,16500,16500,16480,165
|
|
20231012,095100,1211725510,16500,16510,16510,16500,102
|
|
20231012,095000,1210042470,16500,16460,16500,16460,1004
|
|
20231012,094900,1193499230,16500,16450,16500,16430,1692
|
|
20231012,094800,1165650410,16440,16480,16480,16420,727
|
|
20231012,094700,1153703540,16430,16440,16490,16420,929
|
|
20231012,094600,1138418300,16440,16480,16480,16430,925
|
|
20231012,094500,1123209660,16480,16450,16480,16430,1255
|
|
20231012,094400,1102565740,16440,16460,16460,16440,589
|
|
20231012,094300,1092873220,16460,16450,16460,16440,2136
|
|
20231012,094200,1057734790,16450,16460,16460,16450,574
|
|
20231012,094100,1048287800,16460,16460,16500,16410,4480
|
|
20231012,094000,974641770,16470,16500,16500,16470,872
|
|
20231012,093900,960265530,16500,16500,16500,16490,339
|
|
20231012,093800,954673690,16500,16520,16520,16480,478
|
|
20231012,093700,946793440,16510,16450,16530,16440,844
|
|
20231012,093600,932894630,16440,16530,16540,16440,3550
|
|
20231012,093500,874340400,16540,16550,16550,16530,91
|
|
20231012,093400,872834860,16560,16530,16560,16530,1137
|
|
20231012,093300,854033370,16540,16560,16570,16540,588
|
|
20231012,093200,844300580,16560,16570,16570,16560,111
|
|
20231012,093100,842461600,16570,16570,16570,16550,207
|
|
20231012,093000,839033890,16550,16550,16570,16550,475
|
|
20231012,092900,831167360,16570,16530,16580,16520,2799
|
|
20231012,092800,784858140,16540,16550,16550,16530,407
|
|
20231012,092700,778128830,16550,16540,16550,16540,29
|
|
20231012,092600,777649020,16540,16540,16560,16540,405
|
|
20231012,092500,770950300,16540,16530,16580,16520,426
|
|
20231012,092400,763900730,16530,16520,16550,16510,1034
|
|
20231012,092300,746817160,16520,16510,16560,16470,3612
|
|
20231012,092200,687260870,16540,16560,16600,16500,3087
|
|
20231012,092100,636239210,16540,16560,16600,16530,1966
|
|
20231012,092000,603687920,16560,16570,16580,16530,3634
|
|
20231012,091900,543553360,16570,16590,16590,16550,2421
|
|
20231012,091800,503456440,16590,16650,16650,16550,6765
|
|
20231012,091700,391203830,16640,16670,16670,16640,958
|
|
20231012,091600,375244550,16670,16720,16720,16670,3562
|
|
20231012,091500,315764730,16730,16720,16730,16720,564
|
|
20231012,091400,306329610,16720,16720,16730,16710,657
|
|
20231012,091300,295345200,16730,16750,16750,16720,566
|
|
20231012,091200,285870330,16750,16810,16810,16750,1213
|
|
20231012,091100,265525140,16810,16820,16820,16810,367
|
|
20231012,091000,259355310,16820,16830,16830,16810,823
|
|
20231012,090900,245507690,16830,16810,16830,16800,1389
|
|
20231012,090800,222152090,16830,16850,16850,16830,524
|
|
20231012,090700,213327670,16850,16770,16850,16770,3581
|
|
20231012,090600,153124120,16760,16750,16760,16750,409
|
|
20231012,090500,146269770,16750,16710,16750,16710,2304
|
|
20231012,090400,107722140,16730,16760,16770,16710,1088
|
|
20231012,090300,89514340,16760,16780,16780,16760,531
|
|
20231012,090200,80607250,16780,16790,16860,16780,1222
|
|
20231012,090100,60036960,16740,16790,16790,16740,911
|
|
20231012,090000,44759380,16730,16860,16860,16700,2674
|