600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185700,2935384600,11620,11620,11620,11620,2517
|
|
20231010,185600,2935384600,11620,11620,11620,11620,0
|
|
20231010,185500,2935384600,11620,11620,11620,11620,0
|
|
20231010,185400,2935384600,11620,11620,11620,11620,0
|
|
20231010,185300,2935384600,11620,11620,11620,11620,0
|
|
20231010,185200,2935384600,11620,11620,11620,11620,0
|
|
20231010,185100,2935384600,11620,11620,11620,11620,0
|
|
20231010,185000,2935384600,11620,11620,11620,11620,0
|
|
20231010,184900,2935384600,11620,11620,11620,11620,0
|
|
20231010,184800,2935384600,11620,11620,11620,11620,0
|
|
20231010,184700,2935384600,11620,11620,11620,11620,0
|
|
20231010,184600,2935384600,11620,11620,11620,11620,0
|
|
20231010,184500,2935384600,11620,11620,11620,11620,0
|
|
20231010,184400,2935384600,11620,11620,11620,11620,0
|
|
20231010,184300,2935384600,11620,11620,11620,11620,0
|
|
20231010,184200,2935384600,11620,11620,11620,11620,0
|
|
20231010,184100,2935384600,11620,11620,11620,11620,0
|
|
20231010,184000,2935384600,11620,11620,11620,11620,0
|
|
20231010,183900,2935384600,11620,11620,11620,11620,0
|
|
20231010,183800,2935384600,11620,11620,11620,11620,0
|
|
20231010,183700,2935384600,11620,11620,11620,11620,0
|
|
20231010,183600,2935384600,11620,11620,11620,11620,0
|
|
20231010,183500,2935384600,11620,11620,11620,11620,0
|
|
20231010,183400,2935384600,11620,11620,11620,11620,0
|
|
20231010,183300,2935384600,11620,11620,11620,11620,0
|
|
20231010,183200,2935384600,11620,11620,11620,11620,0
|
|
20231010,183100,2935384600,11620,11620,11620,11620,0
|
|
20231010,183000,2935384600,11620,11620,11620,11620,0
|
|
20231010,182900,2935384600,11620,11620,11620,11620,0
|
|
20231010,182800,2935384600,11620,11620,11620,11620,0
|
|
20231010,182700,2935384600,11620,11620,11620,11620,2517
|
|
20231010,182600,2935384600,11620,11620,11620,11620,0
|
|
20231010,182500,2935384600,11620,11620,11620,11620,0
|
|
20231010,182400,2935384600,11620,11620,11620,11620,0
|
|
20231010,182300,2935384600,11620,11620,11620,11620,0
|
|
20231010,182200,2935384600,11620,11620,11620,11620,0
|
|
20231010,182100,2935384600,11620,11620,11620,11620,0
|
|
20231010,182000,2935384600,11620,11620,11620,11620,0
|
|
20231010,181900,2935384600,11620,11620,11620,11620,0
|
|
20231010,181800,2935384600,11620,11620,11620,11620,0
|
|
20231010,181700,2935384600,11620,11620,11620,11620,0
|
|
20231010,181600,2935384600,11620,11620,11620,11620,0
|
|
20231010,181500,2935384600,11620,11620,11620,11620,0
|
|
20231010,181400,2935384600,11620,11620,11620,11620,0
|
|
20231010,181300,2935384600,11620,11620,11620,11620,0
|
|
20231010,181200,2935384600,11620,11620,11620,11620,0
|
|
20231010,181100,2935384600,11620,11620,11620,11620,0
|
|
20231010,181000,2935384600,11620,11620,11620,11620,0
|
|
20231010,180900,2935384600,11620,11620,11620,11620,0
|
|
20231010,180800,2935384600,11620,11620,11620,11620,0
|
|
20231010,180700,2935384600,11620,11620,11620,11620,0
|
|
20231010,180600,2935384600,11620,11620,11620,11620,0
|
|
20231010,180500,2935384600,11620,11620,11620,11620,0
|
|
20231010,180400,2935384600,11620,11620,11620,11620,0
|
|
20231010,180300,2935384600,11620,11620,11620,11620,0
|
|
20231010,180200,2935384600,11620,11620,11620,11620,0
|
|
20231010,180100,2935384600,11620,11620,11620,11620,0
|
|
20231010,180000,2935384600,11620,11620,11620,11620,0
|
|
20231010,175900,2935384600,11620,11620,11620,11620,0
|
|
20231010,175800,2935384600,11620,11620,11620,11620,0
|
|
20231010,175700,2935384600,11620,11620,11620,11620,2517
|
|
20231010,175600,2935384600,11620,11620,11620,11620,0
|
|
20231010,175500,2935384600,11620,11620,11620,11620,0
|
|
20231010,175400,2935384600,11620,11620,11620,11620,0
|
|
20231010,175300,2935384600,11620,11620,11620,11620,0
|
|
20231010,175200,2935384600,11620,11620,11620,11620,0
|
|
20231010,175100,2935384600,11620,11620,11620,11620,0
|
|
20231010,175000,2935384600,11620,11620,11620,11620,0
|
|
20231010,174900,2935384600,11620,11620,11620,11620,0
|
|
20231010,174800,2935384600,11620,11620,11620,11620,0
|
|
20231010,174700,2935384600,11620,11620,11620,11620,0
|
|
20231010,174600,2935384600,11620,11620,11620,11620,0
|
|
20231010,174500,2935384600,11620,11620,11620,11620,0
|
|
20231010,174400,2935384600,11620,11620,11620,11620,0
|
|
20231010,174300,2935384600,11620,11620,11620,11620,0
|
|
20231010,174200,2935384600,11620,11620,11620,11620,0
|
|
20231010,174100,2935384600,11620,11620,11620,11620,0
|
|
20231010,174000,2935384600,11620,11620,11620,11620,0
|
|
20231010,173900,2935384600,11620,11620,11620,11620,0
|
|
20231010,173800,2935384600,11620,11620,11620,11620,0
|
|
20231010,173700,2935384600,11620,11620,11620,11620,0
|
|
20231010,173600,2935384600,11620,11620,11620,11620,0
|
|
20231010,173500,2935384600,11620,11620,11620,11620,0
|
|
20231010,173400,2935384600,11620,11620,11620,11620,0
|
|
20231010,173300,2935384600,11620,11620,11620,11620,0
|
|
20231010,173200,2935384600,11620,11620,11620,11620,0
|
|
20231010,173100,2935384600,11620,11620,11620,11620,0
|
|
20231010,173000,2935384600,11620,11620,11620,11620,0
|
|
20231010,172900,2935384600,11620,11620,11620,11620,0
|
|
20231010,172800,2935384600,11620,11620,11620,11620,0
|
|
20231010,172700,2935384600,11620,11620,11620,11620,2517
|
|
20231010,172600,2935384600,11620,11620,11620,11620,0
|
|
20231010,172500,2935384600,11620,11620,11620,11620,0
|
|
20231010,172400,2935384600,11620,11620,11620,11620,0
|
|
20231010,172300,2935384600,11620,11620,11620,11620,0
|
|
20231010,172200,2935384600,11620,11620,11620,11620,0
|
|
20231010,172100,2935384600,11620,11620,11620,11620,0
|
|
20231010,172000,2935384600,11620,11620,11620,11620,0
|
|
20231010,171900,2935384600,11620,11620,11620,11620,0
|
|
20231010,171800,2935384600,11620,11620,11620,11620,0
|
|
20231010,171700,2935384600,11620,11620,11620,11620,0
|
|
20231010,171600,2935384600,11620,11620,11620,11620,0
|
|
20231010,171500,2935384600,11620,11620,11620,11620,0
|
|
20231010,171400,2935384600,11620,11620,11620,11620,0
|
|
20231010,171300,2935384600,11620,11620,11620,11620,0
|
|
20231010,171200,2935384600,11620,11620,11620,11620,0
|
|
20231010,171100,2935384600,11620,11620,11620,11620,0
|
|
20231010,171000,2935384600,11620,11620,11620,11620,0
|
|
20231010,170900,2935384600,11620,11620,11620,11620,0
|
|
20231010,170800,2935384600,11620,11620,11620,11620,0
|
|
20231010,170700,2935384600,11620,11620,11620,11620,0
|
|
20231010,170600,2935384600,11620,11620,11620,11620,0
|
|
20231010,170500,2935384600,11620,11620,11620,11620,0
|
|
20231010,170400,2935384600,11620,11620,11620,11620,0
|
|
20231010,170300,2935384600,11620,11620,11620,11620,0
|
|
20231010,170200,2935384600,11620,11620,11620,11620,0
|
|
20231010,170100,2935384600,11620,11620,11620,11620,0
|
|
20231010,170000,2935384600,11620,11620,11620,11620,0
|
|
20231010,165900,2935384600,11620,11620,11620,11620,0
|
|
20231010,165800,2935384600,11620,11620,11620,11620,0
|
|
20231010,165700,2935384600,11620,11620,11620,11620,2517
|
|
20231010,165600,2935384600,11620,11620,11620,11620,0
|
|
20231010,165500,2935384600,11620,11620,11620,11620,0
|
|
20231010,165400,2935384600,11620,11620,11620,11620,0
|
|
20231010,165300,2935384600,11620,11620,11620,11620,0
|
|
20231010,165200,2935384600,11620,11620,11620,11620,0
|
|
20231010,165100,2935384600,11620,11620,11620,11620,0
|
|
20231010,165000,2935384600,11620,11620,11620,11620,0
|
|
20231010,164900,2935384600,11620,11620,11620,11620,0
|
|
20231010,164800,2935384600,11620,11620,11620,11620,0
|
|
20231010,164700,2935384600,11620,11620,11620,11620,0
|
|
20231010,164600,2935384600,11620,11620,11620,11620,0
|
|
20231010,164500,2935384600,11620,11620,11620,11620,0
|
|
20231010,164400,2935384600,11620,11620,11620,11620,0
|
|
20231010,164300,2935384600,11620,11620,11620,11620,0
|
|
20231010,164200,2935384600,11620,11620,11620,11620,0
|
|
20231010,164100,2935384600,11620,11620,11620,11620,0
|
|
20231010,164000,2935384600,11620,11620,11620,11620,0
|
|
20231010,163900,2935384600,11620,11620,11620,11620,0
|
|
20231010,163800,2935384600,11620,11620,11620,11620,0
|
|
20231010,163700,2935384600,11620,11620,11620,11620,0
|
|
20231010,163600,2935384600,11620,11620,11620,11620,0
|
|
20231010,163500,2935384600,11620,11620,11620,11620,0
|
|
20231010,163400,2935384600,11620,11620,11620,11620,0
|
|
20231010,163300,2935384600,11620,11620,11620,11620,0
|
|
20231010,163200,2935384600,11620,11620,11620,11620,0
|
|
20231010,163100,2935384600,11620,11620,11620,11620,0
|
|
20231010,163000,2935384600,11620,11620,11620,11620,0
|
|
20231010,162900,2935384600,11620,11620,11620,11620,0
|
|
20231010,162800,2935384600,11620,11620,11620,11620,0
|
|
20231010,162700,2935384600,11620,11620,11620,11620,2517
|
|
20231010,162600,2935384600,11620,11620,11620,11620,0
|
|
20231010,162500,2935384600,11620,11620,11620,11620,0
|
|
20231010,162400,2935384600,11620,11620,11620,11620,0
|
|
20231010,162300,2935384600,11620,11620,11620,11620,0
|
|
20231010,162200,2935384600,11620,11620,11620,11620,0
|
|
20231010,162100,2935384600,11620,11620,11620,11620,0
|
|
20231010,162000,2935384600,11620,11620,11620,11620,0
|
|
20231010,161900,2935384600,11620,11620,11620,11620,0
|
|
20231010,161800,2935384600,11620,11620,11620,11620,0
|
|
20231010,161700,2935384600,11620,11620,11620,11620,0
|
|
20231010,161600,2935384600,11620,11620,11620,11620,0
|
|
20231010,161500,2935384600,11620,11620,11620,11620,0
|
|
20231010,161400,2935384600,11620,11620,11620,11620,0
|
|
20231010,161300,2935384600,11620,11620,11620,11620,0
|
|
20231010,161200,2935384600,11620,11620,11620,11620,0
|
|
20231010,161100,2935384600,11620,11620,11620,11620,0
|
|
20231010,161000,2935384600,11620,11620,11620,11620,0
|
|
20231010,160900,2935384600,11620,11620,11620,11620,0
|
|
20231010,160800,2935384600,11620,11620,11620,11620,0
|
|
20231010,160700,2935384600,11620,11620,11620,11620,0
|
|
20231010,160600,2935384600,11620,11620,11620,11620,0
|
|
20231010,160500,2935384600,11620,11620,11620,11620,0
|
|
20231010,160400,2935384600,11620,11620,11620,11620,0
|
|
20231010,160300,2935384600,11620,11620,11620,11620,0
|
|
20231010,160200,2935384600,11620,11620,11620,11620,0
|
|
20231010,160100,2935384600,11620,11620,11620,11620,0
|
|
20231010,160000,2935384600,11620,11620,11620,11620,0
|
|
20231010,155900,2935384600,11620,11620,11620,11620,0
|
|
20231010,155800,2935384600,11620,11620,11620,11620,0
|
|
20231010,155700,2935384600,11620,11620,11620,11620,2517
|
|
20231010,155600,2935384600,11620,11620,11620,11620,0
|
|
20231010,155500,2935384600,11620,11620,11620,11620,0
|
|
20231010,155400,2935384600,11620,11620,11620,11620,0
|
|
20231010,155300,2935384600,11620,11620,11620,11620,0
|
|
20231010,155200,2935384600,11620,11620,11620,11620,0
|
|
20231010,155100,2935384600,11620,11620,11620,11620,0
|
|
20231010,155000,2935384600,11620,11620,11620,11620,0
|
|
20231010,154900,2935384600,11620,11620,11620,11620,0
|
|
20231010,154800,2935384600,11620,11620,11620,11620,0
|
|
20231010,154700,2935384600,11620,11620,11620,11620,0
|
|
20231010,154600,2935384600,11620,11620,11620,11620,0
|
|
20231010,154500,2935384600,11620,11620,11620,11620,0
|
|
20231010,154400,2935384600,11620,11620,11620,11620,0
|
|
20231010,154300,2935384600,11620,11620,11620,11620,0
|
|
20231010,154200,2935384600,11620,11620,11620,11620,0
|
|
20231010,154100,2935384600,11620,11620,11620,11620,0
|
|
20231010,154000,2935384600,11620,11620,11620,11620,0
|
|
20231010,153900,2935384600,11620,11620,11620,11620,0
|
|
20231010,153800,2935384600,11620,11620,11620,11620,0
|
|
20231010,153700,2935384600,11620,11620,11620,11620,0
|
|
20231010,153600,2935384600,11620,11620,11620,11620,0
|
|
20231010,153500,2935384600,11620,11620,11620,11620,0
|
|
20231010,153400,2935384600,11620,11620,11620,11620,0
|
|
20231010,153300,2935384600,11620,11620,11620,11620,0
|
|
20231010,153200,2935384600,11620,11620,11620,11620,0
|
|
20231010,153100,2935384600,11620,11620,11620,11620,0
|
|
20231010,153000,2935384600,11620,11620,11620,11620,2517
|
|
20231010,152900,2906137060,11610,11610,11610,11610,0
|
|
20231010,152800,2906137060,11610,11610,11610,11610,0
|
|
20231010,152700,2906137060,11610,11610,11610,11610,0
|
|
20231010,152600,2906137060,11610,11610,11610,11610,0
|
|
20231010,152500,2906137060,11610,11610,11610,11610,0
|
|
20231010,152400,2906137060,11610,11610,11610,11610,0
|
|
20231010,152300,2906137060,11610,11610,11610,11610,0
|
|
20231010,152200,2906137060,11610,11610,11610,11610,0
|
|
20231010,152100,2906137060,11610,11610,11610,11610,0
|
|
20231010,152000,2906137060,11610,11610,11610,11610,0
|
|
20231010,151900,2906137060,11610,11600,11620,11590,692
|
|
20231010,151800,2898106320,11580,11550,11590,11550,704
|
|
20231010,151700,2889966140,11570,11540,11570,11530,719
|
|
20231010,151600,2881666830,11550,11530,11550,11530,586
|
|
20231010,151500,2874899610,11550,11550,11560,11550,142
|
|
20231010,151400,2873259090,11550,11550,11570,11540,1541
|
|
20231010,151300,2855457980,11550,11540,11570,11540,435
|
|
20231010,151200,2850430350,11540,11550,11550,11520,696
|
|
20231010,151100,2842402940,11550,11560,11560,11550,215
|
|
20231010,151000,2839918750,11560,11560,11580,11560,375
|
|
20231010,150900,2835582910,11560,11560,11560,11560,246
|
|
20231010,150800,2832739150,11560,11560,11560,11560,233
|
|
20231010,150700,2830045670,11570,11550,11570,11540,867
|
|
20231010,150600,2820019800,11560,11560,11570,11550,292
|
|
20231010,150500,2816642550,11560,11550,11570,11550,210
|
|
20231010,150400,2814215100,11550,11550,11560,11550,181
|
|
20231010,150300,2812124310,11560,11550,11560,11550,168
|
|
20231010,150200,2810182910,11560,11560,11570,11550,263
|
|
20231010,150100,2807142740,11560,11550,11560,11550,167
|
|
20231010,150000,2805213200,11560,11550,11560,11540,159
|
|
20231010,145900,2803376730,11550,11550,11550,11530,488
|
|
20231010,145800,2797748270,11550,11540,11550,11540,226
|
|
20231010,145700,2795139780,11540,11550,11550,11540,175
|
|
20231010,145600,2793118990,11550,11540,11600,11540,283
|
|
20231010,145500,2789843940,11540,11540,11540,11530,231
|
|
20231010,145400,2787179200,11530,11530,11550,11530,203
|
|
20231010,145300,2784835930,11540,11520,11540,11520,440
|
|
20231010,145200,2779761800,11530,11510,11530,11510,281
|
|
20231010,145100,2776524130,11510,11520,11520,11510,325
|
|
20231010,145000,2772780690,11520,11550,11550,11510,166
|
|
20231010,144900,2770868310,11550,11550,11550,11520,971
|
|
20231010,144800,2759674150,11550,11550,11560,11530,160
|
|
20231010,144700,2757826340,11570,11600,11600,11540,611
|
|
20231010,144600,2750765730,11600,11600,11600,11580,163
|
|
20231010,144500,2748875990,11600,11610,11610,11600,91
|
|
20231010,144400,2747820280,11600,11600,11620,11600,467
|
|
20231010,144300,2742398360,11610,11610,11610,11600,252
|
|
20231010,144200,2739472860,11610,11620,11620,11580,1567
|
|
20231010,144100,2721281860,11620,11650,11660,11620,1741
|
|
20231010,144000,2701029720,11650,11670,11670,11650,521
|
|
20231010,143900,2694949750,11670,11680,11680,11670,473
|
|
20231010,143800,2689425420,11680,11680,11680,11670,468
|
|
20231010,143700,2683959400,11680,11670,11690,11670,382
|
|
20231010,143600,2679497260,11670,11680,11680,11670,43
|
|
20231010,143500,2678995350,11670,11680,11700,11670,153
|
|
20231010,143400,2677208460,11680,11680,11690,11670,246
|
|
20231010,143300,2674335180,11650,11660,11670,11620,4717
|
|
20231010,143200,2619433320,11670,11690,11690,11670,635
|
|
20231010,143100,2612016470,11680,11680,11700,11680,346
|
|
20231010,143000,2607970650,11690,11690,11700,11680,68
|
|
20231010,142900,2607175530,11690,11700,11700,11680,645
|
|
20231010,142800,2599639460,11710,11720,11720,11690,924
|
|
20231010,142700,2588820830,11720,11730,11730,11720,539
|
|
20231010,142600,2582502380,11730,11750,11760,11730,145
|
|
20231010,142500,2580798270,11740,11750,11760,11740,955
|
|
20231010,142400,2569577620,11750,11760,11760,11730,162
|
|
20231010,142300,2567675070,11760,11770,11770,11730,841
|
|
20231010,142200,2557788350,11760,11760,11770,11760,430
|
|
20231010,142100,2552731120,11760,11750,11760,11750,429
|
|
20231010,142000,2547686990,11750,11730,11750,11720,367
|
|
20231010,141900,2543379420,11730,11690,11760,11690,1699
|
|
20231010,141800,2523451950,11680,11650,11690,11640,193
|
|
20231010,141700,2521202610,11640,11700,11700,11620,1647
|
|
20231010,141600,2502016660,11690,11690,11700,11680,440
|
|
20231010,141500,2496874200,11670,11710,11710,11670,500
|
|
20231010,141400,2491028090,11710,11730,11750,11710,392
|
|
20231010,141300,2486429000,11740,11810,11810,11740,6985
|
|
20231010,141200,2404040490,11810,11810,11820,11800,554
|
|
20231010,141100,2397497260,11820,11820,11830,11810,371
|
|
20231010,141000,2393111220,11820,11810,11830,11810,327
|
|
20231010,140900,2389246400,11810,11800,11840,11800,2506
|
|
20231010,140800,2359616510,11800,11810,11810,11790,254
|
|
20231010,140700,2356618760,11810,11790,11820,11790,739
|
|
20231010,140600,2347896330,11790,11820,11820,11770,1250
|
|
20231010,140500,2333153090,11820,11760,11820,11730,520
|
|
20231010,140400,2327027380,11760,11810,11810,11750,3600
|
|
20231010,140300,2284606330,11800,11780,11810,11780,2201
|
|
20231010,140200,2258646380,11790,11780,11790,11770,1035
|
|
20231010,140100,2246454290,11780,11750,11780,11750,1508
|
|
20231010,140000,2228700420,11750,11730,11760,11730,318
|
|
20231010,135900,2224963810,11730,11730,11740,11720,223
|
|
20231010,135800,2222347900,11720,11740,11740,11720,242
|
|
20231010,135700,2219507020,11720,11720,11740,11720,223
|
|
20231010,135600,2216891400,11720,11710,11730,11710,63
|
|
20231010,135500,2216152980,11730,11680,11730,11670,1027
|
|
20231010,135400,2204135270,11680,11660,11680,11660,109
|
|
20231010,135300,2202863850,11660,11700,11700,11660,492
|
|
20231010,135200,2197112600,11700,11690,11710,11690,429
|
|
20231010,135100,2192093990,11690,11730,11730,11690,146
|
|
20231010,135000,2190382190,11740,11720,11740,11720,106
|
|
20231010,134900,2189139130,11720,11780,11780,11720,948
|
|
20231010,134800,2177996370,11780,11770,11790,11770,1215
|
|
20231010,134700,2163681110,11770,11700,11780,11700,3176
|
|
20231010,134600,2126404190,11690,11680,11690,11680,343
|
|
20231010,134500,2122397610,11690,11680,11690,11680,223
|
|
20231010,134400,2119791040,11680,11690,11690,11680,485
|
|
20231010,134300,2114121680,11690,11680,11690,11680,244
|
|
20231010,134200,2111271030,11690,11680,11690,11680,204
|
|
20231010,134100,2108887010,11680,11690,11690,11680,872
|
|
20231010,134000,2098695700,11700,11690,11700,11680,84
|
|
20231010,133900,2097713680,11680,11710,11710,11680,416
|
|
20231010,133800,2092846740,11700,11690,11710,11680,756
|
|
20231010,133700,2084000700,11690,11630,11690,11620,1931
|
|
20231010,133600,2061497890,11630,11630,11640,11620,229
|
|
20231010,133500,2058834120,11630,11640,11650,11620,269
|
|
20231010,133400,2055703000,11640,11610,11650,11610,955
|
|
20231010,133300,2044599190,11600,11560,11600,11550,2763
|
|
20231010,133200,2012657030,11560,11570,11580,11560,422
|
|
20231010,133100,2007773390,11560,11540,11570,11530,299
|
|
20231010,133000,2004318930,11540,11500,11540,11500,357
|
|
20231010,132900,2000205460,11470,11470,11500,11460,781
|
|
20231010,132800,1991239430,11490,11480,11500,11460,261
|
|
20231010,132700,1988241200,11460,11470,11470,11460,415
|
|
20231010,132600,1983481250,11470,11500,11500,11470,516
|
|
20231010,132500,1977555270,11500,11540,11540,11490,743
|
|
20231010,132400,1969006730,11540,11540,11540,11530,184
|
|
20231010,132300,1966884720,11540,11540,11540,11540,53
|
|
20231010,132200,1966273100,11540,11550,11590,11530,607
|
|
20231010,132100,1959262600,11560,11600,11600,11550,1671
|
|
20231010,132000,1939902290,11610,11610,11610,11590,230
|
|
20231010,131900,1937234010,11600,11600,11620,11600,900
|
|
20231010,131800,1926782890,11590,11590,11600,11590,67
|
|
20231010,131700,1926006260,11600,11580,11600,11580,133
|
|
20231010,131600,1924464070,11600,11590,11610,11580,487
|
|
20231010,131500,1918815680,11590,11590,11600,11580,284
|
|
20231010,131400,1915523800,11580,11570,11590,11560,214
|
|
20231010,131300,1913047050,11560,11540,11570,11540,564
|
|
20231010,131200,1906527390,11550,11540,11550,11530,362
|
|
20231010,131100,1902347890,11540,11530,11540,11520,121
|
|
20231010,131000,1900953120,11530,11520,11550,11520,366
|
|
20231010,130900,1896730640,11520,11530,11530,11520,67
|
|
20231010,130800,1895958140,11530,11530,11550,11530,259
|
|
20231010,130700,1892969870,11540,11530,11540,11530,57
|
|
20231010,130600,1892312460,11530,11520,11530,11520,48
|
|
20231010,130500,1891759290,11520,11530,11540,11520,85
|
|
20231010,130400,1890779280,11520,11540,11540,11520,72
|
|
20231010,130300,1889949360,11540,11550,11550,11540,280
|
|
20231010,130200,1886715560,11540,11550,11550,11520,190
|
|
20231010,130100,1884524240,11520,11500,11560,11490,485
|
|
20231010,130000,1878935500,11490,11540,11540,11490,1070
|
|
20231010,125900,1866626310,11550,11550,11560,11540,217
|
|
20231010,125800,1864120310,11560,11570,11570,11550,47
|
|
20231010,125700,1863576890,11580,11560,11600,11560,185
|
|
20231010,125600,1861435110,11560,11570,11590,11560,148
|
|
20231010,125500,1859723570,11550,11540,11550,11540,416
|
|
20231010,125400,1854921580,11610,11580,11610,11540,3386
|
|
20231010,125300,1815815070,11580,11590,11590,11570,566
|
|
20231010,125200,1809258840,11610,11610,11620,11600,777
|
|
20231010,125100,1800241680,11620,11650,11650,11620,419
|
|
20231010,125000,1795364710,11650,11640,11650,11630,747
|
|
20231010,124900,1786671640,11640,11620,11640,11620,56
|
|
20231010,124800,1786020470,11610,11610,11630,11610,64
|
|
20231010,124700,1785277260,11610,11660,11660,11610,189
|
|
20231010,124600,1783074540,11660,11730,11730,11640,997
|
|
20231010,124500,1771397730,11730,11740,11740,11720,510
|
|
20231010,124400,1765412220,11740,11750,11770,11740,1138
|
|
20231010,124300,1752033180,11740,11730,11750,11720,1385
|
|
20231010,124200,1735785170,11730,11810,11840,11700,913
|
|
20231010,124100,1725058470,11830,11640,11870,11640,9312
|
|
20231010,124000,1615627210,11640,11620,11670,11610,1958
|
|
20231010,123900,1592831600,11620,11570,11620,11570,4428
|
|
20231010,123800,1541497430,11580,11540,11580,11540,1137
|
|
20231010,123700,1528351000,11540,11520,11540,11520,180
|
|
20231010,123600,1526276710,11520,11500,11540,11500,316
|
|
20231010,123500,1522634330,11500,11520,11520,11500,162
|
|
20231010,123400,1520770350,11520,11530,11530,11510,589
|
|
20231010,123300,1513982070,11530,11560,11570,11530,233
|
|
20231010,123200,1511290010,11560,11570,11570,11550,493
|
|
20231010,123100,1505588730,11550,11540,11590,11540,2876
|
|
20231010,123000,1472307680,11550,11550,11550,11540,137
|
|
20231010,122900,1470725970,11530,11510,11540,11510,699
|
|
20231010,122800,1462665580,11510,11520,11520,11500,1027
|
|
20231010,122700,1450836950,11500,11500,11530,11500,548
|
|
20231010,122600,1444526630,11500,11500,11510,11500,372
|
|
20231010,122500,1440246090,11510,11490,11510,11480,142
|
|
20231010,122400,1438613640,11490,11500,11510,11480,280
|
|
20231010,122300,1435394510,11510,11510,11520,11500,117
|
|
20231010,122200,1434048780,11510,11530,11530,11500,206
|
|
20231010,122100,1431679380,11530,11510,11530,11510,415
|
|
20231010,122000,1426898530,11520,11510,11520,11470,770
|
|
20231010,121900,1418040820,11510,11510,11510,11500,89
|
|
20231010,121800,1417016880,11500,11470,11520,11470,275
|
|
20231010,121700,1413851520,11530,11490,11530,11470,407
|
|
20231010,121600,1409165050,11470,11510,11510,11470,499
|
|
20231010,121500,1403430200,11510,11520,11520,11500,43
|
|
20231010,121400,1402935280,11500,11560,11560,11490,1424
|
|
20231010,121300,1386495330,11560,11540,11570,11540,1103
|
|
20231010,121200,1373748680,11540,11520,11540,11520,770
|
|
20231010,121100,1364869850,11530,11470,11530,11470,6224
|
|
20231010,121000,1293246680,11470,11440,11470,11430,1216
|
|
20231010,120900,1279319710,11440,11400,11440,11400,242
|
|
20231010,120800,1276554160,11410,11380,11420,11380,705
|
|
20231010,120700,1268510430,11370,11400,11400,11370,69
|
|
20231010,120600,1267724970,11410,11410,11410,11410,239
|
|
20231010,120500,1264997980,11410,11410,11410,11410,43
|
|
20231010,120400,1264507350,11410,11420,11420,11410,64
|
|
20231010,120300,1263776550,11420,11420,11420,11410,87
|
|
20231010,120200,1262783220,11410,11430,11430,11410,222
|
|
20231010,120100,1260248000,11410,11430,11440,11410,75
|
|
20231010,120000,1259390580,11430,11420,11440,11410,491
|
|
20231010,115900,1253778850,11400,11390,11420,11390,650
|
|
20231010,115800,1246364030,11390,11380,11390,11380,83
|
|
20231010,115700,1245419130,11390,11390,11390,11390,76
|
|
20231010,115600,1244553490,11400,11390,11400,11380,51
|
|
20231010,115500,1243972880,11390,11400,11400,11390,183
|
|
20231010,115400,1241887700,11400,11400,11400,11390,73
|
|
20231010,115300,1241055920,11400,11400,11410,11400,74
|
|
20231010,115200,1240212310,11400,11400,11400,11400,56
|
|
20231010,115100,1239573910,11400,11400,11410,11400,51
|
|
20231010,115000,1238992320,11400,11390,11410,11380,598
|
|
20231010,114900,1232175840,11390,11390,11400,11390,823
|
|
20231010,114800,1222801540,11390,11390,11400,11380,186
|
|
20231010,114700,1220682200,11380,11390,11400,11380,53
|
|
20231010,114600,1220078640,11390,11390,11390,11380,65
|
|
20231010,114500,1219338610,11390,11390,11400,11380,52
|
|
20231010,114400,1218746290,11390,11390,11400,11380,200
|
|
20231010,114300,1216468790,11400,11390,11410,11380,145
|
|
20231010,114200,1214815920,11380,11340,11380,11340,59
|
|
20231010,114100,1214145200,11370,11350,11380,11340,46
|
|
20231010,114000,1213623130,11350,11380,11390,11350,26
|
|
20231010,113900,1213327510,11390,11390,11400,11390,141
|
|
20231010,113800,1211720470,11390,11370,11390,11350,77
|
|
20231010,113700,1210845240,11370,11350,11380,11350,236
|
|
20231010,113600,1208166310,11350,11380,11390,11350,334
|
|
20231010,113500,1204363630,11350,11350,11350,11350,48
|
|
20231010,113400,1203818830,11420,11360,11420,11350,281
|
|
20231010,113300,1200626990,11360,11400,11410,11360,47
|
|
20231010,113200,1200091550,11400,11400,11410,11380,113
|
|
20231010,113100,1198803700,11380,11370,11390,11350,79
|
|
20231010,113000,1197905650,11370,11370,11370,11350,373
|
|
20231010,112900,1193671720,11370,11390,11390,11350,428
|
|
20231010,112800,1188812040,11380,11370,11390,11370,202
|
|
20231010,112700,1186515060,11390,11410,11410,11370,90
|
|
20231010,112600,1185489310,11400,11420,11420,11400,131
|
|
20231010,112500,1183995710,11400,11390,11400,11390,148
|
|
20231010,112400,1182308610,11370,11380,11390,11370,214
|
|
20231010,112300,1179873470,11400,11430,11430,11400,289
|
|
20231010,112200,1176577070,11440,11440,11440,11430,23
|
|
20231010,112100,1176314070,11440,11450,11500,11440,972
|
|
20231010,112000,1165145840,11450,11490,11500,11450,878
|
|
20231010,111900,1155063220,11500,11500,11500,11490,204
|
|
20231010,111800,1152717410,11500,11490,11520,11490,185
|
|
20231010,111700,1150589180,11480,11490,11540,11470,701
|
|
20231010,111600,1142522450,11490,11450,11500,11450,2406
|
|
20231010,111500,1114882700,11450,11450,11460,11440,91
|
|
20231010,111400,1113840390,11440,11430,11490,11430,448
|
|
20231010,111300,1108706800,11430,11400,11430,11400,175
|
|
20231010,111200,1106709910,11400,11390,11400,11380,135
|
|
20231010,111100,1105172470,11380,11370,11400,11370,112
|
|
20231010,111000,1103897870,11400,11390,11420,11370,63
|
|
20231010,110900,1103180350,11400,11400,11400,11400,87
|
|
20231010,110800,1102188550,11400,11460,11460,11400,585
|
|
20231010,110700,1095496310,11460,11510,11510,11460,160
|
|
20231010,110600,1093659850,11500,11520,11540,11470,439
|
|
20231010,110500,1088608240,11480,11500,11530,11480,252
|
|
20231010,110400,1085707460,11490,11510,11530,11470,719
|
|
20231010,110300,1077430460,11510,11460,11510,11460,697
|
|
20231010,110200,1069429470,11450,11460,11480,11450,339
|
|
20231010,110100,1065544680,11480,11500,11510,11480,281
|
|
20231010,110000,1062315260,11500,11510,11510,11490,1154
|
|
20231010,105900,1049042640,11500,11420,11510,11420,3232
|
|
20231010,105800,1011966670,11420,11380,11430,11380,1163
|
|
20231010,105700,998704830,11380,11340,11390,11340,917
|
|
20231010,105600,988272510,11320,11310,11370,11310,884
|
|
20231010,105500,978236950,11340,11310,11340,11310,400
|
|
20231010,105400,973706620,11310,11300,11330,11290,524
|
|
20231010,105300,967782610,11300,11290,11300,11290,128
|
|
20231010,105200,966336810,11300,11290,11310,11290,46
|
|
20231010,105100,965817310,11280,11280,11290,11270,801
|
|
20231010,105000,956774760,11270,11280,11280,11270,143
|
|
20231010,104900,955163030,11280,11280,11280,11280,588
|
|
20231010,104800,948530390,11290,11290,11290,11280,388
|
|
20231010,104700,944151140,11290,11310,11320,11280,494
|
|
20231010,104600,938568090,11310,11320,11320,11310,467
|
|
20231010,104500,933283100,11320,11280,11340,11280,781
|
|
20231010,104400,924450260,11280,11280,11290,11280,293
|
|
20231010,104300,921142780,11280,11270,11290,11270,301
|
|
20231010,104200,917745790,11290,11300,11320,11290,491
|
|
20231010,104100,912195960,11300,11300,11320,11300,574
|
|
20231010,104000,905705760,11300,11290,11310,11290,301
|
|
20231010,103900,902305200,11290,11260,11300,11260,610
|
|
20231010,103800,895422170,11260,11260,11260,11260,63
|
|
20231010,103700,894712790,11290,11320,11320,11290,258
|
|
20231010,103600,891794820,11320,11340,11350,11320,601
|
|
20231010,103500,884978650,11340,11300,11360,11300,917
|
|
20231010,103400,874575790,11310,11380,11390,11310,1419
|
|
20231010,103300,858427200,11390,11300,11390,11300,2675
|
|
20231010,103200,828021070,11300,11190,11320,11190,2809
|
|
20231010,103100,796331800,11180,11150,11180,11150,40
|
|
20231010,103000,795884910,11160,11160,11160,11160,9
|
|
20231010,102900,795784470,11160,11150,11170,11150,172
|
|
20231010,102800,793864900,11180,11180,11180,11180,5
|
|
20231010,102700,793809000,11200,11200,11200,11200,6
|
|
20231010,102600,793741800,11200,11230,11240,11200,1095
|
|
20231010,102500,781455140,11230,11240,11240,11230,1130
|
|
20231010,102400,768763770,11250,11250,11250,11250,69
|
|
20231010,102300,767987520,11250,11260,11270,11240,243
|
|
20231010,102200,765253210,11270,11220,11270,11220,1051
|
|
20231010,102100,753430950,11220,11140,11220,11140,2643
|
|
20231010,102000,723871780,11130,11120,11130,11120,100
|
|
20231010,101900,722759050,11110,11130,11130,11110,211
|
|
20231010,101800,720413730,11130,11130,11140,11130,18
|
|
20231010,101700,720213370,11130,11130,11130,11130,14
|
|
20231010,101600,720057550,11130,11140,11140,11130,10
|
|
20231010,101500,719946210,11150,11110,11150,11110,158
|
|
20231010,101400,718186880,11120,11110,11140,11070,1625
|
|
20231010,101300,700139880,11080,11090,11130,11080,243
|
|
20231010,101200,697440820,11090,11090,11090,11080,113
|
|
20231010,101100,696188370,11090,11090,11090,11090,90
|
|
20231010,101000,695190270,11100,11100,11100,11090,37
|
|
20231010,100900,694779640,11090,11100,11100,11090,113
|
|
20231010,100800,693525380,11100,11090,11100,11090,25
|
|
20231010,100700,693248040,11090,11110,11110,11070,586
|
|
20231010,100600,686752180,11120,11120,11120,11120,5
|
|
20231010,100500,686696580,11120,11110,11120,11110,13
|
|
20231010,100400,686552100,11130,11130,11130,11130,11
|
|
20231010,100300,686429670,11150,11110,11150,11100,790
|
|
20231010,100200,677634770,11100,11080,11110,11080,201
|
|
20231010,100100,675403670,11070,11080,11080,11070,479
|
|
20231010,100000,670098160,11080,11080,11090,11080,86
|
|
20231010,095900,669145180,11080,11100,11100,11080,1288
|
|
20231010,095800,654852040,11100,11110,11110,11100,496
|
|
20231010,095700,649345330,11110,11110,11120,11110,144
|
|
20231010,095600,647745470,11110,11110,11120,11110,140
|
|
20231010,095500,646190050,11110,11110,11120,11110,296
|
|
20231010,095400,642901320,11110,11100,11110,11100,154
|
|
20231010,095300,641191490,11100,11100,11110,11100,134
|
|
20231010,095200,639703790,11100,11100,11110,11100,98
|
|
20231010,095100,638615940,11100,11110,11110,11100,139
|
|
20231010,095000,637072490,11110,11120,11120,11110,144
|
|
20231010,094900,635472310,11120,11120,11130,11120,138
|
|
20231010,094800,633937650,11130,11120,11130,11110,135
|
|
20231010,094700,632436180,11110,11130,11130,11110,183
|
|
20231010,094600,630399790,11130,11140,11140,11130,320
|
|
20231010,094500,626838080,11130,11120,11130,11110,260
|
|
20231010,094400,623946970,11130,11140,11150,11130,237
|
|
20231010,094300,621305540,11140,11130,11150,11120,283
|
|
20231010,094200,618154230,11120,11130,11140,11100,621
|
|
20231010,094100,611250740,11140,11120,11160,11120,382
|
|
20231010,094000,606995300,11110,11120,11120,11100,528
|
|
20231010,093900,601127870,11110,11110,11110,11100,125
|
|
20231010,093800,599739670,11110,11120,11130,11110,357
|
|
20231010,093700,595770360,11130,11150,11150,11120,132
|
|
20231010,093600,594301380,11150,11120,11150,11120,2155
|
|
20231010,093500,570332120,11120,11140,11140,11120,263
|
|
20231010,093400,567404760,11140,11150,11160,11140,335
|
|
20231010,093300,563671040,11150,11160,11160,11150,149
|
|
20231010,093200,562008330,11160,11170,11170,11160,98
|
|
20231010,093100,560914260,11170,11150,11170,11150,225
|
|
20231010,093000,558402830,11140,11140,11160,11130,132
|
|
20231010,092900,556932010,11130,11150,11160,11130,205
|
|
20231010,092800,554645630,11170,11180,11180,11130,681
|
|
20231010,092700,547057250,11180,11210,11220,11180,263
|
|
20231010,092600,544112590,11200,11170,11210,11170,573
|
|
20231010,092500,537697920,11170,11200,11210,11170,502
|
|
20231010,092400,532075440,11200,11220,11220,11180,1330
|
|
20231010,092300,517169400,11220,11250,11260,11220,681
|
|
20231010,092200,509512280,11250,11250,11260,11250,773
|
|
20231010,092100,500814010,11250,11290,11300,11250,861
|
|
20231010,092000,491108960,11290,11310,11310,11290,776
|
|
20231010,091900,482339920,11330,11360,11360,11330,1308
|
|
20231010,091800,467499060,11360,11350,11370,11350,983
|
|
20231010,091700,456336330,11360,11460,11520,11340,3731
|
|
20231010,091600,413835910,11540,11510,11550,11430,1655
|
|
20231010,091500,394811850,11540,11540,11600,11520,4004
|
|
20231010,091400,348529360,11540,11490,11560,11460,2145
|
|
20231010,091300,323793850,11490,11460,11600,11450,5353
|
|
20231010,091200,262154780,11460,11390,11460,11380,2938
|
|
20231010,091100,228615720,11390,11260,11390,11260,3442
|
|
20231010,091000,189588010,11270,11240,11270,11220,1433
|
|
20231010,090900,173474190,11220,11120,11260,11120,4598
|
|
20231010,090800,122085130,11130,11170,11170,11130,668
|
|
20231010,090700,114633950,11180,11060,11190,11060,2042
|
|
20231010,090600,91900460,11060,11030,11060,11010,2600
|
|
20231010,090500,63241290,11010,11010,11020,11010,468
|
|
20231010,090400,58088330,11010,11080,11090,11000,720
|
|
20231010,090300,50159710,11100,11050,11100,11050,226
|
|
20231010,090200,47658660,11070,10950,11100,10950,2274
|
|
20231010,090100,22650020,10950,10890,10960,10890,943
|
|
20231010,090000,12356640,10900,10870,10900,10870,1136
|