636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193300,2320486960,5860,5860,5860,5860,11834
|
|
20231010,193200,2320486960,5860,5860,5860,5860,0
|
|
20231010,193100,2320486960,5860,5860,5860,5860,0
|
|
20231010,193000,2320486960,5860,5860,5860,5860,0
|
|
20231010,192900,2320486960,5860,5860,5860,5860,0
|
|
20231010,192800,2320486960,5860,5860,5860,5860,0
|
|
20231010,192700,2320486960,5860,5860,5860,5860,0
|
|
20231010,192600,2320486960,5860,5860,5860,5860,0
|
|
20231010,192500,2320486960,5860,5860,5860,5860,0
|
|
20231010,192400,2320486960,5860,5860,5860,5860,0
|
|
20231010,192300,2320486960,5860,5860,5860,5860,0
|
|
20231010,192200,2320486960,5860,5860,5860,5860,0
|
|
20231010,192100,2320486960,5860,5860,5860,5860,0
|
|
20231010,192000,2320486960,5860,5860,5860,5860,0
|
|
20231010,191900,2320486960,5860,5860,5860,5860,0
|
|
20231010,191800,2320486960,5860,5860,5860,5860,0
|
|
20231010,191700,2320486960,5860,5860,5860,5860,0
|
|
20231010,191600,2320486960,5860,5860,5860,5860,0
|
|
20231010,191500,2320486960,5860,5860,5860,5860,0
|
|
20231010,191400,2320486960,5860,5860,5860,5860,0
|
|
20231010,191300,2320486960,5860,5860,5860,5860,0
|
|
20231010,191200,2320486960,5860,5860,5860,5860,0
|
|
20231010,191100,2320486960,5860,5860,5860,5860,0
|
|
20231010,191000,2320486960,5860,5860,5860,5860,0
|
|
20231010,190900,2320486960,5860,5860,5860,5860,0
|
|
20231010,190800,2320486960,5860,5860,5860,5860,0
|
|
20231010,190700,2320486960,5860,5860,5860,5860,0
|
|
20231010,190600,2320486960,5860,5860,5860,5860,0
|
|
20231010,190500,2320486960,5860,5860,5860,5860,0
|
|
20231010,190400,2320486960,5860,5860,5860,5860,0
|
|
20231010,190300,2320486960,5860,5860,5860,5860,11834
|
|
20231010,190200,2320486960,5860,5860,5860,5860,0
|
|
20231010,190100,2320486960,5860,5860,5860,5860,0
|
|
20231010,190000,2320486960,5860,5860,5860,5860,0
|
|
20231010,185900,2320486960,5860,5860,5860,5860,0
|
|
20231010,185800,2320486960,5860,5860,5860,5860,0
|
|
20231010,185700,2320486960,5860,5860,5860,5860,0
|
|
20231010,185600,2320486960,5860,5860,5860,5860,0
|
|
20231010,185500,2320486960,5860,5860,5860,5860,0
|
|
20231010,185400,2320486960,5860,5860,5860,5860,0
|
|
20231010,185300,2320486960,5860,5860,5860,5860,0
|
|
20231010,185200,2320486960,5860,5860,5860,5860,0
|
|
20231010,185100,2320486960,5860,5860,5860,5860,0
|
|
20231010,185000,2320486960,5860,5860,5860,5860,0
|
|
20231010,184900,2320486960,5860,5860,5860,5860,0
|
|
20231010,184800,2320486960,5860,5860,5860,5860,0
|
|
20231010,184700,2320486960,5860,5860,5860,5860,0
|
|
20231010,184600,2320486960,5860,5860,5860,5860,0
|
|
20231010,184500,2320486960,5860,5860,5860,5860,0
|
|
20231010,184400,2320486960,5860,5860,5860,5860,0
|
|
20231010,184300,2320486960,5860,5860,5860,5860,0
|
|
20231010,184200,2320486960,5860,5860,5860,5860,0
|
|
20231010,184100,2320486960,5860,5860,5860,5860,0
|
|
20231010,184000,2320486960,5860,5860,5860,5860,0
|
|
20231010,183900,2320486960,5860,5860,5860,5860,0
|
|
20231010,183800,2320486960,5860,5860,5860,5860,0
|
|
20231010,183700,2320486960,5860,5860,5860,5860,0
|
|
20231010,183600,2320486960,5860,5860,5860,5860,0
|
|
20231010,183500,2320486960,5860,5860,5860,5860,0
|
|
20231010,183400,2320486960,5860,5860,5860,5860,0
|
|
20231010,183300,2320486960,5860,5860,5860,5860,11834
|
|
20231010,183200,2320486960,5860,5860,5860,5860,0
|
|
20231010,183100,2320486960,5860,5860,5860,5860,0
|
|
20231010,183000,2320486960,5860,5860,5860,5860,0
|
|
20231010,182900,2320486960,5860,5860,5860,5860,0
|
|
20231010,182800,2320486960,5860,5860,5860,5860,0
|
|
20231010,182700,2320486960,5860,5860,5860,5860,0
|
|
20231010,182600,2320486960,5860,5860,5860,5860,0
|
|
20231010,182500,2320486960,5860,5860,5860,5860,0
|
|
20231010,182400,2320486960,5860,5860,5860,5860,0
|
|
20231010,182300,2320486960,5860,5860,5860,5860,0
|
|
20231010,182200,2320486960,5860,5860,5860,5860,0
|
|
20231010,182100,2320486960,5860,5860,5860,5860,0
|
|
20231010,182000,2320486960,5860,5860,5860,5860,0
|
|
20231010,181900,2320486960,5860,5860,5860,5860,0
|
|
20231010,181800,2320486960,5860,5860,5860,5860,0
|
|
20231010,181700,2320486960,5860,5860,5860,5860,0
|
|
20231010,181600,2320486960,5860,5860,5860,5860,0
|
|
20231010,181500,2320486960,5860,5860,5860,5860,0
|
|
20231010,181400,2320486960,5860,5860,5860,5860,0
|
|
20231010,181300,2320486960,5860,5860,5860,5860,0
|
|
20231010,181200,2320486960,5860,5860,5860,5860,0
|
|
20231010,181100,2320486960,5860,5860,5860,5860,0
|
|
20231010,181000,2320486960,5860,5860,5860,5860,0
|
|
20231010,180900,2320486960,5860,5860,5860,5860,0
|
|
20231010,180800,2320486960,5860,5860,5860,5860,0
|
|
20231010,180700,2320486960,5860,5860,5860,5860,0
|
|
20231010,180600,2320486960,5860,5860,5860,5860,0
|
|
20231010,180500,2320486960,5860,5860,5860,5860,0
|
|
20231010,180400,2320486960,5860,5860,5860,5860,0
|
|
20231010,180300,2320486960,5860,5860,5860,5860,11834
|
|
20231010,180200,2320486960,5860,5860,5860,5860,0
|
|
20231010,180100,2320486960,5860,5860,5860,5860,0
|
|
20231010,180000,2320486960,5860,5860,5860,5860,0
|
|
20231010,175900,2320486960,5860,5860,5860,5860,0
|
|
20231010,175800,2320486960,5860,5860,5860,5860,0
|
|
20231010,175700,2320486960,5860,5860,5860,5860,0
|
|
20231010,175600,2320486960,5860,5860,5860,5860,0
|
|
20231010,175500,2320486960,5860,5860,5860,5860,0
|
|
20231010,175400,2320486960,5860,5860,5860,5860,0
|
|
20231010,175300,2320486960,5860,5860,5860,5860,0
|
|
20231010,175200,2320486960,5860,5860,5860,5860,0
|
|
20231010,175100,2320486960,5860,5860,5860,5860,0
|
|
20231010,175000,2320486960,5860,5860,5860,5860,0
|
|
20231010,174900,2320486960,5860,5860,5860,5860,0
|
|
20231010,174800,2320486960,5860,5860,5860,5860,0
|
|
20231010,174700,2320486960,5860,5860,5860,5860,0
|
|
20231010,174600,2320486960,5860,5860,5860,5860,0
|
|
20231010,174500,2320486960,5860,5860,5860,5860,0
|
|
20231010,174400,2320486960,5860,5860,5860,5860,0
|
|
20231010,174300,2320486960,5860,5860,5860,5860,0
|
|
20231010,174200,2320486960,5860,5860,5860,5860,0
|
|
20231010,174100,2320486960,5860,5860,5860,5860,0
|
|
20231010,174000,2320486960,5860,5860,5860,5860,0
|
|
20231010,173900,2320486960,5860,5860,5860,5860,0
|
|
20231010,173800,2320486960,5860,5860,5860,5860,0
|
|
20231010,173700,2320486960,5860,5860,5860,5860,0
|
|
20231010,173600,2320486960,5860,5860,5860,5860,0
|
|
20231010,173500,2320486960,5860,5860,5860,5860,0
|
|
20231010,173400,2320486960,5860,5860,5860,5860,0
|
|
20231010,173300,2320486960,5860,5860,5860,5860,11834
|
|
20231010,173200,2320486960,5860,5860,5860,5860,0
|
|
20231010,173100,2320486960,5860,5860,5860,5860,0
|
|
20231010,173000,2320486960,5860,5860,5860,5860,0
|
|
20231010,172900,2320486960,5860,5860,5860,5860,0
|
|
20231010,172800,2320486960,5860,5860,5860,5860,0
|
|
20231010,172700,2320486960,5860,5860,5860,5860,0
|
|
20231010,172600,2320486960,5860,5860,5860,5860,0
|
|
20231010,172500,2320486960,5860,5860,5860,5860,0
|
|
20231010,172400,2320486960,5860,5860,5860,5860,0
|
|
20231010,172300,2320486960,5860,5860,5860,5860,0
|
|
20231010,172200,2320486960,5860,5860,5860,5860,0
|
|
20231010,172100,2320486960,5860,5860,5860,5860,0
|
|
20231010,172000,2320486960,5860,5860,5860,5860,0
|
|
20231010,171900,2320486960,5860,5860,5860,5860,0
|
|
20231010,171800,2320486960,5860,5860,5860,5860,0
|
|
20231010,171700,2320486960,5860,5860,5860,5860,0
|
|
20231010,171600,2320486960,5860,5860,5860,5860,0
|
|
20231010,171500,2320486960,5860,5860,5860,5860,0
|
|
20231010,171400,2320486960,5860,5860,5860,5860,0
|
|
20231010,171300,2320486960,5860,5860,5860,5860,0
|
|
20231010,171200,2320486960,5860,5860,5860,5860,0
|
|
20231010,171100,2320486960,5860,5860,5860,5860,0
|
|
20231010,171000,2320486960,5860,5860,5860,5860,0
|
|
20231010,170900,2320486960,5860,5860,5860,5860,0
|
|
20231010,170800,2320486960,5860,5860,5860,5860,0
|
|
20231010,170700,2320486960,5860,5860,5860,5860,0
|
|
20231010,170600,2320486960,5860,5860,5860,5860,0
|
|
20231010,170500,2320486960,5860,5860,5860,5860,0
|
|
20231010,170400,2320486960,5860,5860,5860,5860,0
|
|
20231010,170300,2320486960,5860,5860,5860,5860,11834
|
|
20231010,170200,2320486960,5860,5860,5860,5860,0
|
|
20231010,170100,2320486960,5860,5860,5860,5860,0
|
|
20231010,170000,2320486960,5860,5860,5860,5860,0
|
|
20231010,165900,2320486960,5860,5860,5860,5860,0
|
|
20231010,165800,2320486960,5860,5860,5860,5860,0
|
|
20231010,165700,2320486960,5860,5860,5860,5860,0
|
|
20231010,165600,2320486960,5860,5860,5860,5860,0
|
|
20231010,165500,2320486960,5860,5860,5860,5860,0
|
|
20231010,165400,2320486960,5860,5860,5860,5860,0
|
|
20231010,165300,2320486960,5860,5860,5860,5860,0
|
|
20231010,165200,2320486960,5860,5860,5860,5860,0
|
|
20231010,165100,2320486960,5860,5860,5860,5860,0
|
|
20231010,165000,2320486960,5860,5860,5860,5860,0
|
|
20231010,164900,2320486960,5860,5860,5860,5860,0
|
|
20231010,164800,2320486960,5860,5860,5860,5860,0
|
|
20231010,164700,2320486960,5860,5860,5860,5860,0
|
|
20231010,164600,2320486960,5860,5860,5860,5860,0
|
|
20231010,164500,2320486960,5860,5860,5860,5860,0
|
|
20231010,164400,2320486960,5860,5860,5860,5860,0
|
|
20231010,164300,2320486960,5860,5860,5860,5860,0
|
|
20231010,164200,2320486960,5860,5860,5860,5860,0
|
|
20231010,164100,2320486960,5860,5860,5860,5860,0
|
|
20231010,164000,2320486960,5860,5860,5860,5860,0
|
|
20231010,163900,2320486960,5860,5860,5860,5860,0
|
|
20231010,163800,2320486960,5860,5860,5860,5860,0
|
|
20231010,163700,2320486960,5860,5860,5860,5860,0
|
|
20231010,163600,2320486960,5860,5860,5860,5860,0
|
|
20231010,163500,2320486960,5860,5860,5860,5860,0
|
|
20231010,163400,2320486960,5860,5860,5860,5860,0
|
|
20231010,163300,2320486960,5860,5860,5860,5860,11834
|
|
20231010,163200,2320486960,5860,5860,5860,5860,0
|
|
20231010,163100,2320486960,5860,5860,5860,5860,0
|
|
20231010,163000,2320486960,5860,5860,5860,5860,0
|
|
20231010,162900,2320486960,5860,5860,5860,5860,0
|
|
20231010,162800,2320486960,5860,5860,5860,5860,0
|
|
20231010,162700,2320486960,5860,5860,5860,5860,0
|
|
20231010,162600,2320486960,5860,5860,5860,5860,0
|
|
20231010,162500,2320486960,5860,5860,5860,5860,0
|
|
20231010,162400,2320486960,5860,5860,5860,5860,0
|
|
20231010,162300,2320486960,5860,5860,5860,5860,0
|
|
20231010,162200,2320486960,5860,5860,5860,5860,0
|
|
20231010,162100,2320486960,5860,5860,5860,5860,0
|
|
20231010,162000,2320486960,5860,5860,5860,5860,0
|
|
20231010,161900,2320486960,5860,5860,5860,5860,0
|
|
20231010,161800,2320486960,5860,5860,5860,5860,0
|
|
20231010,161700,2320486960,5860,5860,5860,5860,0
|
|
20231010,161600,2320486960,5860,5860,5860,5860,0
|
|
20231010,161500,2320486960,5860,5860,5860,5860,0
|
|
20231010,161400,2320486960,5860,5860,5860,5860,0
|
|
20231010,161300,2320486960,5860,5860,5860,5860,0
|
|
20231010,161200,2320486960,5860,5860,5860,5860,0
|
|
20231010,161100,2320486960,5860,5860,5860,5860,0
|
|
20231010,161000,2320486960,5860,5860,5860,5860,0
|
|
20231010,160900,2320486960,5860,5860,5860,5860,0
|
|
20231010,160800,2320486960,5860,5860,5860,5860,0
|
|
20231010,160700,2320486960,5860,5860,5860,5860,0
|
|
20231010,160600,2320486960,5860,5860,5860,5860,0
|
|
20231010,160500,2320486960,5860,5860,5860,5860,0
|
|
20231010,160400,2320486960,5860,5860,5860,5860,0
|
|
20231010,160300,2320486960,5860,5860,5860,5860,11834
|
|
20231010,160200,2320486960,5860,5860,5860,5860,0
|
|
20231010,160100,2320486960,5860,5860,5860,5860,0
|
|
20231010,160000,2320486960,5860,5860,5860,5860,0
|
|
20231010,155900,2320486960,5860,5860,5860,5860,0
|
|
20231010,155800,2320486960,5860,5860,5860,5860,0
|
|
20231010,155700,2320486960,5860,5860,5860,5860,0
|
|
20231010,155600,2320486960,5860,5860,5860,5860,0
|
|
20231010,155500,2320486960,5860,5860,5860,5860,0
|
|
20231010,155400,2320486960,5860,5860,5860,5860,0
|
|
20231010,155300,2320486960,5860,5860,5860,5860,0
|
|
20231010,155200,2320486960,5860,5860,5860,5860,0
|
|
20231010,155100,2320486960,5860,5860,5860,5860,0
|
|
20231010,155000,2320486960,5860,5860,5860,5860,0
|
|
20231010,154900,2320486960,5860,5860,5860,5860,0
|
|
20231010,154800,2320486960,5860,5860,5860,5860,0
|
|
20231010,154700,2320486960,5860,5860,5860,5860,0
|
|
20231010,154600,2320486960,5860,5860,5860,5860,0
|
|
20231010,154500,2320486960,5860,5860,5860,5860,0
|
|
20231010,154400,2320486960,5860,5860,5860,5860,0
|
|
20231010,154300,2320486960,5860,5860,5860,5860,0
|
|
20231010,154200,2320486960,5860,5860,5860,5860,0
|
|
20231010,154100,2320486960,5860,5860,5860,5860,0
|
|
20231010,154000,2320486960,5860,5860,5860,5860,0
|
|
20231010,153900,2320486960,5860,5860,5860,5860,0
|
|
20231010,153800,2320486960,5860,5860,5860,5860,0
|
|
20231010,153700,2320486960,5860,5860,5860,5860,0
|
|
20231010,153600,2320486960,5860,5860,5860,5860,0
|
|
20231010,153500,2320486960,5860,5860,5860,5860,0
|
|
20231010,153400,2320486960,5860,5860,5860,5860,0
|
|
20231010,153300,2320486960,5860,5860,5860,5860,11834
|
|
20231010,153200,2320486960,5860,5860,5860,5860,0
|
|
20231010,153100,2320486960,5860,5860,5860,5860,0
|
|
20231010,153000,2320486960,5860,5860,5860,5860,11834
|
|
20231010,152900,2251139720,5910,5910,5910,5910,0
|
|
20231010,152800,2251139720,5910,5910,5910,5910,0
|
|
20231010,152700,2251139720,5910,5910,5910,5910,0
|
|
20231010,152600,2251139720,5910,5910,5910,5910,0
|
|
20231010,152500,2251139720,5910,5910,5910,5910,0
|
|
20231010,152400,2251139720,5910,5910,5910,5910,0
|
|
20231010,152300,2251139720,5910,5910,5910,5910,0
|
|
20231010,152200,2251139720,5910,5910,5910,5910,0
|
|
20231010,152100,2251139720,5910,5910,5910,5910,0
|
|
20231010,152000,2251139720,5910,5910,5910,5910,0
|
|
20231010,151900,2251139720,5910,5910,5920,5910,484
|
|
20231010,151800,2248279240,5940,5930,5940,5910,982
|
|
20231010,151700,2242447750,5940,5910,5940,5910,2803
|
|
20231010,151600,2225876260,5900,5890,5930,5890,1029
|
|
20231010,151500,2219791450,5890,5910,5920,5880,2989
|
|
20231010,151400,2202174790,5910,5920,5920,5910,754
|
|
20231010,151300,2197716110,5930,5920,5930,5910,455
|
|
20231010,151200,2195025890,5920,5930,5930,5880,946
|
|
20231010,151100,2189456900,5930,5930,5930,5880,2259
|
|
20231010,151000,2176155430,5890,5940,5940,5890,1073
|
|
20231010,150900,2169822120,5940,5940,5950,5890,364
|
|
20231010,150800,2167667870,5940,5960,5970,5890,4743
|
|
20231010,150700,2139626220,5970,5970,5970,5970,4
|
|
20231010,150600,2139602340,5970,5960,5970,5930,1298
|
|
20231010,150500,2131886150,5970,5970,5970,5960,19
|
|
20231010,150400,2131772740,5960,5970,5980,5960,60
|
|
20231010,150300,2131415040,5980,5960,5980,5960,377
|
|
20231010,150200,2129167700,5960,5970,5970,5960,1940
|
|
20231010,150100,2117586770,5980,5980,5980,5970,273
|
|
20231010,150000,2115955920,5980,5970,5980,5970,162
|
|
20231010,145900,2114988730,5980,6010,6010,5980,17
|
|
20231010,145800,2114887040,6010,5980,6010,5980,1094
|
|
20231010,145700,2108320890,6000,6010,6010,6000,195
|
|
20231010,145600,2107149170,6010,5980,6010,5980,338
|
|
20231010,145500,2105127660,6000,6000,6000,6000,500
|
|
20231010,145400,2102127660,6010,6000,6020,6000,32
|
|
20231010,145300,2101935630,6000,5990,6020,5990,471
|
|
20231010,145200,2099113980,5990,5990,5990,5990,247
|
|
20231010,145100,2097634450,5990,5990,5990,5990,90
|
|
20231010,145000,2097095350,5990,5990,5990,5990,150
|
|
20231010,144900,2096196850,5990,6000,6030,5990,165
|
|
20231010,144800,2095207500,6030,6030,6030,6030,10
|
|
20231010,144700,2095147200,5990,6000,6030,5990,455
|
|
20231010,144600,2092419180,6010,6030,6050,6010,172
|
|
20231010,144500,2091385110,6050,6030,6050,6030,276
|
|
20231010,144400,2089718350,6060,6040,6060,6020,136
|
|
20231010,144300,2088899030,6020,6030,6060,6020,1201
|
|
20231010,144200,2081631960,6060,6020,6070,6020,354
|
|
20231010,144100,2079497730,6020,6010,6020,6010,12
|
|
20231010,144000,2079425590,6020,6020,6020,6020,1
|
|
20231010,143900,2079419570,6020,6010,6020,6010,1162
|
|
20231010,143800,2072424450,6000,6020,6020,6000,244
|
|
20231010,143700,2070959790,6020,6010,6020,6010,37
|
|
20231010,143600,2070737070,6020,6030,6060,6010,534
|
|
20231010,143500,2067518020,6080,5970,6080,5970,5671
|
|
20231010,143400,2033513920,5960,5950,5960,5950,1250
|
|
20231010,143300,2026064020,5960,5940,5960,5930,9886
|
|
20231010,143200,1967324400,5940,5940,5940,5920,2097
|
|
20231010,143100,1954875980,5930,5930,5940,5930,1447
|
|
20231010,143000,1946295260,5930,5920,5930,5920,878
|
|
20231010,142900,1941097400,5920,5900,5920,5900,1586
|
|
20231010,142800,1931739980,5910,5920,5940,5910,1854
|
|
20231010,142700,1920774320,5940,5940,5940,5930,110
|
|
20231010,142600,1920121010,5940,5930,5940,5920,1562
|
|
20231010,142500,1910866690,5930,5960,5960,5930,449
|
|
20231010,142400,1908198660,5970,5950,5970,5930,1516
|
|
20231010,142300,1899182630,5950,5950,5950,5950,1158
|
|
20231010,142200,1892292530,5950,5940,5950,5910,1903
|
|
20231010,142100,1881026950,5940,5960,5960,5940,177
|
|
20231010,142000,1879973990,5950,5960,5960,5940,2740
|
|
20231010,141900,1863662600,5960,5970,6000,5960,3459
|
|
20231010,141800,1843042380,5970,5980,5980,5960,2398
|
|
20231010,141700,1828740360,5980,5990,5990,5980,1175
|
|
20231010,141600,1821708360,5990,6000,6020,5990,784
|
|
20231010,141500,1817010570,6020,6010,6020,6000,2071
|
|
20231010,141400,1804584050,6000,6010,6010,6000,254
|
|
20231010,141300,1803059020,6010,6000,6020,6000,1276
|
|
20231010,141200,1795391590,6020,6000,6020,6000,657
|
|
20231010,141100,1791443050,6000,6020,6020,6000,497
|
|
20231010,141000,1788460920,6010,6000,6010,6000,802
|
|
20231010,140900,1783648840,6000,6000,6000,6000,268
|
|
20231010,140800,1782040840,6000,6020,6040,6000,4329
|
|
20231010,140700,1756041990,6020,6050,6050,6000,8151
|
|
20231010,140600,1707008450,6060,6050,6060,6050,667
|
|
20231010,140500,1702973080,6060,6060,6060,6050,28
|
|
20231010,140400,1702803540,6050,6060,6060,6040,309
|
|
20231010,140300,1700936530,6060,6050,6060,6050,857
|
|
20231010,140200,1695751670,6060,6070,6070,6050,1909
|
|
20231010,140100,1684199010,6070,6070,6070,6060,107
|
|
20231010,140000,1683549820,6070,6070,6070,6060,32
|
|
20231010,135900,1683355680,6070,6070,6070,6070,60
|
|
20231010,135800,1682991480,6060,6070,6070,6060,190
|
|
20231010,135700,1681840060,6070,6070,6070,6070,10
|
|
20231010,135600,1681779360,6070,6070,6070,6070,0
|
|
20231010,135500,1681779360,6070,6050,6070,6050,16
|
|
20231010,135400,1681682400,6050,6060,6060,6050,141
|
|
20231010,135300,1680828850,6070,6070,6070,6070,61
|
|
20231010,135200,1680458580,6080,6060,6080,6060,318
|
|
20231010,135100,1678531480,6060,6060,6060,6060,220
|
|
20231010,135000,1677198280,6060,6090,6090,6060,275
|
|
20231010,134900,1675528830,6100,6100,6100,6100,20
|
|
20231010,134800,1675406830,6110,6110,6110,6110,10
|
|
20231010,134700,1675345730,6090,6090,6090,6090,1
|
|
20231010,134600,1675339640,6090,6070,6090,6070,5
|
|
20231010,134500,1675309210,6070,6080,6080,6070,175
|
|
20231010,134400,1674246870,6080,6110,6110,6080,19
|
|
20231010,134300,1674131190,6110,6110,6110,6110,0
|
|
20231010,134200,1674131190,6110,6110,6110,6110,0
|
|
20231010,134100,1674131190,6110,6110,6110,6110,0
|
|
20231010,134000,1674131190,6110,6110,6110,6100,13
|
|
20231010,133900,1674051810,6070,6100,6110,6070,535
|
|
20231010,133800,1670785250,6060,6080,6080,6060,110
|
|
20231010,133700,1670117300,6110,6110,6110,6110,0
|
|
20231010,133600,1670117300,6110,6080,6110,6080,12
|
|
20231010,133500,1670044040,6100,6100,6100,6090,348
|
|
20231010,133400,1667921270,6060,6070,6070,6060,861
|
|
20231010,133300,1662701430,6080,6090,6100,6080,7
|
|
20231010,133200,1662658810,6100,6090,6100,6080,28
|
|
20231010,133100,1662488430,6100,6090,6100,6090,23
|
|
20231010,133000,1662348250,6090,6080,6100,6060,357
|
|
20231010,132900,1660176180,6080,6050,6080,6050,3736
|
|
20231010,132800,1637573230,6050,6060,6060,6050,4331
|
|
20231010,132700,1611369350,6060,6070,6070,6060,1163
|
|
20231010,132600,1604319490,6060,6060,6060,6060,356
|
|
20231010,132500,1602162130,6060,6070,6080,6060,706
|
|
20231010,132400,1597877680,6070,6080,6080,6060,496
|
|
20231010,132300,1594867060,6080,6100,6100,6080,32
|
|
20231010,132200,1594672480,6100,6100,6100,6100,1
|
|
20231010,132100,1594666380,6060,6070,6070,6060,607
|
|
20231010,132000,1590986960,6070,6070,6070,6070,203
|
|
20231010,131900,1589754750,6080,6070,6080,6070,1252
|
|
20231010,131800,1582142770,6070,6080,6080,6070,1040
|
|
20231010,131700,1575829950,6090,6090,6090,6090,61
|
|
20231010,131600,1575458460,6090,6080,6090,6080,193
|
|
20231010,131500,1574284090,6090,6090,6100,6090,1339
|
|
20231010,131400,1566119580,6090,6100,6100,6090,342
|
|
20231010,131300,1564036710,6100,6070,6110,6070,159
|
|
20231010,131200,1563069550,6080,6070,6080,6070,270
|
|
20231010,131100,1561430290,6070,6080,6080,6060,901
|
|
20231010,131000,1555961380,6080,6080,6080,6080,130
|
|
20231010,130900,1555170980,6080,6090,6090,6080,441
|
|
20231010,130800,1552488110,6110,6090,6110,6090,47
|
|
20231010,130700,1552201850,6100,6100,6100,6100,50
|
|
20231010,130600,1551896850,6100,6100,6120,6100,49
|
|
20231010,130500,1551597890,6100,6080,6130,6050,3808
|
|
20231010,130400,1528459000,6090,6090,6090,6080,532
|
|
20231010,130300,1525223290,6090,6080,6090,6080,1054
|
|
20231010,130200,1518805150,6080,6090,6090,6080,1033
|
|
20231010,130100,1512520200,6090,6120,6120,6090,91
|
|
20231010,130000,1511965830,6120,6100,6130,6090,453
|
|
20231010,125900,1509205410,6100,6130,6130,6090,536
|
|
20231010,125800,1505937420,6090,6140,6140,6080,6598
|
|
20231010,125700,1465666090,6130,6150,6160,6110,3885
|
|
20231010,125600,1441869930,6160,6150,6160,6150,1068
|
|
20231010,125500,1435298040,6160,6140,6160,6130,2205
|
|
20231010,125400,1421748920,6150,6160,6160,6150,2
|
|
20231010,125300,1421736610,6130,6160,6160,6130,719
|
|
20231010,125200,1417328990,6170,6150,6170,6130,9
|
|
20231010,125100,1417273630,6130,6150,6150,6130,232
|
|
20231010,125000,1415849940,6150,6150,6150,6150,0
|
|
20231010,124900,1415849940,6150,6140,6170,6120,2361
|
|
20231010,124800,1401366210,6140,6140,6140,6140,1172
|
|
20231010,124700,1394170130,6140,6150,6150,6140,555
|
|
20231010,124600,1390762230,6150,6150,6170,6150,1895
|
|
20231010,124500,1379107340,6150,6160,6160,6150,666
|
|
20231010,124400,1375011130,6160,6160,6170,6160,440
|
|
20231010,124300,1372298730,6170,6180,6180,6170,855
|
|
20231010,124200,1367020710,6170,6180,6180,6170,550
|
|
20231010,124100,1363621740,6180,6180,6180,6180,100
|
|
20231010,124000,1363003740,6180,6180,6180,6180,0
|
|
20231010,123900,1363003740,6180,6180,6180,6180,200
|
|
20231010,123800,1361767740,6180,6180,6180,6180,389
|
|
20231010,123700,1359363720,6180,6180,6180,6180,188
|
|
20231010,123600,1358201880,6180,6180,6180,6180,1699
|
|
20231010,123500,1347702060,6210,6200,6210,6180,408
|
|
20231010,123400,1345174390,6210,6210,6210,6210,2245
|
|
20231010,123300,1331232940,6210,6240,6240,6210,79
|
|
20231010,123200,1330740280,6240,6240,6240,6240,490
|
|
20231010,123100,1327682680,6240,6240,6240,6240,10
|
|
20231010,123000,1327620280,6210,6210,6210,6210,200
|
|
20231010,122900,1326378280,6210,6210,6210,6210,570
|
|
20231010,122800,1322838580,6250,6250,6250,6250,0
|
|
20231010,122700,1322838580,6250,6230,6250,6210,401
|
|
20231010,122600,1320346430,6240,6230,6240,6230,250
|
|
20231010,122500,1318786930,6240,6220,6240,6220,921
|
|
20231010,122400,1313039910,6240,6220,6250,6220,1631
|
|
20231010,122300,1302887610,6240,6240,6240,6240,0
|
|
20231010,122200,1302887610,6240,6240,6240,6240,251
|
|
20231010,122100,1301321370,6250,6250,6250,6250,0
|
|
20231010,122000,1301321370,6250,6220,6250,6220,351
|
|
20231010,121900,1299138060,6220,6220,6220,6220,1500
|
|
20231010,121800,1289808060,6210,6210,6210,6210,1505
|
|
20231010,121700,1280462010,6200,6200,6210,6190,1747
|
|
20231010,121600,1269627590,6200,6200,6200,6200,0
|
|
20231010,121500,1269627590,6200,6190,6200,6190,781
|
|
20231010,121400,1264786390,6190,6200,6200,6190,2915
|
|
20231010,121300,1246733390,6200,6200,6200,6200,108
|
|
20231010,121200,1246063790,6210,6200,6210,6200,255
|
|
20231010,121100,1244481750,6210,6210,6210,6210,0
|
|
20231010,121000,1244481750,6210,6210,6210,6210,481
|
|
20231010,120900,1241494740,6220,6220,6220,6220,947
|
|
20231010,120800,1235604400,6220,6220,6220,6220,0
|
|
20231010,120700,1235604400,6220,6220,6220,6220,992
|
|
20231010,120600,1229434160,6220,6230,6230,6220,192
|
|
20231010,120500,1228238670,6240,6240,6240,6240,0
|
|
20231010,120400,1228238670,6240,6240,6240,6240,212
|
|
20231010,120300,1226915790,6240,6250,6250,6240,156
|
|
20231010,120200,1225942190,6250,6250,6250,6250,2
|
|
20231010,120100,1225929690,6250,6250,6250,6250,74
|
|
20231010,120000,1225467190,6250,6240,6250,6240,360
|
|
20231010,115900,1223219190,6270,6240,6270,6240,59
|
|
20231010,115800,1222851000,6270,6270,6270,6270,1
|
|
20231010,115700,1222844730,6240,6240,6240,6240,246
|
|
20231010,115600,1221309690,6240,6260,6260,6240,949
|
|
20231010,115500,1215380650,6270,6280,6280,6270,55
|
|
20231010,115400,1215035740,6270,6290,6290,6270,79
|
|
20231010,115300,1214539950,6290,6280,6290,6280,3504
|
|
20231010,115200,1192529790,6280,6280,6280,6280,20
|
|
20231010,115100,1192404190,6280,6280,6280,6280,1258
|
|
20231010,115000,1184503950,6280,6270,6280,6270,2536
|
|
20231010,114900,1168583620,6260,6260,6260,6260,25
|
|
20231010,114800,1168427120,6260,6270,6270,6240,1325
|
|
20231010,114700,1160123300,6260,6250,6260,6250,3133
|
|
20231010,114600,1140538970,6250,6250,6250,6250,260
|
|
20231010,114500,1138913970,6240,6240,6240,6240,0
|
|
20231010,114400,1138913970,6240,6230,6240,6230,85
|
|
20231010,114300,1138384120,6230,6230,6230,6230,363
|
|
20231010,114200,1136122630,6230,6230,6230,6230,81
|
|
20231010,114100,1135618000,6230,6230,6230,6230,2
|
|
20231010,114000,1135605540,6230,6230,6230,6220,103
|
|
20231010,113900,1134964710,6230,6230,6230,6230,2
|
|
20231010,113800,1134952250,6230,6230,6230,6230,1
|
|
20231010,113700,1134946020,6260,6250,6260,6250,957
|
|
20231010,113600,1128962730,6240,6240,6240,6240,100
|
|
20231010,113500,1128338730,6230,6230,6230,6230,0
|
|
20231010,113400,1128338730,6230,6230,6230,6230,69
|
|
20231010,113300,1127908860,6240,6230,6240,6230,1210
|
|
20231010,113200,1120367190,6210,6210,6210,6210,20
|
|
20231010,113100,1120242990,6210,6210,6210,6210,12
|
|
20231010,113000,1120168470,6210,6240,6240,6210,2007
|
|
20231010,112900,1107704910,6240,6240,6240,6240,1
|
|
20231010,112800,1107698670,6210,6210,6210,6210,400
|
|
20231010,112700,1105214670,6240,6240,6240,6240,4
|
|
20231010,112600,1105189710,6200,6220,6220,6190,1901
|
|
20231010,112500,1093404370,6220,6230,6230,6220,549
|
|
20231010,112400,1089986980,6230,6240,6240,6230,400
|
|
20231010,112300,1087493980,6240,6240,6240,6240,0
|
|
20231010,112200,1087493980,6240,6230,6240,6230,504
|
|
20231010,112100,1084349060,6230,6230,6230,6230,0
|
|
20231010,112000,1084349060,6230,6240,6240,6230,648
|
|
20231010,111900,1080308560,6250,6250,6250,6250,10
|
|
20231010,111800,1080246060,6260,6260,6260,6260,998
|
|
20231010,111700,1073998580,6270,6240,6270,6240,210
|
|
20231010,111600,1072683820,6230,6230,6230,6230,45
|
|
20231010,111500,1072403470,6230,6230,6230,6230,0
|
|
20231010,111400,1072403470,6230,6230,6230,6230,11
|
|
20231010,111300,1072334940,6230,6230,6230,6230,14
|
|
20231010,111200,1072247720,6260,6260,6260,6260,0
|
|
20231010,111100,1072247720,6260,6260,6260,6260,1
|
|
20231010,111000,1072241460,6260,6260,6260,6260,1
|
|
20231010,110900,1072235200,6270,6270,6270,6210,2204
|
|
20231010,110800,1058488900,6270,6250,6270,6250,282
|
|
20231010,110700,1056726380,6250,6250,6250,6240,728
|
|
20231010,110600,1052176540,6250,6270,6270,6250,13
|
|
20231010,110500,1052095050,6270,6270,6270,6240,899
|
|
20231010,110400,1046461350,6270,6270,6270,6270,5
|
|
20231010,110300,1046430000,6270,6250,6270,6250,50
|
|
20231010,110200,1046117100,6240,6270,6270,6240,1278
|
|
20231010,110100,1038129450,6260,6260,6260,6260,153
|
|
20231010,110000,1037171670,6260,6270,6270,6260,121
|
|
20231010,105900,1036414020,6270,6270,6270,6270,1
|
|
20231010,105800,1036407750,6270,6270,6270,6270,890
|
|
20231010,105700,1030827450,6260,6270,6270,6260,568
|
|
20231010,105600,1027266770,6260,6270,6270,6260,556
|
|
20231010,105500,1023785650,6260,6270,6280,6260,3097
|
|
20231010,105400,1004359810,6270,6270,6270,6260,3430
|
|
20231010,105300,982857510,6260,6250,6260,6240,3230
|
|
20231010,105200,962654800,6250,6250,6250,6250,426
|
|
20231010,105100,959992300,6250,6240,6250,6240,535
|
|
20231010,105000,956648620,6240,6210,6240,6210,1436
|
|
20231010,104900,947690730,6220,6220,6220,6220,23
|
|
20231010,104800,947547670,6210,6220,6220,6210,471
|
|
20231010,104700,944621260,6230,6230,6230,6230,1547
|
|
20231010,104600,934983450,6230,6230,6230,6230,800
|
|
20231010,104500,929999450,6230,6210,6230,6210,432
|
|
20231010,104400,927316670,6220,6220,6230,6220,360
|
|
20231010,104300,925077460,6210,6220,6220,6200,273
|
|
20231010,104200,923380410,6220,6200,6220,6200,235
|
|
20231010,104100,921920170,6220,6200,6220,6200,881
|
|
20231010,104000,916454450,6200,6210,6210,6200,479
|
|
20231010,103900,913480890,6220,6210,6220,6210,59
|
|
20231010,103800,913114250,6220,6210,6220,6210,694
|
|
20231010,103700,908804500,6210,6230,6230,6210,104
|
|
20231010,103600,908158580,6220,6220,6220,6220,130
|
|
20231010,103500,907349980,6220,6220,6220,6220,2
|
|
20231010,103400,907337540,6220,6220,6220,6220,1669
|
|
20231010,103300,896956360,6230,6230,6240,6230,167
|
|
20231010,103200,895915910,6240,6240,6240,6240,51
|
|
20231010,103100,895597670,6220,6240,6240,6220,126
|
|
20231010,103000,894813790,6240,6240,6240,6240,31
|
|
20231010,102900,894620350,6230,6230,6230,6230,100
|
|
20231010,102800,893997350,6220,6230,6230,6220,49
|
|
20231010,102700,893692520,6220,6220,6220,6220,168
|
|
20231010,102600,892647560,6220,6230,6230,6220,1041
|
|
20231010,102500,886172130,6240,6240,6240,6240,61
|
|
20231010,102400,885791490,6220,6220,6220,6220,2
|
|
20231010,102300,885779050,6250,6250,6250,6250,0
|
|
20231010,102200,885779050,6250,6250,6250,6250,0
|
|
20231010,102100,885779050,6250,6240,6250,6200,318
|
|
20231010,102000,883792610,6200,6250,6250,6200,2046
|
|
20231010,101900,871077050,6220,6250,6250,6220,701
|
|
20231010,101800,866706510,6240,6230,6240,6230,478
|
|
20231010,101700,863724190,6250,6240,6250,6240,703
|
|
20231010,101600,859336660,6240,6230,6240,6230,193
|
|
20231010,101500,858133460,6210,6230,6230,6210,500
|
|
20231010,101400,855022320,6230,6210,6230,6200,1705
|
|
20231010,101300,844425470,6230,6240,6250,6210,3708
|
|
20231010,101200,821327740,6240,6260,6260,6230,9446
|
|
20231010,101100,762329070,6250,6220,6260,6220,2173
|
|
20231010,101000,748767630,6250,6250,6260,6220,4907
|
|
20231010,100900,718118090,6230,6220,6250,6210,2263
|
|
20231010,100800,704026190,6210,6220,6220,6210,86
|
|
20231010,100700,703491540,6220,6210,6220,6210,436
|
|
20231010,100600,700779980,6210,6200,6210,6200,7
|
|
20231010,100500,700736570,6200,6220,6220,6200,44
|
|
20231010,100400,700463550,6220,6220,6220,6220,5
|
|
20231010,100300,700432450,6200,6220,6220,6200,116
|
|
20231010,100200,699710970,6220,6220,6220,6220,6
|
|
20231010,100100,699673650,6220,6180,6220,6180,162
|
|
20231010,100000,698666810,6180,6220,6220,6180,1049
|
|
20231010,095900,692149250,6220,6220,6220,6220,90
|
|
20231010,095800,691589450,6220,6220,6220,6220,2708
|
|
20231010,095700,674745690,6210,6220,6220,6210,425
|
|
20231010,095600,672106210,6230,6240,6240,6230,73
|
|
20231010,095500,671651190,6240,6240,6250,6240,4926
|
|
20231010,095400,640866710,6240,6220,6240,6220,2597
|
|
20231010,095300,624673860,6210,6200,6210,6200,1883
|
|
20231010,095200,612983330,6200,6170,6200,6160,2321
|
|
20231010,095100,598664830,6170,6200,6200,6170,104
|
|
20231010,095000,598023020,6170,6180,6180,6150,2409
|
|
20231010,094900,583172610,6180,6190,6190,6180,31
|
|
20231010,094800,582980730,6200,6200,6200,6200,204
|
|
20231010,094700,581715930,6200,6200,6200,6200,331
|
|
20231010,094600,579663730,6180,6190,6190,6180,793
|
|
20231010,094500,574761560,6180,6200,6200,6180,336
|
|
20231010,094400,572682040,6200,6220,6220,6200,4621
|
|
20231010,094300,543983640,6220,6230,6230,6220,330
|
|
20231010,094200,541928570,6230,6210,6230,6210,989
|
|
20231010,094100,535770750,6210,6220,6220,6210,111
|
|
20231010,094000,535081430,6220,6230,6230,6210,329
|
|
20231010,093900,533034070,6220,6210,6230,6210,79
|
|
20231010,093800,532543250,6210,6220,6220,6210,480
|
|
20231010,093700,529559960,6220,6220,6220,6220,376
|
|
20231010,093600,527221240,6230,6230,6230,6220,190
|
|
20231010,093500,526038730,6220,6230,6230,6220,653
|
|
20231010,093400,521976560,6230,6220,6230,6220,85
|
|
20231010,093300,521447780,6220,6230,6230,6220,51
|
|
20231010,093200,521130240,6230,6220,6230,6220,12
|
|
20231010,093100,521055590,6220,6230,6230,6210,1745
|
|
20231010,093000,510216260,6230,6240,6240,6220,590
|
|
20231010,092900,506546280,6240,6250,6250,6240,55
|
|
20231010,092800,506202570,6250,6250,6250,6250,607
|
|
20231010,092700,502408820,6250,6230,6250,6230,577
|
|
20231010,092600,498804110,6230,6250,6250,6230,256
|
|
20231010,092500,497205210,6220,6260,6280,6220,3934
|
|
20231010,092400,472574770,6260,6260,6270,6250,2818
|
|
20231010,092300,454936280,6260,6230,6270,6230,7049
|
|
20231010,092200,410874600,6230,6180,6240,6180,3309
|
|
20231010,092100,390360850,6180,6180,6180,6170,241
|
|
20231010,092000,388873070,6180,6150,6180,6140,424
|
|
20231010,091900,386265470,6140,6180,6180,6140,1325
|
|
20231010,091800,378108470,6180,6170,6180,6170,32
|
|
20231010,091700,377911010,6160,6160,6180,6160,64
|
|
20231010,091600,377516730,6180,6180,6190,6170,582
|
|
20231010,091500,373919960,6180,6180,6180,6170,190
|
|
20231010,091400,372745770,6160,6140,6180,6140,292
|
|
20231010,091300,370950630,6170,6160,6170,6140,1023
|
|
20231010,091200,364655870,6150,6140,6150,6130,1454
|
|
20231010,091100,355724990,6140,6130,6150,6130,909
|
|
20231010,091000,350145510,6120,6120,6130,6090,1525
|
|
20231010,090900,340843780,6090,6080,6140,6070,2875
|
|
20231010,090800,323324030,6070,6070,6090,6070,2196
|
|
20231010,090700,309978980,6070,6070,6100,6050,7071
|
|
20231010,090600,267045220,6080,6080,6090,6070,5322
|
|
20231010,090500,234679720,6080,6110,6110,6040,16835
|
|
20231010,090400,132417020,6120,6150,6150,6120,4809
|
|
20231010,090300,102926220,6160,6180,6180,6140,3419
|
|
20231010,090200,81874270,6180,6210,6220,6180,2604
|
|
20231010,090100,65751200,6210,6210,6210,6200,2803
|
|
20231010,090000,48367550,6210,6220,6220,6210,7718
|