636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193300,1563317240,6230,6230,6230,6230,10441
|
|
20231012,193200,1563317240,6230,6230,6230,6230,0
|
|
20231012,193100,1563317240,6230,6230,6230,6230,0
|
|
20231012,193000,1563317240,6230,6230,6230,6230,0
|
|
20231012,192900,1563317240,6230,6230,6230,6230,0
|
|
20231012,192800,1563317240,6230,6230,6230,6230,0
|
|
20231012,192700,1563317240,6230,6230,6230,6230,0
|
|
20231012,192600,1563317240,6230,6230,6230,6230,0
|
|
20231012,192500,1563317240,6230,6230,6230,6230,0
|
|
20231012,192400,1563317240,6230,6230,6230,6230,0
|
|
20231012,192300,1563317240,6230,6230,6230,6230,0
|
|
20231012,192200,1563317240,6230,6230,6230,6230,0
|
|
20231012,192100,1563317240,6230,6230,6230,6230,0
|
|
20231012,192000,1563317240,6230,6230,6230,6230,0
|
|
20231012,191900,1563317240,6230,6230,6230,6230,0
|
|
20231012,191800,1563317240,6230,6230,6230,6230,0
|
|
20231012,191700,1563317240,6230,6230,6230,6230,0
|
|
20231012,191600,1563317240,6230,6230,6230,6230,0
|
|
20231012,191500,1563317240,6230,6230,6230,6230,0
|
|
20231012,191400,1563317240,6230,6230,6230,6230,0
|
|
20231012,191300,1563317240,6230,6230,6230,6230,0
|
|
20231012,191200,1563317240,6230,6230,6230,6230,0
|
|
20231012,191100,1563317240,6230,6230,6230,6230,0
|
|
20231012,191000,1563317240,6230,6230,6230,6230,0
|
|
20231012,190900,1563317240,6230,6230,6230,6230,0
|
|
20231012,190800,1563317240,6230,6230,6230,6230,0
|
|
20231012,190700,1563317240,6230,6230,6230,6230,0
|
|
20231012,190600,1563317240,6230,6230,6230,6230,0
|
|
20231012,190500,1563317240,6230,6230,6230,6230,0
|
|
20231012,190400,1563317240,6230,6230,6230,6230,0
|
|
20231012,190300,1563317240,6230,6230,6230,6230,10441
|
|
20231012,190200,1563317240,6230,6230,6230,6230,0
|
|
20231012,190100,1563317240,6230,6230,6230,6230,0
|
|
20231012,190000,1563317240,6230,6230,6230,6230,0
|
|
20231012,185900,1563317240,6230,6230,6230,6230,0
|
|
20231012,185800,1563317240,6230,6230,6230,6230,0
|
|
20231012,185700,1563317240,6230,6230,6230,6230,0
|
|
20231012,185600,1563317240,6230,6230,6230,6230,0
|
|
20231012,185500,1563317240,6230,6230,6230,6230,0
|
|
20231012,185400,1563317240,6230,6230,6230,6230,0
|
|
20231012,185300,1563317240,6230,6230,6230,6230,0
|
|
20231012,185200,1563317240,6230,6230,6230,6230,0
|
|
20231012,185100,1563317240,6230,6230,6230,6230,0
|
|
20231012,185000,1563317240,6230,6230,6230,6230,0
|
|
20231012,184900,1563317240,6230,6230,6230,6230,0
|
|
20231012,184800,1563317240,6230,6230,6230,6230,0
|
|
20231012,184700,1563317240,6230,6230,6230,6230,0
|
|
20231012,184600,1563317240,6230,6230,6230,6230,0
|
|
20231012,184500,1563317240,6230,6230,6230,6230,0
|
|
20231012,184400,1563317240,6230,6230,6230,6230,0
|
|
20231012,184300,1563317240,6230,6230,6230,6230,0
|
|
20231012,184200,1563317240,6230,6230,6230,6230,0
|
|
20231012,184100,1563317240,6230,6230,6230,6230,0
|
|
20231012,184000,1563317240,6230,6230,6230,6230,0
|
|
20231012,183900,1563317240,6230,6230,6230,6230,0
|
|
20231012,183800,1563317240,6230,6230,6230,6230,0
|
|
20231012,183700,1563317240,6230,6230,6230,6230,0
|
|
20231012,183600,1563317240,6230,6230,6230,6230,0
|
|
20231012,183500,1563317240,6230,6230,6230,6230,0
|
|
20231012,183400,1563317240,6230,6230,6230,6230,0
|
|
20231012,183300,1563317240,6230,6230,6230,6230,10441
|
|
20231012,183200,1563317240,6230,6230,6230,6230,0
|
|
20231012,183100,1563317240,6230,6230,6230,6230,0
|
|
20231012,183000,1563317240,6230,6230,6230,6230,0
|
|
20231012,182900,1563317240,6230,6230,6230,6230,0
|
|
20231012,182800,1563317240,6230,6230,6230,6230,0
|
|
20231012,182700,1563317240,6230,6230,6230,6230,0
|
|
20231012,182600,1563317240,6230,6230,6230,6230,0
|
|
20231012,182500,1563317240,6230,6230,6230,6230,0
|
|
20231012,182400,1563317240,6230,6230,6230,6230,0
|
|
20231012,182300,1563317240,6230,6230,6230,6230,0
|
|
20231012,182200,1563317240,6230,6230,6230,6230,0
|
|
20231012,182100,1563317240,6230,6230,6230,6230,0
|
|
20231012,182000,1563317240,6230,6230,6230,6230,0
|
|
20231012,181900,1563317240,6230,6230,6230,6230,0
|
|
20231012,181800,1563317240,6230,6230,6230,6230,0
|
|
20231012,181700,1563317240,6230,6230,6230,6230,0
|
|
20231012,181600,1563317240,6230,6230,6230,6230,0
|
|
20231012,181500,1563317240,6230,6230,6230,6230,0
|
|
20231012,181400,1563317240,6230,6230,6230,6230,0
|
|
20231012,181300,1563317240,6230,6230,6230,6230,0
|
|
20231012,181200,1563317240,6230,6230,6230,6230,0
|
|
20231012,181100,1563317240,6230,6230,6230,6230,0
|
|
20231012,181000,1563317240,6230,6230,6230,6230,0
|
|
20231012,180900,1563317240,6230,6230,6230,6230,0
|
|
20231012,180800,1563317240,6230,6230,6230,6230,0
|
|
20231012,180700,1563317240,6230,6230,6230,6230,0
|
|
20231012,180600,1563317240,6230,6230,6230,6230,0
|
|
20231012,180500,1563317240,6230,6230,6230,6230,0
|
|
20231012,180400,1563317240,6230,6230,6230,6230,0
|
|
20231012,180300,1563317240,6230,6230,6230,6230,10441
|
|
20231012,180200,1563317240,6230,6230,6230,6230,0
|
|
20231012,180100,1563317240,6230,6230,6230,6230,0
|
|
20231012,180000,1563317240,6230,6230,6230,6230,0
|
|
20231012,175900,1563317240,6230,6230,6230,6230,0
|
|
20231012,175800,1563317240,6230,6230,6230,6230,0
|
|
20231012,175700,1563317240,6230,6230,6230,6230,0
|
|
20231012,175600,1563317240,6230,6230,6230,6230,0
|
|
20231012,175500,1563317240,6230,6230,6230,6230,0
|
|
20231012,175400,1563317240,6230,6230,6230,6230,0
|
|
20231012,175300,1563317240,6230,6230,6230,6230,0
|
|
20231012,175200,1563317240,6230,6230,6230,6230,0
|
|
20231012,175100,1563317240,6230,6230,6230,6230,0
|
|
20231012,175000,1563317240,6230,6230,6230,6230,0
|
|
20231012,174900,1563317240,6230,6230,6230,6230,0
|
|
20231012,174800,1563317240,6230,6230,6230,6230,0
|
|
20231012,174700,1563317240,6230,6230,6230,6230,0
|
|
20231012,174600,1563317240,6230,6230,6230,6230,0
|
|
20231012,174500,1563317240,6230,6230,6230,6230,0
|
|
20231012,174400,1563317240,6230,6230,6230,6230,0
|
|
20231012,174300,1563317240,6230,6230,6230,6230,0
|
|
20231012,174200,1563317240,6230,6230,6230,6230,0
|
|
20231012,174100,1563317240,6230,6230,6230,6230,0
|
|
20231012,174000,1563317240,6230,6230,6230,6230,0
|
|
20231012,173900,1563317240,6230,6230,6230,6230,0
|
|
20231012,173800,1563317240,6230,6230,6230,6230,0
|
|
20231012,173700,1563317240,6230,6230,6230,6230,0
|
|
20231012,173600,1563317240,6230,6230,6230,6230,0
|
|
20231012,173500,1563317240,6230,6230,6230,6230,0
|
|
20231012,173400,1563317240,6230,6230,6230,6230,0
|
|
20231012,173300,1563317240,6230,6230,6230,6230,10441
|
|
20231012,173200,1563317240,6230,6230,6230,6230,0
|
|
20231012,173100,1563317240,6230,6230,6230,6230,0
|
|
20231012,173000,1563317240,6230,6230,6230,6230,0
|
|
20231012,172900,1563317240,6230,6230,6230,6230,0
|
|
20231012,172800,1563317240,6230,6230,6230,6230,0
|
|
20231012,172700,1563317240,6230,6230,6230,6230,0
|
|
20231012,172600,1563317240,6230,6230,6230,6230,0
|
|
20231012,172500,1563317240,6230,6230,6230,6230,0
|
|
20231012,172400,1563317240,6230,6230,6230,6230,0
|
|
20231012,172300,1563317240,6230,6230,6230,6230,0
|
|
20231012,172200,1563317240,6230,6230,6230,6230,0
|
|
20231012,172100,1563317240,6230,6230,6230,6230,0
|
|
20231012,172000,1563317240,6230,6230,6230,6230,0
|
|
20231012,171900,1563317240,6230,6230,6230,6230,0
|
|
20231012,171800,1563317240,6230,6230,6230,6230,0
|
|
20231012,171700,1563317240,6230,6230,6230,6230,0
|
|
20231012,171600,1563317240,6230,6230,6230,6230,0
|
|
20231012,171500,1563317240,6230,6230,6230,6230,0
|
|
20231012,171400,1563317240,6230,6230,6230,6230,0
|
|
20231012,171300,1563317240,6230,6230,6230,6230,0
|
|
20231012,171200,1563317240,6230,6230,6230,6230,0
|
|
20231012,171100,1563317240,6230,6230,6230,6230,0
|
|
20231012,171000,1563317240,6230,6230,6230,6230,0
|
|
20231012,170900,1563317240,6230,6230,6230,6230,0
|
|
20231012,170800,1563317240,6230,6230,6230,6230,0
|
|
20231012,170700,1563317240,6230,6230,6230,6230,0
|
|
20231012,170600,1563317240,6230,6230,6230,6230,0
|
|
20231012,170500,1563317240,6230,6230,6230,6230,0
|
|
20231012,170400,1563317240,6230,6230,6230,6230,0
|
|
20231012,170300,1563317240,6230,6230,6230,6230,10441
|
|
20231012,170200,1563317240,6230,6230,6230,6230,0
|
|
20231012,170100,1563317240,6230,6230,6230,6230,0
|
|
20231012,170000,1563317240,6230,6230,6230,6230,0
|
|
20231012,165900,1563317240,6230,6230,6230,6230,0
|
|
20231012,165800,1563317240,6230,6230,6230,6230,0
|
|
20231012,165700,1563317240,6230,6230,6230,6230,0
|
|
20231012,165600,1563317240,6230,6230,6230,6230,0
|
|
20231012,165500,1563317240,6230,6230,6230,6230,0
|
|
20231012,165400,1563317240,6230,6230,6230,6230,0
|
|
20231012,165300,1563317240,6230,6230,6230,6230,0
|
|
20231012,165200,1563317240,6230,6230,6230,6230,0
|
|
20231012,165100,1563317240,6230,6230,6230,6230,0
|
|
20231012,165000,1563317240,6230,6230,6230,6230,0
|
|
20231012,164900,1563317240,6230,6230,6230,6230,0
|
|
20231012,164800,1563317240,6230,6230,6230,6230,0
|
|
20231012,164700,1563317240,6230,6230,6230,6230,0
|
|
20231012,164600,1563317240,6230,6230,6230,6230,0
|
|
20231012,164500,1563317240,6230,6230,6230,6230,0
|
|
20231012,164400,1563317240,6230,6230,6230,6230,0
|
|
20231012,164300,1563317240,6230,6230,6230,6230,0
|
|
20231012,164200,1563317240,6230,6230,6230,6230,0
|
|
20231012,164100,1563317240,6230,6230,6230,6230,0
|
|
20231012,164000,1563317240,6230,6230,6230,6230,0
|
|
20231012,163900,1563317240,6230,6230,6230,6230,0
|
|
20231012,163800,1563317240,6230,6230,6230,6230,0
|
|
20231012,163700,1563317240,6230,6230,6230,6230,0
|
|
20231012,163600,1563317240,6230,6230,6230,6230,0
|
|
20231012,163500,1563317240,6230,6230,6230,6230,0
|
|
20231012,163400,1563317240,6230,6230,6230,6230,0
|
|
20231012,163300,1563317240,6230,6230,6230,6230,10441
|
|
20231012,163200,1563317240,6230,6230,6230,6230,0
|
|
20231012,163100,1563317240,6230,6230,6230,6230,0
|
|
20231012,163000,1563317240,6230,6230,6230,6230,0
|
|
20231012,162900,1563317240,6230,6230,6230,6230,0
|
|
20231012,162800,1563317240,6230,6230,6230,6230,0
|
|
20231012,162700,1563317240,6230,6230,6230,6230,0
|
|
20231012,162600,1563317240,6230,6230,6230,6230,0
|
|
20231012,162500,1563317240,6230,6230,6230,6230,0
|
|
20231012,162400,1563317240,6230,6230,6230,6230,0
|
|
20231012,162300,1563317240,6230,6230,6230,6230,0
|
|
20231012,162200,1563317240,6230,6230,6230,6230,0
|
|
20231012,162100,1563317240,6230,6230,6230,6230,0
|
|
20231012,162000,1563317240,6230,6230,6230,6230,0
|
|
20231012,161900,1563317240,6230,6230,6230,6230,0
|
|
20231012,161800,1563317240,6230,6230,6230,6230,0
|
|
20231012,161700,1563317240,6230,6230,6230,6230,0
|
|
20231012,161600,1563317240,6230,6230,6230,6230,0
|
|
20231012,161500,1563317240,6230,6230,6230,6230,0
|
|
20231012,161400,1563317240,6230,6230,6230,6230,0
|
|
20231012,161300,1563317240,6230,6230,6230,6230,0
|
|
20231012,161200,1563317240,6230,6230,6230,6230,0
|
|
20231012,161100,1563317240,6230,6230,6230,6230,0
|
|
20231012,161000,1563317240,6230,6230,6230,6230,0
|
|
20231012,160900,1563317240,6230,6230,6230,6230,0
|
|
20231012,160800,1563317240,6230,6230,6230,6230,0
|
|
20231012,160700,1563317240,6230,6230,6230,6230,0
|
|
20231012,160600,1563317240,6230,6230,6230,6230,0
|
|
20231012,160500,1563317240,6230,6230,6230,6230,0
|
|
20231012,160400,1563317240,6230,6230,6230,6230,0
|
|
20231012,160300,1563317240,6230,6230,6230,6230,10441
|
|
20231012,160200,1563317240,6230,6230,6230,6230,0
|
|
20231012,160100,1563317240,6230,6230,6230,6230,0
|
|
20231012,160000,1563317240,6230,6230,6230,6230,0
|
|
20231012,155900,1563317240,6230,6230,6230,6230,0
|
|
20231012,155800,1563317240,6230,6230,6230,6230,0
|
|
20231012,155700,1563317240,6230,6230,6230,6230,0
|
|
20231012,155600,1563317240,6230,6230,6230,6230,0
|
|
20231012,155500,1563317240,6230,6230,6230,6230,0
|
|
20231012,155400,1563317240,6230,6230,6230,6230,0
|
|
20231012,155300,1563317240,6230,6230,6230,6230,0
|
|
20231012,155200,1563317240,6230,6230,6230,6230,0
|
|
20231012,155100,1563317240,6230,6230,6230,6230,0
|
|
20231012,155000,1563317240,6230,6230,6230,6230,0
|
|
20231012,154900,1563317240,6230,6230,6230,6230,0
|
|
20231012,154800,1563317240,6230,6230,6230,6230,0
|
|
20231012,154700,1563317240,6230,6230,6230,6230,0
|
|
20231012,154600,1563317240,6230,6230,6230,6230,0
|
|
20231012,154500,1563317240,6230,6230,6230,6230,0
|
|
20231012,154400,1563317240,6230,6230,6230,6230,0
|
|
20231012,154300,1563317240,6230,6230,6230,6230,0
|
|
20231012,154200,1563317240,6230,6230,6230,6230,0
|
|
20231012,154100,1563317240,6230,6230,6230,6230,0
|
|
20231012,154000,1563317240,6230,6230,6230,6230,0
|
|
20231012,153900,1563317240,6230,6230,6230,6230,0
|
|
20231012,153800,1563317240,6230,6230,6230,6230,0
|
|
20231012,153700,1563317240,6230,6230,6230,6230,0
|
|
20231012,153600,1563317240,6230,6230,6230,6230,0
|
|
20231012,153500,1563317240,6230,6230,6230,6230,0
|
|
20231012,153400,1563317240,6230,6230,6230,6230,0
|
|
20231012,153300,1563317240,6230,6230,6230,6230,10441
|
|
20231012,153200,1563317240,6230,6230,6230,6230,0
|
|
20231012,153100,1563317240,6230,6230,6230,6230,0
|
|
20231012,153000,1563317240,6230,6230,6230,6230,10441
|
|
20231012,152900,1498269810,6200,6200,6200,6200,0
|
|
20231012,152800,1498269810,6200,6200,6200,6200,0
|
|
20231012,152700,1498269810,6200,6200,6200,6200,0
|
|
20231012,152600,1498269810,6200,6200,6200,6200,0
|
|
20231012,152500,1498269810,6200,6200,6200,6200,0
|
|
20231012,152400,1498269810,6200,6200,6200,6200,0
|
|
20231012,152300,1498269810,6200,6200,6200,6200,0
|
|
20231012,152200,1498269810,6200,6200,6200,6200,0
|
|
20231012,152100,1498269810,6200,6200,6200,6200,0
|
|
20231012,152000,1498269810,6200,6200,6200,6200,0
|
|
20231012,151900,1498269810,6200,6180,6200,6180,146
|
|
20231012,151800,1497365900,6200,6190,6200,6180,203
|
|
20231012,151700,1496110000,6210,6190,6210,6190,160
|
|
20231012,151600,1495117560,6190,6200,6200,6190,152
|
|
20231012,151500,1494175590,6200,6200,6220,6200,481
|
|
20231012,151400,1491187940,6200,6200,6200,6200,300
|
|
20231012,151300,1489327940,6200,6220,6220,6200,1006
|
|
20231012,151200,1483088020,6200,6220,6220,6200,265
|
|
20231012,151100,1481443870,6220,6220,6220,6220,631
|
|
20231012,151000,1477519050,6220,6210,6220,6210,728
|
|
20231012,150900,1472997560,6220,6200,6220,6200,202
|
|
20231012,150800,1471742340,6210,6200,6210,6200,52
|
|
20231012,150700,1471419920,6200,6200,6200,6200,196
|
|
20231012,150600,1470204720,6200,6200,6200,6190,166
|
|
20231012,150500,1469175530,6200,6180,6200,6180,514
|
|
20231012,150400,1465998800,6200,6190,6200,6190,204
|
|
20231012,150300,1464736020,6190,6190,6200,6180,224
|
|
20231012,150200,1463350240,6190,6190,6190,6190,121
|
|
20231012,150100,1462601250,6190,6190,6190,6190,50
|
|
20231012,150000,1462291750,6190,6190,6190,6190,41
|
|
20231012,145900,1462037960,6190,6190,6190,6190,90
|
|
20231012,145800,1461480860,6190,6190,6190,6190,1
|
|
20231012,145700,1461474670,6180,6180,6180,6180,0
|
|
20231012,145600,1461474670,6180,6180,6180,6180,0
|
|
20231012,145500,1461474670,6180,6180,6180,6180,0
|
|
20231012,145400,1461474670,6180,6180,6180,6180,0
|
|
20231012,145300,1461474670,6180,6180,6180,6180,157
|
|
20231012,145200,1460504410,6180,6180,6180,6180,0
|
|
20231012,145100,1460504410,6180,6200,6200,6180,17
|
|
20231012,145000,1460399030,6180,6180,6180,6180,0
|
|
20231012,144900,1460399030,6180,6180,6180,6180,150
|
|
20231012,144800,1459472030,6180,6180,6180,6180,0
|
|
20231012,144700,1459472030,6180,6180,6180,6180,0
|
|
20231012,144600,1459472030,6180,6180,6180,6180,10
|
|
20231012,144500,1459410230,6180,6180,6180,6180,50
|
|
20231012,144400,1459101230,6170,6170,6170,6170,0
|
|
20231012,144300,1459101230,6170,6170,6170,6170,0
|
|
20231012,144200,1459101230,6170,6170,6170,6170,3
|
|
20231012,144100,1459082720,6170,6170,6170,6170,2
|
|
20231012,144000,1459070380,6180,6200,6210,6170,512
|
|
20231012,143900,1455896200,6210,6200,6210,6200,2011
|
|
20231012,143800,1443418210,6190,6180,6190,6180,652
|
|
20231012,143700,1439385830,6170,6170,6170,6170,359
|
|
20231012,143600,1437170800,6170,6180,6180,6170,645
|
|
20231012,143500,1433184750,6180,6190,6190,6180,100
|
|
20231012,143400,1432566500,6190,6190,6190,6190,0
|
|
20231012,143300,1432566500,6190,6190,6190,6190,0
|
|
20231012,143200,1432566500,6190,6170,6190,6150,1020
|
|
20231012,143100,1426287950,6190,6190,6190,6190,8
|
|
20231012,143000,1426238430,6190,6190,6190,6190,45
|
|
20231012,142900,1425959880,6190,6190,6190,6190,0
|
|
20231012,142800,1425959880,6190,6190,6190,6190,0
|
|
20231012,142700,1425959880,6190,6190,6190,6190,165
|
|
20231012,142600,1424938530,6180,6180,6180,6180,40
|
|
20231012,142500,1424691330,6180,6180,6180,6180,150
|
|
20231012,142400,1423764330,6190,6190,6190,6190,2
|
|
20231012,142300,1423751950,6180,6180,6180,6180,11
|
|
20231012,142200,1423683970,6180,6180,6180,6180,892
|
|
20231012,142100,1418171410,6180,6200,6200,6180,3
|
|
20231012,142000,1418152850,6190,6190,6190,6190,1
|
|
20231012,141900,1418146660,6160,6160,6160,6160,0
|
|
20231012,141800,1418146660,6160,6170,6170,6160,130
|
|
20231012,141700,1417345760,6160,6160,6160,6160,0
|
|
20231012,141600,1417345760,6160,6180,6180,6160,230
|
|
20231012,141500,1415927910,6210,6210,6210,6210,0
|
|
20231012,141400,1415927910,6210,6210,6210,6210,13
|
|
20231012,141300,1415847180,6210,6210,6210,6210,30
|
|
20231012,141200,1415660880,6160,6180,6180,6160,1000
|
|
20231012,141100,1409496380,6220,6210,6220,6210,100
|
|
20231012,141000,1408874580,6180,6180,6180,6180,358
|
|
20231012,140900,1406662140,6180,6180,6180,6180,29
|
|
20231012,140800,1406482920,6200,6200,6200,6200,620
|
|
20231012,140700,1402638920,6180,6180,6180,6180,1146
|
|
20231012,140600,1395556640,6190,6190,6190,6190,50
|
|
20231012,140500,1395247140,6190,6190,6190,6190,76
|
|
20231012,140400,1394776700,6190,6190,6190,6190,51
|
|
20231012,140300,1394461010,6170,6180,6180,6170,1038
|
|
20231012,140200,1388056020,6180,6180,6180,6180,0
|
|
20231012,140100,1388056020,6180,6180,6180,6180,465
|
|
20231012,140000,1385182320,6190,6180,6190,6180,160
|
|
20231012,135900,1384193420,6190,6190,6190,6190,1
|
|
20231012,135800,1384187230,6190,6190,6190,6190,31
|
|
20231012,135700,1383995340,6200,6190,6200,6190,51
|
|
20231012,135600,1383679620,6190,6190,6190,6190,104
|
|
20231012,135500,1383035860,6180,6180,6180,6180,3
|
|
20231012,135400,1383017320,6180,6180,6180,6180,1069
|
|
20231012,135300,1376410900,6180,6180,6180,6180,493
|
|
20231012,135200,1373364160,6180,6200,6200,6180,1774
|
|
20231012,135100,1362398720,6200,6210,6210,6190,2821
|
|
20231012,135000,1344919790,6200,6200,6200,6200,0
|
|
20231012,134900,1344919790,6200,6200,6200,6200,85
|
|
20231012,134800,1344392790,6200,6200,6200,6200,361
|
|
20231012,134700,1342154590,6210,6210,6210,6210,61
|
|
20231012,134600,1341775780,6210,6210,6210,6210,0
|
|
20231012,134500,1341775780,6210,6210,6210,6210,1
|
|
20231012,134400,1341769570,6200,6200,6200,6200,90
|
|
20231012,134300,1341211570,6200,6200,6200,6200,20
|
|
20231012,134200,1341087570,6200,6200,6200,6190,2522
|
|
20231012,134100,1325465430,6210,6210,6210,6210,515
|
|
20231012,134000,1322267280,6210,6220,6220,6210,1288
|
|
20231012,133900,1314260920,6230,6230,6230,6230,8
|
|
20231012,133800,1314211080,6230,6230,6230,6220,44
|
|
20231012,133700,1313937290,6230,6230,6230,6230,80
|
|
20231012,133600,1313438890,6230,6230,6230,6230,0
|
|
20231012,133500,1313438890,6230,6230,6230,6230,2
|
|
20231012,133400,1313426430,6230,6230,6230,6230,17
|
|
20231012,133300,1313320520,6230,6230,6230,6230,98
|
|
20231012,133200,1312709980,6230,6230,6230,6230,100
|
|
20231012,133100,1312086980,6240,6240,6240,6240,1
|
|
20231012,133000,1312080740,6250,6220,6250,6220,994
|
|
20231012,132900,1305898000,6220,6220,6220,6220,72
|
|
20231012,132800,1305450160,6230,6230,6230,6230,0
|
|
20231012,132700,1305450160,6230,6230,6230,6220,431
|
|
20231012,132600,1302765430,6230,6230,6230,6230,709
|
|
20231012,132500,1298348360,6230,6230,6230,6230,0
|
|
20231012,132400,1298348360,6230,6230,6230,6230,0
|
|
20231012,132300,1298348360,6230,6230,6230,6230,0
|
|
20231012,132200,1298348360,6230,6230,6230,6230,400
|
|
20231012,132100,1295856360,6230,6230,6230,6230,571
|
|
20231012,132000,1292299030,6230,6230,6230,6230,0
|
|
20231012,131900,1292299030,6230,6230,6230,6230,0
|
|
20231012,131800,1292299030,6230,6230,6230,6230,1
|
|
20231012,131700,1292292800,6250,6250,6250,6250,0
|
|
20231012,131600,1292292800,6250,6250,6250,6250,8
|
|
20231012,131500,1292242800,6250,6250,6250,6250,32
|
|
20231012,131400,1292042800,6240,6240,6240,6240,1
|
|
20231012,131300,1292036560,6240,6240,6240,6240,5
|
|
20231012,131200,1292005360,6240,6240,6250,6240,198
|
|
20231012,131100,1290769810,6230,6230,6230,6230,28
|
|
20231012,131000,1290595370,6240,6240,6240,6240,157
|
|
20231012,130900,1289615690,6240,6240,6240,6240,29
|
|
20231012,130800,1289434730,6240,6250,6250,6240,51
|
|
20231012,130700,1289116080,6240,6240,6240,6240,1
|
|
20231012,130600,1289109840,6240,6240,6240,6240,0
|
|
20231012,130500,1289109840,6240,6240,6240,6240,150
|
|
20231012,130400,1288173840,6250,6230,6260,6230,25
|
|
20231012,130300,1288017990,6220,6240,6240,6220,769
|
|
20231012,130200,1283229440,6240,6260,6260,6240,40
|
|
20231012,130100,1282979640,6260,6260,6260,6260,18
|
|
20231012,130000,1282866960,6260,6260,6260,6260,1
|
|
20231012,125900,1282860700,6260,6260,6260,6260,0
|
|
20231012,125800,1282860700,6260,6260,6260,6260,40
|
|
20231012,125700,1282610300,6260,6260,6260,6260,0
|
|
20231012,125600,1282610300,6260,6260,6260,6260,48
|
|
20231012,125500,1282309820,6260,6250,6260,6250,479
|
|
20231012,125400,1279316050,6250,6240,6250,6240,92
|
|
20231012,125300,1278741790,6240,6240,6240,6240,0
|
|
20231012,125200,1278741790,6240,6240,6240,6240,5
|
|
20231012,125100,1278710590,6240,6240,6240,6240,0
|
|
20231012,125000,1278710590,6240,6240,6240,6240,266
|
|
20231012,124900,1277050750,6240,6230,6240,6230,110
|
|
20231012,124800,1276365350,6250,6250,6250,6250,0
|
|
20231012,124700,1276365350,6250,6250,6250,6250,100
|
|
20231012,124600,1275740350,6250,6250,6250,6250,0
|
|
20231012,124500,1275740350,6250,6230,6250,6230,2
|
|
20231012,124400,1275727870,6240,6240,6240,6240,115
|
|
20231012,124300,1275010270,6240,6240,6240,6240,0
|
|
20231012,124200,1275010270,6240,6240,6240,6240,0
|
|
20231012,124100,1275010270,6240,6240,6240,6240,275
|
|
20231012,124000,1273294270,6240,6240,6240,6240,20
|
|
20231012,123900,1273169470,6240,6240,6240,6240,1
|
|
20231012,123800,1273163230,6240,6230,6240,6230,52
|
|
20231012,123700,1272839060,6220,6220,6220,6220,0
|
|
20231012,123600,1272839060,6220,6230,6230,6220,1045
|
|
20231012,123500,1266336600,6230,6230,6230,6230,46
|
|
20231012,123400,1266050020,6230,6230,6230,6230,1
|
|
20231012,123300,1266043790,6240,6240,6240,6240,217
|
|
20231012,123200,1264689710,6240,6240,6240,6240,465
|
|
20231012,123100,1261788110,6240,6240,6240,6240,135
|
|
20231012,123000,1260945710,6240,6240,6240,6240,0
|
|
20231012,122900,1260945710,6240,6240,6240,6240,1
|
|
20231012,122800,1260939470,6240,6240,6240,6240,30
|
|
20231012,122700,1260752270,6240,6230,6240,6230,102
|
|
20231012,122600,1260116510,6230,6230,6230,6230,20
|
|
20231012,122500,1259991910,6250,6240,6250,6240,202
|
|
20231012,122400,1258731410,6230,6230,6230,6230,2
|
|
20231012,122300,1258718950,6230,6230,6230,6230,112
|
|
20231012,122200,1258021190,6230,6240,6240,6230,2582
|
|
20231012,122100,1241928730,6250,6250,6250,6250,0
|
|
20231012,122000,1241928730,6250,6250,6250,6250,14
|
|
20231012,121900,1241841230,6240,6240,6240,6240,30
|
|
20231012,121800,1241654030,6240,6240,6240,6240,0
|
|
20231012,121700,1241654030,6240,6240,6240,6240,0
|
|
20231012,121600,1241654030,6240,6250,6260,6240,538
|
|
20231012,121500,1238291090,6270,6270,6270,6270,20
|
|
20231012,121400,1238165690,6260,6260,6260,6260,112
|
|
20231012,121300,1237464570,6250,6250,6250,6250,164
|
|
20231012,121200,1236439570,6260,6260,6260,6260,0
|
|
20231012,121100,1236439570,6260,6260,6260,6260,0
|
|
20231012,121000,1236439570,6260,6260,6260,6260,0
|
|
20231012,120900,1236439570,6260,6260,6260,6260,100
|
|
20231012,120800,1235813570,6260,6260,6260,6260,0
|
|
20231012,120700,1235813570,6260,6260,6260,6260,0
|
|
20231012,120600,1235813570,6260,6260,6260,6260,10
|
|
20231012,120500,1235750970,6250,6270,6270,6250,1892
|
|
20231012,120400,1223925860,6270,6270,6270,6270,2
|
|
20231012,120300,1223913320,6260,6270,6270,6260,159
|
|
20231012,120200,1222917970,6260,6260,6260,6260,0
|
|
20231012,120100,1222917970,6260,6270,6270,6260,5
|
|
20231012,120000,1222886660,6260,6260,6260,6260,850
|
|
20231012,115900,1217565660,6260,6260,6270,6260,360
|
|
20231012,115800,1215311960,6260,6260,6260,6260,351
|
|
20231012,115700,1213114700,6270,6270,6270,6270,256
|
|
20231012,115600,1211509580,6270,6270,6270,6270,3
|
|
20231012,115500,1211490770,6270,6270,6270,6270,131
|
|
20231012,115400,1210669400,6270,6270,6270,6270,225
|
|
20231012,115300,1209258650,6280,6280,6280,6280,100
|
|
20231012,115200,1208630650,6290,6290,6290,6290,352
|
|
20231012,115100,1206416570,6300,6300,6300,6300,0
|
|
20231012,115000,1206416570,6300,6300,6300,6290,384
|
|
20231012,114900,1203999670,6290,6290,6290,6290,770
|
|
20231012,114800,1199156370,6290,6290,6290,6290,0
|
|
20231012,114700,1199156370,6290,6290,6290,6290,331
|
|
20231012,114600,1197074380,6290,6290,6290,6290,2
|
|
20231012,114500,1197061800,6290,6290,6290,6290,1000
|
|
20231012,114400,1190771800,6290,6280,6290,6280,2833
|
|
20231012,114300,1172964960,6270,6270,6270,6270,5
|
|
20231012,114200,1172933610,6280,6270,6280,6270,512
|
|
20231012,114100,1169718380,6280,6280,6280,6280,2
|
|
20231012,114000,1169705820,6270,6270,6270,6270,60
|
|
20231012,113900,1169329620,6270,6270,6270,6270,10
|
|
20231012,113800,1169266920,6270,6280,6290,6270,38
|
|
20231012,113700,1169028300,6280,6280,6280,6280,40
|
|
20231012,113600,1168777100,6280,6270,6280,6270,829
|
|
20231012,113500,1163572500,6270,6280,6280,6270,301
|
|
20231012,113400,1161682230,6270,6280,6280,6270,33
|
|
20231012,113300,1161475030,6280,6260,6280,6260,263
|
|
20231012,113200,1159828550,6260,6270,6270,6260,302
|
|
20231012,113100,1157935020,6270,6260,6270,6260,31
|
|
20231012,113000,1157740900,6260,6260,6260,6260,206
|
|
20231012,112900,1156451340,6270,6280,6280,6270,99
|
|
20231012,112800,1155830560,6270,6270,6270,6270,100
|
|
20231012,112700,1155203560,6270,6270,6270,6270,2
|
|
20231012,112600,1155191020,6270,6270,6270,6270,0
|
|
20231012,112500,1155191020,6270,6270,6270,6270,262
|
|
20231012,112400,1153548280,6260,6260,6260,6260,211
|
|
20231012,112300,1152227420,6260,6260,6260,6260,41
|
|
20231012,112200,1151970760,6260,6260,6260,6260,72
|
|
20231012,112100,1151520040,6270,6270,6270,6270,0
|
|
20231012,112000,1151520040,6270,6270,6270,6270,16
|
|
20231012,111900,1151419720,6270,6270,6270,6270,0
|
|
20231012,111800,1151419720,6270,6260,6270,6260,126
|
|
20231012,111700,1150630950,6270,6270,6270,6270,31
|
|
20231012,111600,1150436580,6270,6270,6270,6270,14
|
|
20231012,111500,1150348800,6270,6280,6280,6270,6
|
|
20231012,111400,1150311170,6280,6270,6280,6270,26
|
|
20231012,111300,1150148140,6270,6270,6270,6270,77
|
|
20231012,111200,1149665350,6270,6270,6270,6270,10
|
|
20231012,111100,1149602650,6280,6290,6290,6280,648
|
|
20231012,111000,1145526790,6290,6270,6290,6270,239
|
|
20231012,110900,1144023690,6260,6270,6280,6260,586
|
|
20231012,110800,1140353550,6270,6270,6270,6270,2
|
|
20231012,110700,1140341010,6260,6260,6260,6260,5
|
|
20231012,110600,1140309710,6270,6260,6270,6260,11
|
|
20231012,110500,1140240750,6260,6260,6260,6260,34
|
|
20231012,110400,1140027910,6270,6270,6270,6270,2
|
|
20231012,110300,1140015370,6270,6270,6270,6270,0
|
|
20231012,110200,1140015370,6270,6250,6270,6240,60
|
|
20231012,110100,1139640660,6250,6250,6250,6250,500
|
|
20231012,110000,1136515660,6250,6250,6250,6250,103
|
|
20231012,105900,1135871910,6250,6250,6250,6250,5
|
|
20231012,105800,1135840660,6250,6250,6290,6250,607
|
|
20231012,105700,1132042910,6250,6280,6280,6250,742
|
|
20231012,105600,1127402080,6280,6280,6280,6280,681
|
|
20231012,105500,1123125400,6280,6280,6280,6280,17
|
|
20231012,105400,1123018640,6280,6280,6280,6280,257
|
|
20231012,105300,1121404680,6280,6280,6280,6280,0
|
|
20231012,105200,1121404680,6280,6280,6280,6280,63
|
|
20231012,105100,1121009040,6280,6280,6290,6280,736
|
|
20231012,105000,1116386940,6280,6270,6290,6270,1382
|
|
20231012,104900,1107709050,6270,6260,6270,6250,52
|
|
20231012,104800,1107383840,6250,6250,6250,6250,20
|
|
20231012,104700,1107258840,6260,6260,6260,6260,0
|
|
20231012,104600,1107258840,6260,6260,6260,6260,100
|
|
20231012,104500,1106632840,6260,6260,6260,6260,0
|
|
20231012,104400,1106632840,6260,6260,6260,6260,883
|
|
20231012,104300,1101105260,6250,6260,6260,6250,619
|
|
20231012,104200,1097230480,6260,6260,6260,6260,7
|
|
20231012,104100,1097186660,6260,6280,6280,6250,266
|
|
20231012,104000,1095524050,6250,6280,6280,6250,128
|
|
20231012,103900,1094723780,6280,6270,6280,6250,138
|
|
20231012,103800,1093861020,6250,6270,6280,6240,254
|
|
20231012,103700,1092271170,6280,6250,6280,6240,1044
|
|
20231012,103600,1085733630,6280,6280,6280,6280,65
|
|
20231012,103500,1085325430,6280,6280,6290,6280,15
|
|
20231012,103400,1085231220,6250,6250,6250,6250,0
|
|
20231012,103300,1085231220,6250,6260,6260,6250,155
|
|
20231012,103200,1084262460,6250,6250,6250,6250,144
|
|
20231012,103100,1083362460,6250,6250,6250,6250,794
|
|
20231012,103000,1078399960,6250,6250,6250,6250,7
|
|
20231012,102900,1078356210,6250,6250,6250,6250,188
|
|
20231012,102800,1077181210,6250,6270,6270,6250,93
|
|
20231012,102700,1076598140,6270,6260,6270,6250,380
|
|
20231012,102600,1074221480,6240,6240,6260,6240,4556
|
|
20231012,102500,1045786200,6250,6260,6260,6250,549
|
|
20231012,102400,1042350930,6260,6270,6270,6260,6
|
|
20231012,102300,1042313330,6270,6270,6270,6270,1400
|
|
20231012,102200,1033535330,6270,6260,6270,6260,118
|
|
20231012,102100,1032795650,6260,6250,6260,6250,1465
|
|
20231012,102000,1023639380,6250,6260,6270,6250,1591
|
|
20231012,101900,1013682500,6260,6270,6270,6260,2035
|
|
20231012,101800,1000927160,6270,6280,6290,6270,1413
|
|
20231012,101700,992064460,6280,6290,6290,6280,451
|
|
20231012,101600,989232110,6290,6290,6290,6290,35
|
|
20231012,101500,989011960,6300,6290,6300,6280,520
|
|
20231012,101400,985742600,6300,6300,6300,6300,151
|
|
20231012,101300,984791300,6300,6280,6300,6280,2040
|
|
20231012,101200,971959580,6280,6280,6290,6280,257
|
|
20231012,101100,970345550,6300,6300,6300,6300,0
|
|
20231012,101000,970345550,6300,6300,6300,6280,676
|
|
20231012,100900,966091850,6290,6280,6290,6280,3296
|
|
20231012,100800,945365360,6290,6300,6300,6280,2269
|
|
20231012,100700,931094880,6290,6290,6320,6290,5843
|
|
20231012,100600,894288120,6290,6330,6330,6290,5360
|
|
20231012,100500,860491170,6330,6330,6340,6320,5559
|
|
20231012,100400,825268030,6320,6350,6350,6310,4667
|
|
20231012,100300,795747110,6350,6300,6350,6290,16186
|
|
20231012,100200,693251730,6300,6230,6320,6230,19502
|
|
20231012,100100,570476650,6240,6230,6240,6220,2334
|
|
20231012,100000,555934280,6230,6260,6260,6230,3046
|
|
20231012,095900,536919590,6270,6250,6280,6200,3698
|
|
20231012,095800,513881270,6250,6190,6300,6180,24579
|
|
20231012,095700,359798440,6190,6190,6190,6190,701
|
|
20231012,095600,355459250,6190,6170,6190,6170,859
|
|
20231012,095500,350147190,6170,6180,6180,6170,129
|
|
20231012,095400,349351240,6160,6160,6160,6150,2416
|
|
20231012,095300,334477640,6180,6160,6200,6160,5639
|
|
20231012,095200,299561840,6170,6120,6170,6110,2606
|
|
20231012,095100,283557410,6110,6110,6110,6110,51
|
|
20231012,095000,283245800,6110,6110,6110,6110,0
|
|
20231012,094900,283245800,6110,6110,6110,6110,31
|
|
20231012,094800,283056390,6090,6100,6120,6090,1698
|
|
20231012,094700,272704930,6100,6120,6120,6100,2
|
|
20231012,094600,272692710,6090,6100,6100,6090,633
|
|
20231012,094500,268832740,6100,6100,6100,6100,669
|
|
20231012,094400,264751840,6100,6110,6110,6100,198
|
|
20231012,094300,263543070,6110,6110,6110,6110,30
|
|
20231012,094200,263359770,6120,6120,6120,6120,6
|
|
20231012,094100,263323050,6120,6120,6120,6120,8
|
|
20231012,094000,263274090,6100,6100,6100,6100,1506
|
|
20231012,093900,254087490,6100,6100,6100,6100,98
|
|
20231012,093800,253489690,6100,6100,6100,6100,2
|
|
20231012,093700,253477490,6100,6130,6130,6100,44
|
|
20231012,093600,253209060,6080,6120,6120,6080,2880
|
|
20231012,093500,235669820,6130,6130,6130,6130,48
|
|
20231012,093400,235375580,6130,6120,6130,6120,94
|
|
20231012,093300,234800260,6120,6120,6120,6120,1
|
|
20231012,093200,234794140,6090,6120,6120,6090,87
|
|
20231012,093100,234264250,6090,6100,6110,6090,166
|
|
20231012,093000,233253080,6100,6110,6110,6090,2122
|
|
20231012,092900,220313880,6120,6130,6140,6120,822
|
|
20231012,092800,215277820,6130,6130,6140,6130,40
|
|
20231012,092700,215032600,6140,6140,6140,6140,38
|
|
20231012,092600,214799280,6140,6130,6140,6130,127
|
|
20231012,092500,214020090,6130,6130,6130,6120,518
|
|
20231012,092400,210844890,6120,6120,6120,6120,6
|
|
20231012,092300,210808170,6130,6110,6130,6110,138
|
|
20231012,092200,209962670,6110,6110,6130,6110,184
|
|
20231012,092100,208838140,6110,6110,6120,6110,621
|
|
20231012,092000,205043520,6110,6120,6120,6110,396
|
|
20231012,091900,202623130,6120,6130,6130,6120,534
|
|
20231012,091800,199354640,6140,6140,6140,6140,327
|
|
20231012,091700,197346860,6140,6140,6140,6140,778
|
|
20231012,091600,192569940,6140,6110,6150,6110,1889
|
|
20231012,091500,180988810,6120,6110,6130,6110,1812
|
|
20231012,091400,169905160,6110,6140,6140,6110,700
|
|
20231012,091300,165624370,6140,6110,6140,6110,7257
|
|
20231012,091200,121208070,6110,6100,6110,6090,1011
|
|
20231012,091100,115033450,6110,6110,6110,6100,330
|
|
20231012,091000,113018330,6110,6110,6110,6110,332
|
|
20231012,090900,110989810,6110,6110,6120,6090,4500
|
|
20231012,090800,83500610,6110,6110,6110,6110,143
|
|
20231012,090700,82626880,6110,6090,6110,6080,936
|
|
20231012,090600,76918250,6080,6100,6100,6080,330
|
|
20231012,090500,74911790,6100,6100,6100,6100,951
|
|
20231012,090400,69110690,6100,6090,6110,6080,2392
|
|
20231012,090300,54528710,6080,6090,6100,6080,703
|
|
20231012,090200,50253120,6090,6090,6090,6090,382
|
|
20231012,090100,47926740,6090,6090,6110,6070,1375
|
|
20231012,090000,39544150,6090,6080,6090,6070,5577
|