621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191800,5613309150,7220,7220,7220,7220,14628
|
|
20231020,191700,5613309150,7220,7220,7220,7220,0
|
|
20231020,191600,5613309150,7220,7220,7220,7220,0
|
|
20231020,191500,5613309150,7220,7220,7220,7220,0
|
|
20231020,191400,5613309150,7220,7220,7220,7220,0
|
|
20231020,191300,5613309150,7220,7220,7220,7220,0
|
|
20231020,191200,5613309150,7220,7220,7220,7220,0
|
|
20231020,191100,5613309150,7220,7220,7220,7220,0
|
|
20231020,191000,5613309150,7220,7220,7220,7220,0
|
|
20231020,190900,5613309150,7220,7220,7220,7220,0
|
|
20231020,190800,5613309150,7220,7220,7220,7220,0
|
|
20231020,190700,5613309150,7220,7220,7220,7220,0
|
|
20231020,190600,5613309150,7220,7220,7220,7220,0
|
|
20231020,190500,5613309150,7220,7220,7220,7220,0
|
|
20231020,190400,5613309150,7220,7220,7220,7220,0
|
|
20231020,190300,5613309150,7220,7220,7220,7220,0
|
|
20231020,190200,5613309150,7220,7220,7220,7220,0
|
|
20231020,190100,5613309150,7220,7220,7220,7220,0
|
|
20231020,190000,5613309150,7220,7220,7220,7220,0
|
|
20231020,185900,5613309150,7220,7220,7220,7220,0
|
|
20231020,185800,5613309150,7220,7220,7220,7220,0
|
|
20231020,185700,5613309150,7220,7220,7220,7220,0
|
|
20231020,185600,5613309150,7220,7220,7220,7220,0
|
|
20231020,185500,5613309150,7220,7220,7220,7220,0
|
|
20231020,185400,5613309150,7220,7220,7220,7220,0
|
|
20231020,185300,5613309150,7220,7220,7220,7220,0
|
|
20231020,185200,5613309150,7220,7220,7220,7220,0
|
|
20231020,185100,5613309150,7220,7220,7220,7220,0
|
|
20231020,185000,5613309150,7220,7220,7220,7220,0
|
|
20231020,184900,5613309150,7220,7220,7220,7220,0
|
|
20231020,184800,5613309150,7220,7220,7220,7220,14628
|
|
20231020,184700,5613309150,7220,7220,7220,7220,0
|
|
20231020,184600,5613309150,7220,7220,7220,7220,0
|
|
20231020,184500,5613309150,7220,7220,7220,7220,0
|
|
20231020,184400,5613309150,7220,7220,7220,7220,0
|
|
20231020,184300,5613309150,7220,7220,7220,7220,0
|
|
20231020,184200,5613309150,7220,7220,7220,7220,0
|
|
20231020,184100,5613309150,7220,7220,7220,7220,0
|
|
20231020,184000,5613309150,7220,7220,7220,7220,0
|
|
20231020,183900,5613309150,7220,7220,7220,7220,0
|
|
20231020,183800,5613309150,7220,7220,7220,7220,0
|
|
20231020,183700,5613309150,7220,7220,7220,7220,0
|
|
20231020,183600,5613309150,7220,7220,7220,7220,0
|
|
20231020,183500,5613309150,7220,7220,7220,7220,0
|
|
20231020,183400,5613309150,7220,7220,7220,7220,0
|
|
20231020,183300,5613309150,7220,7220,7220,7220,0
|
|
20231020,183200,5613309150,7220,7220,7220,7220,0
|
|
20231020,183100,5613309150,7220,7220,7220,7220,0
|
|
20231020,183000,5613309150,7220,7220,7220,7220,0
|
|
20231020,182900,5613309150,7220,7220,7220,7220,0
|
|
20231020,182800,5613309150,7220,7220,7220,7220,0
|
|
20231020,182700,5613309150,7220,7220,7220,7220,0
|
|
20231020,182600,5613309150,7220,7220,7220,7220,0
|
|
20231020,182500,5613309150,7220,7220,7220,7220,0
|
|
20231020,182400,5613309150,7220,7220,7220,7220,0
|
|
20231020,182300,5613309150,7220,7220,7220,7220,0
|
|
20231020,182200,5613309150,7220,7220,7220,7220,0
|
|
20231020,182100,5613309150,7220,7220,7220,7220,0
|
|
20231020,182000,5613309150,7220,7220,7220,7220,0
|
|
20231020,181900,5613309150,7220,7220,7220,7220,0
|
|
20231020,181800,5613309150,7220,7220,7220,7220,14628
|
|
20231020,181700,5613309150,7220,7220,7220,7220,0
|
|
20231020,181600,5613309150,7220,7220,7220,7220,0
|
|
20231020,181500,5613309150,7220,7220,7220,7220,0
|
|
20231020,181400,5613309150,7220,7220,7220,7220,0
|
|
20231020,181300,5613309150,7220,7220,7220,7220,0
|
|
20231020,181200,5613309150,7220,7220,7220,7220,0
|
|
20231020,181100,5613309150,7220,7220,7220,7220,0
|
|
20231020,181000,5613309150,7220,7220,7220,7220,0
|
|
20231020,180900,5613309150,7220,7220,7220,7220,0
|
|
20231020,180800,5613309150,7220,7220,7220,7220,0
|
|
20231020,180700,5613309150,7220,7220,7220,7220,0
|
|
20231020,180600,5613309150,7220,7220,7220,7220,0
|
|
20231020,180500,5613309150,7220,7220,7220,7220,0
|
|
20231020,180400,5613309150,7220,7220,7220,7220,0
|
|
20231020,180300,5613309150,7220,7220,7220,7220,0
|
|
20231020,180200,5613309150,7220,7220,7220,7220,0
|
|
20231020,180100,5613309150,7220,7220,7220,7220,0
|
|
20231020,180000,5613309150,7220,7220,7220,7220,0
|
|
20231020,175900,5613309150,7220,7220,7220,7220,0
|
|
20231020,175800,5613309150,7220,7220,7220,7220,0
|
|
20231020,175700,5613309150,7220,7220,7220,7220,0
|
|
20231020,175600,5613309150,7220,7220,7220,7220,0
|
|
20231020,175500,5613309150,7220,7220,7220,7220,0
|
|
20231020,175400,5613309150,7220,7220,7220,7220,0
|
|
20231020,175300,5613309150,7220,7220,7220,7220,0
|
|
20231020,175200,5613309150,7220,7220,7220,7220,0
|
|
20231020,175100,5613309150,7220,7220,7220,7220,0
|
|
20231020,175000,5613309150,7220,7220,7220,7220,0
|
|
20231020,174900,5613309150,7220,7220,7220,7220,0
|
|
20231020,174800,5613309150,7220,7220,7220,7220,14628
|
|
20231020,174700,5613309150,7220,7220,7220,7220,0
|
|
20231020,174600,5613309150,7220,7220,7220,7220,0
|
|
20231020,174500,5613309150,7220,7220,7220,7220,0
|
|
20231020,174400,5613309150,7220,7220,7220,7220,0
|
|
20231020,174300,5613309150,7220,7220,7220,7220,0
|
|
20231020,174200,5613309150,7220,7220,7220,7220,0
|
|
20231020,174100,5613309150,7220,7220,7220,7220,0
|
|
20231020,174000,5613309150,7220,7220,7220,7220,0
|
|
20231020,173900,5613309150,7220,7220,7220,7220,0
|
|
20231020,173800,5613309150,7220,7220,7220,7220,0
|
|
20231020,173700,5613309150,7220,7220,7220,7220,0
|
|
20231020,173600,5613309150,7220,7220,7220,7220,0
|
|
20231020,173500,5613309150,7220,7220,7220,7220,0
|
|
20231020,173400,5613309150,7220,7220,7220,7220,0
|
|
20231020,173300,5613309150,7220,7220,7220,7220,0
|
|
20231020,173200,5613309150,7220,7220,7220,7220,0
|
|
20231020,173100,5613309150,7220,7220,7220,7220,0
|
|
20231020,173000,5613309150,7220,7220,7220,7220,0
|
|
20231020,172900,5613309150,7220,7220,7220,7220,0
|
|
20231020,172800,5613309150,7220,7220,7220,7220,0
|
|
20231020,172700,5613309150,7220,7220,7220,7220,0
|
|
20231020,172600,5613309150,7220,7220,7220,7220,0
|
|
20231020,172500,5613309150,7220,7220,7220,7220,0
|
|
20231020,172400,5613309150,7220,7220,7220,7220,0
|
|
20231020,172300,5613309150,7220,7220,7220,7220,0
|
|
20231020,172200,5613309150,7220,7220,7220,7220,0
|
|
20231020,172100,5613309150,7220,7220,7220,7220,0
|
|
20231020,172000,5613309150,7220,7220,7220,7220,0
|
|
20231020,171900,5613309150,7220,7220,7220,7220,0
|
|
20231020,171800,5613309150,7220,7220,7220,7220,14628
|
|
20231020,171700,5613309150,7220,7220,7220,7220,0
|
|
20231020,171600,5613309150,7220,7220,7220,7220,0
|
|
20231020,171500,5613309150,7220,7220,7220,7220,0
|
|
20231020,171400,5613309150,7220,7220,7220,7220,0
|
|
20231020,171300,5613309150,7220,7220,7220,7220,0
|
|
20231020,171200,5613309150,7220,7220,7220,7220,0
|
|
20231020,171100,5613309150,7220,7220,7220,7220,0
|
|
20231020,171000,5613309150,7220,7220,7220,7220,0
|
|
20231020,170900,5613309150,7220,7220,7220,7220,0
|
|
20231020,170800,5613309150,7220,7220,7220,7220,0
|
|
20231020,170700,5613309150,7220,7220,7220,7220,0
|
|
20231020,170600,5613309150,7220,7220,7220,7220,0
|
|
20231020,170500,5613309150,7220,7220,7220,7220,0
|
|
20231020,170400,5613309150,7220,7220,7220,7220,0
|
|
20231020,170300,5613309150,7220,7220,7220,7220,0
|
|
20231020,170200,5613309150,7220,7220,7220,7220,0
|
|
20231020,170100,5613309150,7220,7220,7220,7220,0
|
|
20231020,170000,5613309150,7220,7220,7220,7220,0
|
|
20231020,165900,5613309150,7220,7220,7220,7220,0
|
|
20231020,165800,5613309150,7220,7220,7220,7220,0
|
|
20231020,165700,5613309150,7220,7220,7220,7220,0
|
|
20231020,165600,5613309150,7220,7220,7220,7220,0
|
|
20231020,165500,5613309150,7220,7220,7220,7220,0
|
|
20231020,165400,5613309150,7220,7220,7220,7220,0
|
|
20231020,165300,5613309150,7220,7220,7220,7220,0
|
|
20231020,165200,5613309150,7220,7220,7220,7220,0
|
|
20231020,165100,5613309150,7220,7220,7220,7220,0
|
|
20231020,165000,5613309150,7220,7220,7220,7220,0
|
|
20231020,164900,5613309150,7220,7220,7220,7220,0
|
|
20231020,164800,5613309150,7220,7220,7220,7220,14628
|
|
20231020,164700,5613309150,7220,7220,7220,7220,0
|
|
20231020,164600,5613309150,7220,7220,7220,7220,0
|
|
20231020,164500,5613309150,7220,7220,7220,7220,0
|
|
20231020,164400,5613309150,7220,7220,7220,7220,0
|
|
20231020,164300,5613309150,7220,7220,7220,7220,0
|
|
20231020,164200,5613309150,7220,7220,7220,7220,0
|
|
20231020,164100,5613309150,7220,7220,7220,7220,0
|
|
20231020,164000,5613309150,7220,7220,7220,7220,0
|
|
20231020,163900,5613309150,7220,7220,7220,7220,0
|
|
20231020,163800,5613309150,7220,7220,7220,7220,0
|
|
20231020,163700,5613309150,7220,7220,7220,7220,0
|
|
20231020,163600,5613309150,7220,7220,7220,7220,0
|
|
20231020,163500,5613309150,7220,7220,7220,7220,0
|
|
20231020,163400,5613309150,7220,7220,7220,7220,0
|
|
20231020,163300,5613309150,7220,7220,7220,7220,0
|
|
20231020,163200,5613309150,7220,7220,7220,7220,0
|
|
20231020,163100,5613309150,7220,7220,7220,7220,0
|
|
20231020,163000,5613309150,7220,7220,7220,7220,0
|
|
20231020,162900,5613309150,7220,7220,7220,7220,0
|
|
20231020,162800,5613309150,7220,7220,7220,7220,0
|
|
20231020,162700,5613309150,7220,7220,7220,7220,0
|
|
20231020,162600,5613309150,7220,7220,7220,7220,0
|
|
20231020,162500,5613309150,7220,7220,7220,7220,0
|
|
20231020,162400,5613309150,7220,7220,7220,7220,0
|
|
20231020,162300,5613309150,7220,7220,7220,7220,0
|
|
20231020,162200,5613309150,7220,7220,7220,7220,0
|
|
20231020,162100,5613309150,7220,7220,7220,7220,0
|
|
20231020,162000,5613309150,7220,7220,7220,7220,0
|
|
20231020,161900,5613309150,7220,7220,7220,7220,0
|
|
20231020,161800,5613309150,7220,7220,7220,7220,14628
|
|
20231020,161700,5613309150,7220,7220,7220,7220,0
|
|
20231020,161600,5613309150,7220,7220,7220,7220,0
|
|
20231020,161500,5613309150,7220,7220,7220,7220,0
|
|
20231020,161400,5613309150,7220,7220,7220,7220,0
|
|
20231020,161300,5613309150,7220,7220,7220,7220,0
|
|
20231020,161200,5613309150,7220,7220,7220,7220,0
|
|
20231020,161100,5613309150,7220,7220,7220,7220,0
|
|
20231020,161000,5613309150,7220,7220,7220,7220,0
|
|
20231020,160900,5613309150,7220,7220,7220,7220,0
|
|
20231020,160800,5613309150,7220,7220,7220,7220,0
|
|
20231020,160700,5613309150,7220,7220,7220,7220,0
|
|
20231020,160600,5613309150,7220,7220,7220,7220,0
|
|
20231020,160500,5613309150,7220,7220,7220,7220,0
|
|
20231020,160400,5613309150,7220,7220,7220,7220,0
|
|
20231020,160300,5613309150,7220,7220,7220,7220,0
|
|
20231020,160200,5613309150,7220,7220,7220,7220,0
|
|
20231020,160100,5613309150,7220,7220,7220,7220,0
|
|
20231020,160000,5613309150,7220,7220,7220,7220,0
|
|
20231020,155900,5613309150,7220,7220,7220,7220,0
|
|
20231020,155800,5613309150,7220,7220,7220,7220,0
|
|
20231020,155700,5613309150,7220,7220,7220,7220,0
|
|
20231020,155600,5613309150,7220,7220,7220,7220,0
|
|
20231020,155500,5613309150,7220,7220,7220,7220,0
|
|
20231020,155400,5613309150,7220,7220,7220,7220,0
|
|
20231020,155300,5613309150,7220,7220,7220,7220,0
|
|
20231020,155200,5613309150,7220,7220,7220,7220,0
|
|
20231020,155100,5613309150,7220,7220,7220,7220,0
|
|
20231020,155000,5613309150,7220,7220,7220,7220,0
|
|
20231020,154900,5613309150,7220,7220,7220,7220,0
|
|
20231020,154800,5613309150,7220,7220,7220,7220,14628
|
|
20231020,154700,5613309150,7220,7220,7220,7220,0
|
|
20231020,154600,5613309150,7220,7220,7220,7220,0
|
|
20231020,154500,5613309150,7220,7220,7220,7220,0
|
|
20231020,154400,5613309150,7220,7220,7220,7220,0
|
|
20231020,154300,5613309150,7220,7220,7220,7220,0
|
|
20231020,154200,5613309150,7220,7220,7220,7220,0
|
|
20231020,154100,5613309150,7220,7220,7220,7220,0
|
|
20231020,154000,5613309150,7220,7220,7220,7220,0
|
|
20231020,153900,5613309150,7220,7220,7220,7220,0
|
|
20231020,153800,5613309150,7220,7220,7220,7220,0
|
|
20231020,153700,5613309150,7220,7220,7220,7220,0
|
|
20231020,153600,5613309150,7220,7220,7220,7220,0
|
|
20231020,153500,5613309150,7220,7220,7220,7220,0
|
|
20231020,153400,5613309150,7220,7220,7220,7220,0
|
|
20231020,153300,5613309150,7220,7220,7220,7220,0
|
|
20231020,153200,5613309150,7220,7220,7220,7220,0
|
|
20231020,153100,5613309150,7220,7220,7220,7220,0
|
|
20231020,153000,5613309150,7220,7220,7220,7220,14628
|
|
20231020,152900,5507694990,7180,7180,7180,7180,0
|
|
20231020,152800,5507694990,7180,7180,7180,7180,0
|
|
20231020,152700,5507694990,7180,7180,7180,7180,0
|
|
20231020,152600,5507694990,7180,7180,7180,7180,0
|
|
20231020,152500,5507694990,7180,7180,7180,7180,0
|
|
20231020,152400,5507694990,7180,7180,7180,7180,0
|
|
20231020,152300,5507694990,7180,7180,7180,7180,0
|
|
20231020,152200,5507694990,7180,7180,7180,7180,0
|
|
20231020,152100,5507694990,7180,7180,7180,7180,0
|
|
20231020,152000,5507694990,7180,7180,7180,7180,0
|
|
20231020,151900,5507694990,7180,7200,7210,7180,1260
|
|
20231020,151800,5498633550,7190,7190,7200,7180,2584
|
|
20231020,151700,5480076400,7190,7170,7190,7170,1692
|
|
20231020,151600,5467920640,7180,7180,7180,7160,2974
|
|
20231020,151500,5446588010,7190,7190,7190,7180,1089
|
|
20231020,151400,5438760300,7200,7200,7210,7200,2082
|
|
20231020,151300,5423768740,7210,7200,7210,7200,684
|
|
20231020,151200,5418843660,7200,7220,7220,7200,1093
|
|
20231020,151100,5410962730,7210,7210,7210,7200,1578
|
|
20231020,151000,5399592730,7210,7210,7220,7200,774
|
|
20231020,150900,5394006720,7210,7220,7220,7210,1342
|
|
20231020,150800,5384326890,7220,7200,7220,7190,286
|
|
20231020,150700,5382267600,7200,7200,7220,7200,215
|
|
20231020,150600,5380719500,7200,7190,7210,7190,3428
|
|
20231020,150500,5356039160,7190,7200,7200,7190,258
|
|
20231020,150400,5354184030,7180,7190,7200,7170,1223
|
|
20231020,150300,5345401920,7200,7190,7200,7170,2952
|
|
20231020,150200,5324204000,7200,7220,7220,7200,1590
|
|
20231020,150100,5312755190,7210,7210,7210,7200,1060
|
|
20231020,150000,5305117140,7200,7220,7220,7200,8724
|
|
20231020,145900,5242290510,7220,7210,7220,7210,534
|
|
20231020,145800,5238436160,7210,7220,7230,7210,888
|
|
20231020,145700,5232028560,7210,7240,7240,7210,7623
|
|
20231020,145600,5176977760,7240,7240,7250,7240,405
|
|
20231020,145500,5174042060,7240,7240,7240,7240,392
|
|
20231020,145400,5171203980,7250,7240,7250,7230,1306
|
|
20231020,145300,5161741830,7240,7230,7240,7230,1438
|
|
20231020,145200,5151343000,7240,7250,7250,7230,2550
|
|
20231020,145100,5132899400,7250,7260,7260,7240,195
|
|
20231020,145000,5131485770,7250,7260,7260,7250,1166
|
|
20231020,144900,5123024450,7260,7260,7270,7260,2152
|
|
20231020,144800,5107380020,7260,7260,7260,7260,447
|
|
20231020,144700,5104134800,7260,7260,7270,7260,1095
|
|
20231020,144600,5096185090,7260,7260,7270,7260,1689
|
|
20231020,144500,5083921640,7270,7260,7270,7260,245
|
|
20231020,144400,5082142920,7250,7250,7250,7240,2921
|
|
20231020,144300,5060982580,7250,7250,7250,7250,21
|
|
20231020,144200,5060830330,7250,7250,7250,7240,296
|
|
20231020,144100,5058685330,7250,7240,7250,7240,537
|
|
20231020,144000,5054797250,7230,7240,7240,7230,3440
|
|
20231020,143900,5029898030,7240,7260,7260,7240,897
|
|
20231020,143800,5023399280,7260,7260,7260,7240,5826
|
|
20231020,143700,4981167390,7260,7280,7280,7260,605
|
|
20231020,143600,4976769070,7280,7280,7280,7280,1193
|
|
20231020,143500,4968084030,7290,7290,7290,7290,1001
|
|
20231020,143400,4960786740,7300,7300,7300,7280,122
|
|
20231020,143300,4959898130,7310,7290,7310,7290,303
|
|
20231020,143200,4957686830,7290,7280,7290,7280,150
|
|
20231020,143100,4956593830,7300,7290,7300,7280,1664
|
|
20231020,143000,4944468600,7300,7300,7310,7290,621
|
|
20231020,142900,4939939280,7290,7310,7310,7290,389
|
|
20231020,142800,4937097210,7310,7290,7310,7290,424
|
|
20231020,142700,4934003100,7300,7300,7300,7290,759
|
|
20231020,142600,4928467400,7300,7310,7320,7300,1410
|
|
20231020,142500,4918171440,7310,7320,7320,7310,407
|
|
20231020,142400,4915196200,7320,7320,7320,7310,1026
|
|
20231020,142300,4907691900,7320,7310,7320,7310,1388
|
|
20231020,142200,4897532740,7310,7310,7310,7300,981
|
|
20231020,142100,4890370710,7310,7310,7320,7300,293
|
|
20231020,142000,4888230330,7310,7310,7310,7300,2067
|
|
20231020,141900,4873141180,7310,7320,7320,7300,590
|
|
20231020,141800,4868829770,7320,7320,7320,7320,20
|
|
20231020,141700,4868683370,7320,7320,7320,7320,107
|
|
20231020,141600,4867900130,7310,7320,7320,7310,20
|
|
20231020,141500,4867753830,7320,7320,7320,7310,4836
|
|
20231020,141400,4832381210,7320,7320,7320,7310,1693
|
|
20231020,141300,4820000280,7320,7320,7320,7320,0
|
|
20231020,141200,4820000280,7320,7320,7320,7290,3131
|
|
20231020,141100,4797154480,7320,7310,7320,7310,1178
|
|
20231020,141000,4788543100,7300,7300,7310,7300,570
|
|
20231020,140900,4784382090,7300,7300,7300,7300,330
|
|
20231020,140800,4781973090,7300,7300,7300,7300,55
|
|
20231020,140700,4781571590,7290,7290,7300,7290,1120
|
|
20231020,140600,4773396590,7290,7290,7290,7290,1226
|
|
20231020,140500,4764459050,7290,7290,7290,7290,993
|
|
20231020,140400,4757220080,7300,7300,7300,7290,1333
|
|
20231020,140300,4747489680,7300,7300,7300,7300,282
|
|
20231020,140200,4745431080,7300,7310,7310,7300,745
|
|
20231020,140100,4739992550,7300,7300,7300,7290,590
|
|
20231020,140000,4735685850,7300,7300,7300,7300,4212
|
|
20231020,135900,4704938250,7310,7320,7340,7310,4962
|
|
20231020,135800,4668637740,7320,7320,7320,7320,1444
|
|
20231020,135700,4658067660,7320,7340,7340,7320,1476
|
|
20231020,135600,4647249080,7330,7350,7360,7330,1376
|
|
20231020,135500,4637157940,7340,7350,7360,7330,1576
|
|
20231020,135400,4625575090,7350,7360,7360,7340,2390
|
|
20231020,135300,4608010210,7360,7350,7370,7350,1859
|
|
20231020,135200,4594334370,7340,7340,7340,7340,109
|
|
20231020,135100,4593534310,7330,7350,7350,7330,1454
|
|
20231020,135000,4582875410,7350,7340,7350,7340,340
|
|
20231020,134900,4580378460,7340,7340,7340,7340,2158
|
|
20231020,134800,4564538740,7350,7350,7350,7340,220
|
|
20231020,134700,4562923400,7350,7350,7350,7350,4
|
|
20231020,134600,4562894000,7350,7320,7350,7320,480
|
|
20231020,134500,4559371290,7320,7340,7340,7320,4
|
|
20231020,134400,4559341970,7350,7350,7350,7310,1330
|
|
20231020,134300,4549591920,7350,7350,7350,7350,475
|
|
20231020,134200,4546100670,7350,7350,7350,7330,677
|
|
20231020,134100,4541126540,7360,7350,7360,7350,79
|
|
20231020,134000,4540545390,7350,7350,7350,7350,1077
|
|
20231020,133900,4532629440,7350,7330,7350,7330,1162
|
|
20231020,133800,4524108070,7330,7340,7340,7330,790
|
|
20231020,133700,4518313560,7340,7350,7350,7330,1397
|
|
20231020,133600,4508059580,7350,7350,7370,7340,1451
|
|
20231020,133500,4497387410,7340,7340,7340,7340,635
|
|
20231020,133400,4492726510,7350,7340,7350,7330,859
|
|
20231020,133300,4486413000,7340,7340,7340,7340,769
|
|
20231020,133200,4480768540,7340,7360,7360,7340,1702
|
|
20231020,133100,4468257160,7360,7330,7360,7330,5102
|
|
20231020,133000,4430790920,7320,7310,7320,7310,1253
|
|
20231020,132900,4421630990,7310,7310,7310,7310,1648
|
|
20231020,132800,4409584110,7320,7320,7320,7320,35
|
|
20231020,132700,4409327910,7320,7320,7330,7320,64
|
|
20231020,132600,4408859380,7330,7330,7330,7320,1742
|
|
20231020,132500,4396094620,7330,7330,7330,7320,2342
|
|
20231020,132400,4378941170,7320,7310,7320,7300,1840
|
|
20231020,132300,4365483120,7300,7300,7300,7300,816
|
|
20231020,132200,4359526320,7310,7300,7310,7300,1024
|
|
20231020,132100,4352050770,7310,7310,7310,7310,69
|
|
20231020,132000,4351546380,7310,7300,7310,7300,819
|
|
20231020,131900,4345567480,7280,7280,7280,7280,989
|
|
20231020,131800,4338367560,7280,7280,7280,7280,828
|
|
20231020,131700,4332339720,7280,7270,7280,7270,2431
|
|
20231020,131600,4314651350,7270,7270,7270,7270,240
|
|
20231020,131500,4312906550,7260,7270,7270,7260,1483
|
|
20231020,131400,4302129530,7280,7280,7280,7280,1872
|
|
20231020,131300,4288501370,7290,7280,7290,7280,1004
|
|
20231020,131200,4281192100,7290,7280,7290,7270,1594
|
|
20231020,131100,4269597780,7280,7270,7280,7270,7
|
|
20231020,131000,4269546840,7270,7280,7280,7270,91
|
|
20231020,130900,4268885100,7270,7270,7270,7270,45
|
|
20231020,130800,4268557950,7270,7270,7270,7270,343
|
|
20231020,130700,4266064340,7270,7280,7280,7270,695
|
|
20231020,130600,4261006820,7280,7280,7280,7260,561
|
|
20231020,130500,4256930110,7280,7280,7280,7280,501
|
|
20231020,130400,4253282830,7290,7290,7290,7280,176
|
|
20231020,130300,4251999830,7290,7280,7290,7280,996
|
|
20231020,130200,4244740070,7290,7270,7300,7270,2578
|
|
20231020,130100,4225978650,7260,7260,7260,7260,47
|
|
20231020,130000,4225637430,7260,7270,7270,7260,913
|
|
20231020,125900,4219003120,7270,7290,7290,7270,972
|
|
20231020,125800,4211923480,7280,7290,7290,7280,150
|
|
20231020,125700,4210831370,7290,7310,7310,7280,432
|
|
20231020,125600,4207682300,7300,7290,7320,7290,3787
|
|
20231020,125500,4179993920,7270,7280,7300,7250,6435
|
|
20231020,125400,4133108350,7270,7260,7270,7250,845
|
|
20231020,125300,4126971780,7270,7260,7270,7260,385
|
|
20231020,125200,4124172980,7270,7280,7290,7270,1804
|
|
20231020,125100,4111041490,7270,7250,7270,7250,834
|
|
20231020,125000,4104980330,7260,7260,7270,7260,57
|
|
20231020,124900,4104566280,7260,7240,7260,7240,2233
|
|
20231020,124800,4088391880,7240,7220,7240,7220,763
|
|
20231020,124700,4082870100,7220,7230,7240,7220,4105
|
|
20231020,124600,4053223960,7230,7240,7240,7230,454
|
|
20231020,124500,4049938780,7240,7240,7250,7240,195
|
|
20231020,124400,4048526320,7240,7240,7240,7240,1
|
|
20231020,124300,4048519080,7240,7240,7250,7220,1812
|
|
20231020,124200,4035405440,7220,7240,7240,7220,2779
|
|
20231020,124100,4015332400,7230,7240,7240,7220,2535
|
|
20231020,124000,3997003340,7240,7240,7240,7240,632
|
|
20231020,123900,3992427660,7250,7220,7260,7220,1460
|
|
20231020,123800,3981849440,7240,7240,7240,7220,1898
|
|
20231020,123700,3968128910,7250,7260,7260,7240,1570
|
|
20231020,123600,3956746380,7250,7250,7250,7250,870
|
|
20231020,123500,3950438880,7250,7250,7250,7240,678
|
|
20231020,123400,3945523420,7260,7270,7270,7260,2081
|
|
20231020,123300,3930413830,7270,7260,7270,7260,12
|
|
20231020,123200,3930326600,7270,7270,7270,7260,383
|
|
20231020,123100,3927542390,7270,7260,7270,7250,1391
|
|
20231020,123000,3917439780,7270,7270,7270,7250,734
|
|
20231020,122900,3912115710,7260,7260,7270,7250,1244
|
|
20231020,122800,3903092800,7270,7280,7280,7270,117
|
|
20231020,122700,3902242030,7280,7270,7280,7270,1708
|
|
20231020,122600,3889817790,7280,7260,7280,7260,398
|
|
20231020,122500,3886920480,7270,7260,7270,7260,209
|
|
20231020,122400,3885401140,7260,7260,7270,7250,525
|
|
20231020,122300,3881589330,7260,7280,7280,7260,1490
|
|
20231020,122200,3870756820,7280,7270,7280,7270,351
|
|
20231020,122100,3868202830,7270,7270,7270,7270,458
|
|
20231020,122000,3864873170,7270,7280,7280,7270,20
|
|
20231020,121900,3864727580,7280,7280,7280,7280,508
|
|
20231020,121800,3861029340,7270,7290,7290,7270,183
|
|
20231020,121700,3859697100,7290,7290,7300,7290,504
|
|
20231020,121600,3856022920,7270,7280,7280,7260,1986
|
|
20231020,121500,3841574770,7280,7270,7280,7270,42
|
|
20231020,121400,3841269020,7270,7270,7270,7250,1754
|
|
20231020,121300,3828533350,7260,7270,7280,7260,717
|
|
20231020,121200,3823317040,7270,7250,7270,7250,551
|
|
20231020,121100,3819321020,7250,7250,7270,7240,3925
|
|
20231020,121000,3790859630,7250,7250,7260,7250,1052
|
|
20231020,120900,3783223010,7240,7230,7240,7230,289
|
|
20231020,120800,3781131290,7230,7230,7230,7220,1394
|
|
20231020,120700,3771056250,7230,7240,7240,7230,33
|
|
20231020,120600,3770817540,7240,7260,7270,7240,1499
|
|
20231020,120500,3759954600,7260,7270,7280,7260,185
|
|
20231020,120400,3758611410,7270,7280,7280,7270,550
|
|
20231020,120300,3754612710,7280,7260,7280,7260,613
|
|
20231020,120200,3750160100,7250,7250,7260,7240,435
|
|
20231020,120100,3747009880,7260,7280,7280,7250,2050
|
|
20231020,120000,3732137450,7280,7280,7290,7260,1063
|
|
20231020,115900,3724412430,7280,7260,7280,7250,3738
|
|
20231020,115800,3697250970,7270,7250,7270,7240,1536
|
|
20231020,115700,3686113490,7250,7250,7250,7240,201
|
|
20231020,115600,3684657380,7240,7250,7250,7240,1096
|
|
20231020,115500,3676721230,7250,7220,7260,7220,3019
|
|
20231020,115400,3654843900,7240,7210,7240,7210,2165
|
|
20231020,115300,3639212320,7210,7220,7220,7210,676
|
|
20231020,115200,3634334090,7220,7220,7220,7210,1147
|
|
20231020,115100,3626053750,7220,7230,7230,7210,1123
|
|
20231020,115000,3617945680,7220,7240,7240,7200,6030
|
|
20231020,114900,3574403720,7230,7200,7230,7200,7896
|
|
20231020,114800,3517400890,7210,7200,7220,7200,746
|
|
20231020,114700,3512024990,7200,7190,7200,7190,1093
|
|
20231020,114600,3504161240,7190,7200,7200,7190,10
|
|
20231020,114500,3504089310,7190,7180,7200,7180,3235
|
|
20231020,114400,3480817120,7180,7170,7180,7160,911
|
|
20231020,114300,3474278400,7170,7170,7180,7170,429
|
|
20231020,114200,3471202400,7170,7160,7170,7150,499
|
|
20231020,114100,3467629570,7150,7120,7160,7100,4875
|
|
20231020,114000,3432888190,7120,7130,7140,7090,5921
|
|
20231020,113900,3390815370,7130,7110,7130,7110,1482
|
|
20231020,113800,3380271910,7120,7110,7130,7090,1822
|
|
20231020,113700,3367326700,7110,7130,7140,7100,3984
|
|
20231020,113600,3339007450,7130,7150,7150,7110,1695
|
|
20231020,113500,3326929600,7150,7150,7160,7150,463
|
|
20231020,113400,3323619010,7150,7140,7150,7130,517
|
|
20231020,113300,3319928900,7150,7150,7150,7140,565
|
|
20231020,113200,3315889990,7160,7140,7160,7120,3440
|
|
20231020,113100,3291344460,7150,7140,7150,7140,456
|
|
20231020,113000,3288086030,7150,7160,7160,7140,853
|
|
20231020,112900,3281985840,7160,7110,7160,7110,1652
|
|
20231020,112800,3270197800,7130,7120,7130,7110,242
|
|
20231020,112700,3268474830,7120,7110,7130,7100,739
|
|
20231020,112600,3263218680,7110,7080,7130,7080,3444
|
|
20231020,112500,3238761260,7080,7090,7110,7070,8590
|
|
20231020,112400,3177903160,7110,7110,7120,7090,7722
|
|
20231020,112300,3123087630,7110,7140,7140,7100,5176
|
|
20231020,112200,3086236290,7150,7140,7150,7140,696
|
|
20231020,112100,3081266390,7150,7140,7150,7130,468
|
|
20231020,112000,3077924890,7130,7130,7170,7120,2254
|
|
20231020,111900,3061859480,7120,7110,7120,7110,3509
|
|
20231020,111800,3036884290,7110,7120,7120,7100,6782
|
|
20231020,111700,2988657030,7130,7130,7140,7120,2435
|
|
20231020,111600,2971302460,7130,7160,7160,7130,8120
|
|
20231020,111500,2913376780,7160,7140,7170,7140,4040
|
|
20231020,111400,2884455610,7140,7160,7170,7140,2254
|
|
20231020,111300,2868337020,7170,7200,7200,7120,20535
|
|
20231020,111200,2721288620,7200,7200,7210,7190,4984
|
|
20231020,111100,2685403540,7210,7220,7220,7200,1527
|
|
20231020,111000,2674393540,7230,7230,7240,7210,2727
|
|
20231020,110900,2654686200,7230,7240,7240,7230,121
|
|
20231020,110800,2653810820,7240,7240,7240,7230,1610
|
|
20231020,110700,2642161120,7240,7240,7240,7240,141
|
|
20231020,110600,2641140280,7240,7270,7270,7240,1662
|
|
20231020,110500,2629089130,7270,7270,7270,7260,1009
|
|
20231020,110400,2621763680,7260,7260,7280,7260,2660
|
|
20231020,110300,2602450760,7250,7250,7250,7240,1334
|
|
20231020,110200,2592780860,7250,7250,7260,7250,463
|
|
20231020,110100,2589423460,7260,7260,7270,7250,773
|
|
20231020,110000,2583808070,7260,7270,7280,7260,705
|
|
20231020,105900,2578688610,7280,7270,7280,7260,89
|
|
20231020,105800,2578041700,7280,7280,7280,7250,451
|
|
20231020,105700,2574765840,7290,7290,7290,7290,730
|
|
20231020,105600,2569444140,7290,7300,7320,7290,503
|
|
20231020,105500,2565774100,7320,7310,7320,7300,746
|
|
20231020,105400,2560324320,7310,7310,7320,7310,556
|
|
20231020,105300,2556259940,7320,7320,7330,7310,641
|
|
20231020,105200,2551572730,7310,7280,7340,7280,5931
|
|
20231020,105100,2508229900,7280,7260,7280,7250,1989
|
|
20231020,105000,2493790530,7280,7280,7280,7270,205
|
|
20231020,104900,2492299770,7280,7270,7280,7270,851
|
|
20231020,104800,2486111690,7260,7250,7260,7250,1228
|
|
20231020,104700,2477200270,7250,7270,7270,7250,2226
|
|
20231020,104600,2461061430,7270,7260,7270,7250,256
|
|
20231020,104500,2459203080,7270,7260,7280,7260,3409
|
|
20231020,104400,2434424350,7270,7250,7270,7250,2709
|
|
20231020,104300,2414750920,7260,7230,7270,7230,668
|
|
20231020,104200,2409901370,7260,7250,7260,7220,3081
|
|
20231020,104100,2387593710,7250,7240,7250,7230,326
|
|
20231020,104000,2385233540,7250,7220,7250,7220,98
|
|
20231020,103900,2384524030,7240,7250,7260,7220,1263
|
|
20231020,103800,2375389100,7260,7270,7270,7240,1614
|
|
20231020,103700,2363691020,7260,7250,7270,7250,1167
|
|
20231020,103600,2355229450,7260,7260,7270,7250,570
|
|
20231020,103500,2351094290,7260,7250,7260,7240,629
|
|
20231020,103400,2346532470,7240,7210,7240,7200,3752
|
|
20231020,103300,2319421310,7200,7230,7230,7200,192
|
|
20231020,103200,2318038060,7220,7220,7220,7210,876
|
|
20231020,103100,2311719650,7220,7210,7230,7210,695
|
|
20231020,103000,2306702420,7220,7210,7230,7210,113
|
|
20231020,102900,2305886370,7220,7230,7240,7220,442
|
|
20231020,102800,2302693390,7240,7210,7240,7210,1163
|
|
20231020,102700,2294289890,7210,7200,7220,7200,2509
|
|
20231020,102600,2276201790,7200,7210,7210,7190,812
|
|
20231020,102500,2270354980,7200,7210,7220,7200,2439
|
|
20231020,102400,2252792350,7200,7200,7220,7200,396
|
|
20231020,102300,2249941030,7200,7210,7230,7200,1372
|
|
20231020,102200,2240048980,7210,7200,7210,7180,4162
|
|
20231020,102100,2210105920,7210,7210,7220,7210,556
|
|
20231020,102000,2206097000,7220,7200,7230,7200,15682
|
|
20231020,101900,2093124440,7200,7230,7230,7200,12127
|
|
20231020,101800,2005702080,7240,7250,7260,7230,734
|
|
20231020,101700,2000391350,7250,7240,7270,7220,8772
|
|
20231020,101600,1936783180,7250,7220,7250,7220,2621
|
|
20231020,101500,1917833880,7240,7250,7260,7220,4379
|
|
20231020,101400,1886149400,7260,7270,7270,7250,3783
|
|
20231020,101300,1858681020,7270,7270,7280,7260,456
|
|
20231020,101200,1855367370,7270,7250,7270,7250,1499
|
|
20231020,101100,1844488950,7250,7250,7260,7240,2113
|
|
20231020,101000,1829184810,7260,7280,7280,7250,10839
|
|
20231020,100900,1750562470,7280,7300,7300,7280,3662
|
|
20231020,100800,1723876380,7300,7310,7310,7300,2336
|
|
20231020,100700,1706822960,7320,7300,7320,7300,136
|
|
20231020,100600,1705830140,7300,7300,7330,7300,1274
|
|
20231020,100500,1696517850,7320,7300,7320,7300,3690
|
|
20231020,100400,1669580830,7300,7290,7300,7290,1488
|
|
20231020,100300,1658731080,7290,7290,7300,7280,1869
|
|
20231020,100200,1645108560,7290,7290,7290,7280,831
|
|
20231020,100100,1639057490,7270,7280,7290,7270,529
|
|
20231020,100000,1635207850,7270,7270,7280,7260,2737
|
|
20231020,095900,1615325310,7270,7270,7280,7260,6967
|
|
20231020,095800,1564722400,7280,7300,7300,7270,2598
|
|
20231020,095700,1545813290,7300,7300,7300,7280,1586
|
|
20231020,095600,1534266810,7300,7280,7300,7280,2013
|
|
20231020,095500,1519596620,7290,7290,7300,7280,2336
|
|
20231020,095400,1502582880,7300,7310,7320,7280,4274
|
|
20231020,095300,1471397470,7310,7320,7320,7290,2953
|
|
20231020,095200,1449859560,7320,7310,7320,7300,1697
|
|
20231020,095100,1437454690,7310,7300,7310,7290,1560
|
|
20231020,095000,1426069810,7310,7310,7310,7300,1470
|
|
20231020,094900,1415338090,7310,7300,7310,7290,503
|
|
20231020,094800,1411668330,7300,7320,7320,7290,6939
|
|
20231020,094700,1361028880,7320,7320,7330,7310,719
|
|
20231020,094600,1355768170,7320,7320,7330,7320,382
|
|
20231020,094500,1352971730,7330,7330,7330,7330,390
|
|
20231020,094400,1350113030,7340,7340,7360,7330,1714
|
|
20231020,094300,1337528040,7340,7320,7340,7320,506
|
|
20231020,094200,1333818380,7340,7330,7340,7320,641
|
|
20231020,094100,1329119770,7340,7340,7340,7320,36
|
|
20231020,094000,1328856130,7340,7320,7340,7310,1311
|
|
20231020,093900,1319246220,7330,7320,7350,7300,10787
|
|
20231020,093800,1240438310,7360,7370,7370,7320,6066
|
|
20231020,093700,1195889190,7370,7380,7380,7360,118
|
|
20231020,093600,1195020360,7380,7370,7380,7360,974
|
|
20231020,093500,1187842480,7370,7370,7370,7340,784
|
|
20231020,093400,1182080090,7370,7340,7370,7340,463
|
|
20231020,093300,1178681490,7350,7340,7350,7320,5561
|
|
20231020,093200,1137879740,7360,7380,7390,7350,3385
|
|
20231020,093100,1112944350,7380,7410,7410,7370,7235
|
|
20231020,093000,1059520540,7410,7390,7410,7390,1865
|
|
20231020,092900,1045730440,7390,7390,7390,7370,443
|
|
20231020,092800,1042462000,7390,7420,7420,7370,3857
|
|
20231020,092700,1013882280,7420,7430,7430,7400,2416
|
|
20231020,092600,995961280,7430,7420,7430,7420,3171
|
|
20231020,092500,972403060,7430,7370,7430,7370,3812
|
|
20231020,092400,944256410,7370,7370,7380,7360,1120
|
|
20231020,092300,936000530,7340,7370,7390,7340,7035
|
|
20231020,092200,884244350,7370,7400,7400,7370,4708
|
|
20231020,092100,849460710,7410,7430,7430,7410,4632
|
|
20231020,092000,815093770,7430,7410,7430,7400,1414
|
|
20231020,091900,804607700,7410,7430,7440,7400,3485
|
|
20231020,091800,778757000,7430,7380,7430,7380,3765
|
|
20231020,091700,750843640,7370,7370,7390,7360,1277
|
|
20231020,091600,741422880,7370,7370,7370,7340,2808
|
|
20231020,091500,720750050,7370,7380,7380,7370,2138
|
|
20231020,091400,704988240,7380,7360,7380,7360,1764
|
|
20231020,091300,691991740,7380,7350,7390,7350,2601
|
|
20231020,091200,672830680,7350,7350,7350,7340,2669
|
|
20231020,091100,653229070,7350,7360,7360,7320,7336
|
|
20231020,091000,599395730,7380,7370,7380,7360,4732
|
|
20231020,090900,564511400,7380,7330,7380,7330,4519
|
|
20231020,090800,531310200,7340,7330,7340,7320,2384
|
|
20231020,090700,513823390,7340,7320,7360,7310,11440
|
|
20231020,090600,429953060,7320,7360,7370,7320,11066
|
|
20231020,090500,348596010,7360,7430,7430,7360,4381
|
|
20231020,090400,316166390,7440,7430,7450,7430,1583
|
|
20231020,090300,304393580,7430,7430,7460,7430,2820
|
|
20231020,090200,283391800,7430,7380,7430,7380,3634
|
|
20231020,090100,256465660,7370,7320,7390,7290,10912
|
|
20231020,090000,176150110,7290,7310,7390,7290,23815
|