581 lines
31 KiB
CSV
581 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,183800,2929375770,11680,11680,11680,11680,4216
|
|
20231020,183700,2929375770,11680,11680,11680,11680,0
|
|
20231020,183600,2929375770,11680,11680,11680,11680,0
|
|
20231020,183500,2929375770,11680,11680,11680,11680,0
|
|
20231020,183400,2929375770,11680,11680,11680,11680,0
|
|
20231020,183300,2929375770,11680,11680,11680,11680,0
|
|
20231020,183200,2929375770,11680,11680,11680,11680,0
|
|
20231020,183100,2929375770,11680,11680,11680,11680,0
|
|
20231020,183000,2929375770,11680,11680,11680,11680,0
|
|
20231020,182900,2929375770,11680,11680,11680,11680,0
|
|
20231020,182800,2929375770,11680,11680,11680,11680,0
|
|
20231020,182700,2929375770,11680,11680,11680,11680,0
|
|
20231020,182600,2929375770,11680,11680,11680,11680,0
|
|
20231020,182500,2929375770,11680,11680,11680,11680,0
|
|
20231020,182400,2929375770,11680,11680,11680,11680,0
|
|
20231020,182300,2929375770,11680,11680,11680,11680,0
|
|
20231020,182200,2929375770,11680,11680,11680,11680,0
|
|
20231020,182100,2929375770,11680,11680,11680,11680,0
|
|
20231020,182000,2929375770,11680,11680,11680,11680,0
|
|
20231020,181900,2929375770,11680,11680,11680,11680,0
|
|
20231020,181800,2929375770,11680,11680,11680,11680,0
|
|
20231020,181700,2929375770,11680,11680,11680,11680,0
|
|
20231020,181600,2929375770,11680,11680,11680,11680,0
|
|
20231020,181500,2929375770,11680,11680,11680,11680,0
|
|
20231020,181400,2929375770,11680,11680,11680,11680,0
|
|
20231020,181300,2929375770,11680,11680,11680,11680,0
|
|
20231020,181200,2929375770,11680,11680,11680,11680,0
|
|
20231020,181100,2929375770,11680,11680,11680,11680,0
|
|
20231020,181000,2929375770,11680,11680,11680,11680,0
|
|
20231020,180900,2929375770,11680,11680,11680,11680,0
|
|
20231020,180800,2929375770,11680,11680,11680,11680,4216
|
|
20231020,180700,2929375770,11680,11680,11680,11680,0
|
|
20231020,180600,2929375770,11680,11680,11680,11680,0
|
|
20231020,180500,2929375770,11680,11680,11680,11680,0
|
|
20231020,180400,2929375770,11680,11680,11680,11680,0
|
|
20231020,180300,2929375770,11680,11680,11680,11680,0
|
|
20231020,180200,2929375770,11680,11680,11680,11680,0
|
|
20231020,180100,2929375770,11680,11680,11680,11680,0
|
|
20231020,180000,2929375770,11680,11680,11680,11680,0
|
|
20231020,175900,2929375770,11680,11680,11680,11680,0
|
|
20231020,175800,2929375770,11680,11680,11680,11680,0
|
|
20231020,175700,2929375770,11680,11680,11680,11680,0
|
|
20231020,175600,2929375770,11680,11680,11680,11680,0
|
|
20231020,175500,2929375770,11680,11680,11680,11680,0
|
|
20231020,175400,2929375770,11680,11680,11680,11680,0
|
|
20231020,175300,2929375770,11680,11680,11680,11680,0
|
|
20231020,175200,2929375770,11680,11680,11680,11680,0
|
|
20231020,175100,2929375770,11680,11680,11680,11680,0
|
|
20231020,175000,2929375770,11680,11680,11680,11680,0
|
|
20231020,174900,2929375770,11680,11680,11680,11680,0
|
|
20231020,174800,2929375770,11680,11680,11680,11680,0
|
|
20231020,174700,2929375770,11680,11680,11680,11680,0
|
|
20231020,174600,2929375770,11680,11680,11680,11680,0
|
|
20231020,174500,2929375770,11680,11680,11680,11680,0
|
|
20231020,174400,2929375770,11680,11680,11680,11680,0
|
|
20231020,174300,2929375770,11680,11680,11680,11680,0
|
|
20231020,174200,2929375770,11680,11680,11680,11680,0
|
|
20231020,174100,2929375770,11680,11680,11680,11680,0
|
|
20231020,174000,2929375770,11680,11680,11680,11680,0
|
|
20231020,173900,2929375770,11680,11680,11680,11680,0
|
|
20231020,173800,2929375770,11680,11680,11680,11680,4216
|
|
20231020,173700,2929375770,11680,11680,11680,11680,0
|
|
20231020,173600,2929375770,11680,11680,11680,11680,0
|
|
20231020,173500,2929375770,11680,11680,11680,11680,0
|
|
20231020,173400,2929375770,11680,11680,11680,11680,0
|
|
20231020,173300,2929375770,11680,11680,11680,11680,0
|
|
20231020,173200,2929375770,11680,11680,11680,11680,0
|
|
20231020,173100,2929375770,11680,11680,11680,11680,0
|
|
20231020,173000,2929375770,11680,11680,11680,11680,0
|
|
20231020,172900,2929375770,11680,11680,11680,11680,0
|
|
20231020,172800,2929375770,11680,11680,11680,11680,0
|
|
20231020,172700,2929375770,11680,11680,11680,11680,0
|
|
20231020,172600,2929375770,11680,11680,11680,11680,0
|
|
20231020,172500,2929375770,11680,11680,11680,11680,0
|
|
20231020,172400,2929375770,11680,11680,11680,11680,0
|
|
20231020,172300,2929375770,11680,11680,11680,11680,0
|
|
20231020,172200,2929375770,11680,11680,11680,11680,0
|
|
20231020,172100,2929375770,11680,11680,11680,11680,0
|
|
20231020,172000,2929375770,11680,11680,11680,11680,0
|
|
20231020,171900,2929375770,11680,11680,11680,11680,0
|
|
20231020,171800,2929375770,11680,11680,11680,11680,0
|
|
20231020,171700,2929375770,11680,11680,11680,11680,0
|
|
20231020,171600,2929375770,11680,11680,11680,11680,0
|
|
20231020,171500,2929375770,11680,11680,11680,11680,0
|
|
20231020,171400,2929375770,11680,11680,11680,11680,0
|
|
20231020,171300,2929375770,11680,11680,11680,11680,0
|
|
20231020,171200,2929375770,11680,11680,11680,11680,0
|
|
20231020,171100,2929375770,11680,11680,11680,11680,0
|
|
20231020,171000,2929375770,11680,11680,11680,11680,0
|
|
20231020,170900,2929375770,11680,11680,11680,11680,0
|
|
20231020,170800,2929375770,11680,11680,11680,11680,4216
|
|
20231020,170700,2929375770,11680,11680,11680,11680,0
|
|
20231020,170600,2929375770,11680,11680,11680,11680,0
|
|
20231020,170500,2929375770,11680,11680,11680,11680,0
|
|
20231020,170400,2929375770,11680,11680,11680,11680,0
|
|
20231020,170300,2929375770,11680,11680,11680,11680,0
|
|
20231020,170200,2929375770,11680,11680,11680,11680,0
|
|
20231020,170100,2929375770,11680,11680,11680,11680,0
|
|
20231020,170000,2929375770,11680,11680,11680,11680,0
|
|
20231020,165900,2929375770,11680,11680,11680,11680,0
|
|
20231020,165800,2929375770,11680,11680,11680,11680,0
|
|
20231020,165700,2929375770,11680,11680,11680,11680,0
|
|
20231020,165600,2929375770,11680,11680,11680,11680,0
|
|
20231020,165500,2929375770,11680,11680,11680,11680,0
|
|
20231020,165400,2929375770,11680,11680,11680,11680,0
|
|
20231020,165300,2929375770,11680,11680,11680,11680,0
|
|
20231020,165200,2929375770,11680,11680,11680,11680,0
|
|
20231020,165100,2929375770,11680,11680,11680,11680,0
|
|
20231020,165000,2929375770,11680,11680,11680,11680,0
|
|
20231020,164900,2929375770,11680,11680,11680,11680,0
|
|
20231020,164800,2929375770,11680,11680,11680,11680,0
|
|
20231020,164700,2929375770,11680,11680,11680,11680,0
|
|
20231020,164600,2929375770,11680,11680,11680,11680,0
|
|
20231020,164500,2929375770,11680,11680,11680,11680,0
|
|
20231020,164400,2929375770,11680,11680,11680,11680,0
|
|
20231020,164300,2929375770,11680,11680,11680,11680,0
|
|
20231020,164200,2929375770,11680,11680,11680,11680,0
|
|
20231020,164100,2929375770,11680,11680,11680,11680,0
|
|
20231020,164000,2929375770,11680,11680,11680,11680,0
|
|
20231020,163900,2929375770,11680,11680,11680,11680,0
|
|
20231020,163800,2929375770,11680,11680,11680,11680,4216
|
|
20231020,163700,2929375770,11680,11680,11680,11680,0
|
|
20231020,163600,2929375770,11680,11680,11680,11680,0
|
|
20231020,163500,2929375770,11680,11680,11680,11680,0
|
|
20231020,163400,2929375770,11680,11680,11680,11680,0
|
|
20231020,163300,2929375770,11680,11680,11680,11680,0
|
|
20231020,163200,2929375770,11680,11680,11680,11680,0
|
|
20231020,163100,2929375770,11680,11680,11680,11680,0
|
|
20231020,163000,2929375770,11680,11680,11680,11680,0
|
|
20231020,162900,2929375770,11680,11680,11680,11680,0
|
|
20231020,162800,2929375770,11680,11680,11680,11680,0
|
|
20231020,162700,2929375770,11680,11680,11680,11680,0
|
|
20231020,162600,2929375770,11680,11680,11680,11680,0
|
|
20231020,162500,2929375770,11680,11680,11680,11680,0
|
|
20231020,162400,2929375770,11680,11680,11680,11680,0
|
|
20231020,162300,2929375770,11680,11680,11680,11680,0
|
|
20231020,162200,2929375770,11680,11680,11680,11680,0
|
|
20231020,162100,2929375770,11680,11680,11680,11680,0
|
|
20231020,162000,2929375770,11680,11680,11680,11680,0
|
|
20231020,161900,2929375770,11680,11680,11680,11680,0
|
|
20231020,161800,2929375770,11680,11680,11680,11680,0
|
|
20231020,161700,2929375770,11680,11680,11680,11680,0
|
|
20231020,161600,2929375770,11680,11680,11680,11680,0
|
|
20231020,161500,2929375770,11680,11680,11680,11680,0
|
|
20231020,161400,2929375770,11680,11680,11680,11680,0
|
|
20231020,161300,2929375770,11680,11680,11680,11680,0
|
|
20231020,161200,2929375770,11680,11680,11680,11680,0
|
|
20231020,161100,2929375770,11680,11680,11680,11680,0
|
|
20231020,161000,2929375770,11680,11680,11680,11680,0
|
|
20231020,160900,2929375770,11680,11680,11680,11680,0
|
|
20231020,160800,2929375770,11680,11680,11680,11680,4216
|
|
20231020,160700,2929375770,11680,11680,11680,11680,0
|
|
20231020,160600,2929375770,11680,11680,11680,11680,0
|
|
20231020,160500,2929375770,11680,11680,11680,11680,0
|
|
20231020,160400,2929375770,11680,11680,11680,11680,0
|
|
20231020,160300,2929375770,11680,11680,11680,11680,0
|
|
20231020,160200,2929375770,11680,11680,11680,11680,0
|
|
20231020,160100,2929375770,11680,11680,11680,11680,0
|
|
20231020,160000,2929375770,11680,11680,11680,11680,0
|
|
20231020,155900,2929375770,11680,11680,11680,11680,0
|
|
20231020,155800,2929375770,11680,11680,11680,11680,0
|
|
20231020,155700,2929375770,11680,11680,11680,11680,0
|
|
20231020,155600,2929375770,11680,11680,11680,11680,0
|
|
20231020,155500,2929375770,11680,11680,11680,11680,0
|
|
20231020,155400,2929375770,11680,11680,11680,11680,0
|
|
20231020,155300,2929375770,11680,11680,11680,11680,0
|
|
20231020,155200,2929375770,11680,11680,11680,11680,0
|
|
20231020,155100,2929375770,11680,11680,11680,11680,0
|
|
20231020,155000,2929375770,11680,11680,11680,11680,0
|
|
20231020,154900,2929375770,11680,11680,11680,11680,0
|
|
20231020,154800,2929375770,11680,11680,11680,11680,0
|
|
20231020,154700,2929375770,11680,11680,11680,11680,0
|
|
20231020,154600,2929375770,11680,11680,11680,11680,0
|
|
20231020,154500,2929375770,11680,11680,11680,11680,0
|
|
20231020,154400,2929375770,11680,11680,11680,11680,0
|
|
20231020,154300,2929375770,11680,11680,11680,11680,0
|
|
20231020,154200,2929375770,11680,11680,11680,11680,0
|
|
20231020,154100,2929375770,11680,11680,11680,11680,0
|
|
20231020,154000,2929375770,11680,11680,11680,11680,0
|
|
20231020,153900,2929375770,11680,11680,11680,11680,0
|
|
20231020,153800,2929375770,11680,11680,11680,11680,4216
|
|
20231020,153700,2929375770,11680,11680,11680,11680,0
|
|
20231020,153600,2929375770,11680,11680,11680,11680,0
|
|
20231020,153500,2929375770,11680,11680,11680,11680,0
|
|
20231020,153400,2929375770,11680,11680,11680,11680,0
|
|
20231020,153300,2929375770,11680,11680,11680,11680,0
|
|
20231020,153200,2929375770,11680,11680,11680,11680,0
|
|
20231020,153100,2929375770,11680,11680,11680,11680,0
|
|
20231020,153000,2929375770,11680,11680,11680,11680,4216
|
|
20231020,152900,2880132890,11620,11620,11620,11620,0
|
|
20231020,152800,2880132890,11620,11620,11620,11620,0
|
|
20231020,152700,2880132890,11620,11620,11620,11620,0
|
|
20231020,152600,2880132890,11620,11620,11620,11620,0
|
|
20231020,152500,2880132890,11620,11620,11620,11620,0
|
|
20231020,152400,2880132890,11620,11620,11620,11620,0
|
|
20231020,152300,2880132890,11620,11620,11620,11620,0
|
|
20231020,152200,2880132890,11620,11620,11620,11620,0
|
|
20231020,152100,2880132890,11620,11620,11620,11620,0
|
|
20231020,152000,2880132890,11620,11620,11620,11620,0
|
|
20231020,151900,2880132890,11620,11590,11640,11590,1112
|
|
20231020,151800,2867212990,11590,11590,11590,11570,721
|
|
20231020,151700,2858863330,11570,11570,11620,11560,3049
|
|
20231020,151600,2823574560,11580,11700,11720,11580,4909
|
|
20231020,151500,2766318880,11710,11750,11790,11700,2032
|
|
20231020,151400,2742465200,11750,11630,11750,11610,5173
|
|
20231020,151300,2682113260,11640,11690,11720,11640,1657
|
|
20231020,151200,2662782580,11670,11690,11730,11670,2475
|
|
20231020,151100,2633834080,11690,11810,11860,11670,7410
|
|
20231020,151000,2546745880,11900,11910,11910,11750,7428
|
|
20231020,150900,2458784350,11920,11710,11950,11710,11115
|
|
20231020,150800,2326963460,11710,11760,11760,11640,4967
|
|
20231020,150700,2268830000,11760,11530,11760,11520,10194
|
|
20231020,150600,2150221810,11520,11440,11520,11430,5934
|
|
20231020,150500,2082166300,11440,11400,11460,11400,2730
|
|
20231020,150400,2050948210,11390,11420,11420,11390,689
|
|
20231020,150300,2043092810,11420,11430,11430,11420,660
|
|
20231020,150200,2035553700,11460,11460,11460,11440,320
|
|
20231020,150100,2031889970,11470,11450,11470,11450,263
|
|
20231020,150000,2028878600,11440,11450,11450,11430,708
|
|
20231020,145900,2020774830,11450,11470,11470,11440,2601
|
|
20231020,145800,1990991850,11450,11440,11450,11440,1543
|
|
20231020,145700,1973324510,11440,11430,11440,11430,30
|
|
20231020,145600,1972981590,11410,11410,11410,11410,2
|
|
20231020,145500,1972958770,11410,11420,11440,11410,367
|
|
20231020,145400,1968770170,11430,11420,11430,11420,466
|
|
20231020,145300,1963443960,11410,11400,11410,11400,93
|
|
20231020,145200,1962383050,11400,11390,11400,11390,8
|
|
20231020,145100,1962291860,11380,11410,11410,11380,210
|
|
20231020,145000,1959898920,11420,11430,11430,11410,283
|
|
20231020,144900,1956666160,11430,11430,11440,11430,87
|
|
20231020,144800,1955671390,11450,11440,11460,11440,258
|
|
20231020,144700,1952717770,11440,11410,11440,11410,144
|
|
20231020,144600,1951073100,11410,11380,11410,11380,315
|
|
20231020,144500,1947486920,11380,11390,11390,11380,46
|
|
20231020,144400,1946963390,11370,11380,11380,11370,167
|
|
20231020,144300,1945062940,11380,11390,11390,11380,167
|
|
20231020,144200,1943162280,11380,11380,11380,11380,105
|
|
20231020,144100,1941967380,11380,11370,11380,11370,19
|
|
20231020,144000,1941751210,11370,11370,11370,11370,7
|
|
20231020,143900,1941671620,11360,11360,11360,11360,0
|
|
20231020,143800,1941671620,11360,11360,11370,11360,70
|
|
20231020,143700,1940876410,11350,11350,11350,11350,0
|
|
20231020,143600,1940876410,11350,11340,11350,11330,1909
|
|
20231020,143500,1919240110,11350,11370,11370,11350,587
|
|
20231020,143400,1912577180,11380,11370,11390,11370,504
|
|
20231020,143300,1906841380,11360,11360,11360,11360,54
|
|
20231020,143200,1906227940,11360,11360,11360,11360,5
|
|
20231020,143100,1906171140,11360,11350,11370,11350,273
|
|
20231020,143000,1903072230,11350,11340,11350,11340,3
|
|
20231020,142900,1903038190,11350,11350,11350,11350,1
|
|
20231020,142800,1903026840,11350,11350,11350,11350,0
|
|
20231020,142700,1903026840,11350,11340,11350,11320,314
|
|
20231020,142600,1899471310,11340,11340,11350,11340,26
|
|
20231020,142500,1899176290,11350,11370,11370,11350,306
|
|
20231020,142400,1895703170,11370,11380,11380,11330,1014
|
|
20231020,142300,1884203490,11380,11370,11380,11360,72
|
|
20231020,142200,1883384570,11380,11380,11380,11380,7
|
|
20231020,142100,1883304910,11380,11390,11390,11380,90
|
|
20231020,142000,1882280500,11400,11400,11400,11400,20
|
|
20231020,141900,1882052500,11400,11400,11400,11390,328
|
|
20231020,141800,1878314970,11400,11400,11400,11400,5
|
|
20231020,141700,1878257970,11400,11390,11400,11390,8
|
|
20231020,141600,1878166790,11390,11400,11400,11390,50
|
|
20231020,141500,1877597020,11400,11400,11400,11400,0
|
|
20231020,141400,1877597020,11400,11420,11420,11400,41
|
|
20231020,141300,1877129170,11400,11410,11410,11400,261
|
|
20231020,141200,1874152830,11410,11410,11410,11410,10
|
|
20231020,141100,1874038730,11420,11440,11440,11410,164
|
|
20231020,141000,1872164120,11440,11440,11440,11440,6
|
|
20231020,140900,1872095480,11430,11430,11430,11430,0
|
|
20231020,140800,1872095480,11430,11430,11430,11430,64
|
|
20231020,140700,1871363960,11420,11430,11430,11420,10
|
|
20231020,140600,1871249680,11430,11430,11430,11430,6
|
|
20231020,140500,1871181100,11430,11430,11430,11430,15
|
|
20231020,140400,1871009650,11430,11430,11430,11430,37
|
|
20231020,140300,1870586740,11440,11440,11440,11440,5
|
|
20231020,140200,1870529540,11440,11430,11440,11430,30
|
|
20231020,140100,1870186620,11430,11440,11440,11400,145
|
|
20231020,140000,1868532670,11440,11440,11440,11420,23
|
|
20231020,135900,1868269870,11440,11470,11470,11220,4088
|
|
20231020,135800,1821723090,11470,11470,11470,11470,1
|
|
20231020,135700,1821711620,11470,11470,11470,11470,45
|
|
20231020,135600,1821195470,11470,11470,11470,11470,726
|
|
20231020,135500,1812868250,11470,11470,11470,11470,11
|
|
20231020,135400,1812742080,11470,11500,11500,11470,789
|
|
20231020,135300,1803690590,11510,11490,11510,11480,648
|
|
20231020,135200,1796249650,11490,11490,11490,11490,2
|
|
20231020,135100,1796226670,11480,11510,11510,11480,1206
|
|
20231020,135000,1782358520,11520,11530,11530,11520,488
|
|
20231020,134900,1776733710,11540,11550,11550,11540,72
|
|
20231020,134800,1775902420,11550,11560,11560,11550,188
|
|
20231020,134700,1773730240,11570,11580,11590,11560,64
|
|
20231020,134600,1772989180,11590,11570,11590,11570,213
|
|
20231020,134500,1770523330,11540,11540,11550,11540,173
|
|
20231020,134400,1768525540,11540,11560,11560,11540,135
|
|
20231020,134300,1766965820,11550,11550,11560,11550,366
|
|
20231020,134200,1762734980,11560,11540,11560,11540,58
|
|
20231020,134100,1762065180,11540,11540,11560,11540,1418
|
|
20231020,134000,1745694070,11530,11500,11550,11490,1687
|
|
20231020,133900,1726270480,11490,11440,11500,11440,5057
|
|
20231020,133800,1668264460,11430,11430,11430,11430,100
|
|
20231020,133700,1667121460,11430,11430,11430,11420,702
|
|
20231020,133600,1659098070,11420,11420,11420,11420,6
|
|
20231020,133500,1659029550,11420,11390,11420,11390,1186
|
|
20231020,133400,1645500510,11400,11390,11400,11390,148
|
|
20231020,133300,1643814780,11370,11370,11370,11370,10
|
|
20231020,133200,1643701080,11380,11380,11390,11380,131
|
|
20231020,133100,1642210290,11390,11370,11390,11370,871
|
|
20231020,133000,1632298490,11370,11360,11370,11360,230
|
|
20231020,132900,1629684990,11360,11330,11360,11330,651
|
|
20231020,132800,1622297600,11320,11310,11320,11300,305
|
|
20231020,132700,1618846650,11320,11320,11320,11320,21
|
|
20231020,132600,1618608930,11310,11300,11310,11300,57
|
|
20231020,132500,1617964570,11310,11310,11310,11310,299
|
|
20231020,132400,1614582880,11290,11290,11290,11280,58
|
|
20231020,132300,1613928070,11280,11280,11280,11280,1
|
|
20231020,132200,1613916790,11280,11270,11280,11270,531
|
|
20231020,132100,1607932410,11260,11260,11260,11260,0
|
|
20231020,132000,1607932410,11260,11250,11260,11250,228
|
|
20231020,131900,1605365960,11250,11250,11250,11250,5
|
|
20231020,131800,1605309710,11220,11250,11250,11220,1263
|
|
20231020,131700,1591138310,11220,11250,11260,11220,11148
|
|
20231020,131600,1466052340,11260,11250,11260,11240,289
|
|
20231020,131500,1462798380,11260,11260,11260,11260,2
|
|
20231020,131400,1462775860,11260,11260,11260,11260,21
|
|
20231020,131300,1462539400,11250,11250,11250,11250,0
|
|
20231020,131200,1462539400,11250,11250,11250,11250,104
|
|
20231020,131100,1461369400,11260,11260,11260,11260,0
|
|
20231020,131000,1461369400,11260,11260,11260,11260,1
|
|
20231020,130900,1461358140,11220,11210,11240,11210,479
|
|
20231020,130800,1455983410,11190,11200,11200,11190,271
|
|
20231020,130700,1452949800,11210,11230,11240,11210,524
|
|
20231020,130600,1447072910,11240,11240,11240,11240,0
|
|
20231020,130500,1447072910,11240,11240,11240,11240,1
|
|
20231020,130400,1447061670,11220,11220,11220,11220,218
|
|
20231020,130300,1444615710,11210,11210,11210,11210,320
|
|
20231020,130200,1441028510,11210,11220,11220,11210,3
|
|
20231020,130100,1440994870,11220,11210,11220,11210,20
|
|
20231020,130000,1440770570,11210,11210,11210,11210,11
|
|
20231020,125900,1440647260,11210,11210,11210,11210,140
|
|
20231020,125800,1439077860,11210,11210,11210,11210,0
|
|
20231020,125700,1439077860,11210,11210,11210,11210,5
|
|
20231020,125600,1439021810,11210,11210,11210,11210,0
|
|
20231020,125500,1439021810,11210,11210,11210,11210,19
|
|
20231020,125400,1438808820,11210,11200,11210,11200,53
|
|
20231020,125300,1438215210,11200,11200,11200,11200,5
|
|
20231020,125200,1438159210,11190,11190,11190,11190,11
|
|
20231020,125100,1438036120,11190,11190,11190,11190,23
|
|
20231020,125000,1437778750,11190,11190,11190,11190,19
|
|
20231020,124900,1437566140,11170,11170,11170,11170,111
|
|
20231020,124800,1436326270,11170,11170,11170,11170,1
|
|
20231020,124700,1436315100,11190,11190,11190,11190,53
|
|
20231020,124600,1435722030,11170,11190,11190,11170,31
|
|
20231020,124500,1435375740,11190,11190,11190,11190,11
|
|
20231020,124400,1435252650,11190,11180,11190,11180,45
|
|
20231020,124300,1434749240,11170,11150,11170,11150,563
|
|
20231020,124200,1428463190,11150,11160,11160,11120,2395
|
|
20231020,124100,1401789490,11160,11160,11160,11160,50
|
|
20231020,124000,1401231490,11160,11190,11190,11160,666
|
|
20231020,123900,1393795210,11200,11200,11200,11200,0
|
|
20231020,123800,1393795210,11200,11200,11200,11200,1
|
|
20231020,123700,1393784010,11200,11200,11200,11200,524
|
|
20231020,123600,1387915210,11200,11220,11220,11200,500
|
|
20231020,123500,1382314880,11220,11230,11230,11220,610
|
|
20231020,123400,1375469750,11230,11240,11240,11230,204
|
|
20231020,123300,1373176830,11270,11270,11270,11270,0
|
|
20231020,123200,1373176830,11270,11270,11270,11270,0
|
|
20231020,123100,1373176830,11270,11270,11270,11270,0
|
|
20231020,123000,1373176830,11270,11270,11270,11240,1207
|
|
20231020,122900,1359597330,11280,11300,11300,11280,160
|
|
20231020,122800,1357791880,11300,11300,11300,11300,7
|
|
20231020,122700,1357712780,11300,11300,11300,11300,7
|
|
20231020,122600,1357633680,11300,11300,11300,11300,0
|
|
20231020,122500,1357633680,11300,11300,11300,11300,0
|
|
20231020,122400,1357633680,11300,11290,11300,11290,15
|
|
20231020,122300,1357464260,11290,11290,11290,11290,27
|
|
20231020,122200,1357159430,11300,11300,11300,11300,0
|
|
20231020,122100,1357159430,11300,11300,11300,11300,71
|
|
20231020,122000,1356357130,11290,11290,11290,11290,38
|
|
20231020,121900,1355928110,11290,11300,11300,11290,16
|
|
20231020,121800,1355747410,11300,11300,11300,11300,17
|
|
20231020,121700,1355555310,11300,11300,11300,11300,0
|
|
20231020,121600,1355555310,11300,11300,11300,11300,0
|
|
20231020,121500,1355555310,11300,11300,11300,11300,7
|
|
20231020,121400,1355476210,11280,11280,11280,11280,0
|
|
20231020,121300,1355476210,11280,11280,11280,11280,0
|
|
20231020,121200,1355476210,11280,11280,11280,11280,0
|
|
20231020,121100,1355476210,11280,11290,11290,11280,100
|
|
20231020,121000,1354347640,11300,11300,11300,11300,101
|
|
20231020,120900,1353206340,11300,11300,11300,11300,0
|
|
20231020,120800,1353206340,11300,11300,11300,11280,608
|
|
20231020,120700,1346345070,11310,11310,11310,11310,54
|
|
20231020,120600,1345734330,11330,11330,11330,11330,94
|
|
20231020,120500,1344669310,11330,11310,11330,11310,33
|
|
20231020,120400,1344295740,11340,11330,11340,11320,180
|
|
20231020,120300,1342255580,11330,11330,11330,11330,26
|
|
20231020,120200,1341961000,11310,11310,11330,11310,30
|
|
20231020,120100,1341621440,11310,11310,11310,11310,20
|
|
20231020,120000,1341395240,11320,11310,11320,11310,510
|
|
20231020,115900,1335622070,11310,11300,11310,11300,303
|
|
20231020,115800,1332198160,11300,11260,11300,11250,707
|
|
20231020,115700,1324228250,11260,11260,11260,11260,20
|
|
20231020,115600,1324003050,11260,11260,11260,11260,31
|
|
20231020,115500,1323653990,11260,11260,11260,11260,1
|
|
20231020,115400,1323642730,11260,11270,11270,11260,27
|
|
20231020,115300,1323338700,11270,11270,11270,11270,2
|
|
20231020,115200,1323316160,11270,11250,11270,11250,23
|
|
20231020,115100,1323057320,11270,11260,11270,11260,32
|
|
20231020,115000,1322696880,11250,11240,11260,11240,554
|
|
20231020,114900,1316465670,11240,11240,11240,11240,176
|
|
20231020,114800,1314487430,11240,11220,11240,11220,519
|
|
20231020,114700,1308658950,11220,11200,11220,11200,510
|
|
20231020,114600,1302942640,11200,11200,11200,11200,59
|
|
20231020,114500,1302281840,11180,11180,11180,11180,0
|
|
20231020,114400,1302281840,11180,11180,11180,11180,0
|
|
20231020,114300,1302281840,11180,11180,11180,11180,0
|
|
20231020,114200,1302281840,11180,11180,11180,11180,12
|
|
20231020,114100,1302147680,11180,11190,11190,11180,63
|
|
20231020,114000,1301442810,11190,11190,11190,11190,520
|
|
20231020,113900,1295624010,11200,11200,11200,11200,37
|
|
20231020,113800,1295209610,11210,11220,11220,11210,129
|
|
20231020,113700,1293763490,11210,11210,11210,11210,44
|
|
20231020,113600,1293270250,11210,11210,11210,11210,0
|
|
20231020,113500,1293270250,11210,11210,11210,11210,10
|
|
20231020,113400,1293158150,11200,11210,11210,11200,144
|
|
20231020,113300,1291544260,11210,11220,11220,11210,30
|
|
20231020,113200,1291207720,11230,11230,11230,11230,5
|
|
20231020,113100,1291151570,11230,11220,11230,11220,57
|
|
20231020,113000,1290511640,11220,11200,11220,11200,60
|
|
20231020,112900,1289839400,11230,11230,11230,11230,5
|
|
20231020,112800,1289783250,11230,11220,11230,11220,100
|
|
20231020,112700,1288660700,11200,11200,11200,11200,0
|
|
20231020,112600,1288660700,11200,11200,11200,11200,22
|
|
20231020,112500,1288414300,11200,11230,11230,11200,719
|
|
20231020,112400,1280341000,11240,11240,11240,11240,52
|
|
20231020,112300,1279756520,11230,11260,11260,11230,240
|
|
20231020,112200,1277060940,11240,11260,11270,11240,245
|
|
20231020,112100,1274305840,11260,11250,11260,11250,580
|
|
20231020,112000,1267778060,11260,11260,11260,11260,50
|
|
20231020,111900,1267215060,11260,11260,11260,11260,35
|
|
20231020,111800,1266820960,11250,11250,11250,11250,97
|
|
20231020,111700,1265729710,11250,11250,11250,11250,6
|
|
20231020,111600,1265662210,11240,11250,11250,11240,148
|
|
20231020,111500,1263998210,11250,11250,11250,11250,373
|
|
20231020,111400,1259801960,11250,11270,11270,11250,21
|
|
20231020,111300,1259565690,11260,11210,11260,11210,2136
|
|
20231020,111200,1235578140,11210,11200,11210,11200,10
|
|
20231020,111100,1235466050,11200,11190,11200,11190,40
|
|
20231020,111000,1235018140,11200,11200,11200,11200,0
|
|
20231020,110900,1235018140,11200,11190,11200,11190,292
|
|
20231020,110800,1231749870,11190,11180,11190,11180,433
|
|
20231020,110700,1226908760,11180,11180,11180,11180,113
|
|
20231020,110600,1225645420,11180,11180,11180,11180,5
|
|
20231020,110500,1225589520,11180,11180,11180,11180,100
|
|
20231020,110400,1224471520,11180,11150,11180,11150,953
|
|
20231020,110300,1213843250,11150,11150,11150,11150,0
|
|
20231020,110200,1213843250,11150,11150,11150,11150,1
|
|
20231020,110100,1213832100,11150,11140,11150,11140,77
|
|
20231020,110000,1212974240,11110,11110,11110,11110,0
|
|
20231020,105900,1212974240,11110,11110,11110,11110,0
|
|
20231020,105800,1212974240,11110,11110,11110,11110,0
|
|
20231020,105700,1212974240,11110,11110,11110,11110,0
|
|
20231020,105600,1212974240,11110,11120,11120,11110,1627
|
|
20231020,105500,1194897810,11130,11130,11130,11130,379
|
|
20231020,105400,1190679540,11140,11130,11140,11130,454
|
|
20231020,105300,1185622850,11130,11130,11130,11130,13
|
|
20231020,105200,1185478160,11130,11130,11130,11130,14
|
|
20231020,105100,1185322340,11130,11130,11130,11130,0
|
|
20231020,105000,1185322340,11130,11130,11130,11130,0
|
|
20231020,104900,1185322340,11130,11130,11130,11130,5
|
|
20231020,104800,1185266690,11110,11110,11110,11110,4
|
|
20231020,104700,1185222250,11110,11120,11120,11110,148
|
|
20231020,104600,1183577920,11130,11130,11130,11130,130
|
|
20231020,104500,1182131020,11120,11120,11120,11120,11
|
|
20231020,104400,1182008700,11130,11140,11140,11130,271
|
|
20231020,104300,1178992420,11140,11130,11140,11130,50
|
|
20231020,104200,1178435680,11130,11130,11130,11130,15
|
|
20231020,104100,1178268730,11130,11130,11130,11130,17
|
|
20231020,104000,1178079520,11130,11130,11130,11130,17
|
|
20231020,103900,1177890310,11140,11140,11140,11140,4
|
|
20231020,103800,1177845750,11140,11110,11140,11110,7
|
|
20231020,103700,1177767800,11110,11110,11130,11110,585
|
|
20231020,103600,1171258720,11110,11110,11110,11110,18
|
|
20231020,103500,1171058740,11110,11110,11110,11110,12
|
|
20231020,103400,1170925420,11110,11120,11120,11110,19
|
|
20231020,103300,1170714280,11110,11110,11110,11110,16
|
|
20231020,103200,1170536520,11110,11110,11110,11110,21
|
|
20231020,103100,1170303210,11110,11120,11120,11100,181
|
|
20231020,103000,1168292340,11120,11120,11120,11120,102
|
|
20231020,102900,1167158100,11120,11120,11120,11120,1
|
|
20231020,102800,1167146980,11120,11120,11120,11120,0
|
|
20231020,102700,1167146980,11120,11130,11130,11120,210
|
|
20231020,102600,1164811270,11120,11100,11120,11100,724
|
|
20231020,102500,1156767580,11100,11100,11100,11100,10
|
|
20231020,102400,1156656580,11100,11070,11100,11070,429
|
|
20231020,102300,1151902110,11060,11050,11060,11040,476
|
|
20231020,102200,1146638570,11060,11010,11060,11010,67
|
|
20231020,102100,1145898310,11000,11000,11000,11000,102
|
|
20231020,102000,1144776310,11050,11000,11050,11000,85
|
|
20231020,101900,1143839760,10990,11050,11050,10990,1440
|
|
20231020,101800,1127983760,11040,11060,11060,11040,609
|
|
20231020,101700,1121256570,11060,11070,11080,11060,1450
|
|
20231020,101600,1105218960,11060,11070,11080,11060,306
|
|
20231020,101500,1101830930,11070,11070,11070,11070,238
|
|
20231020,101400,1099196270,11080,11070,11080,11070,1012
|
|
20231020,101300,1087993380,11070,11080,11090,11070,576
|
|
20231020,101200,1081614630,11080,11080,11080,11080,30
|
|
20231020,101100,1081282230,11090,11090,11090,11090,0
|
|
20231020,101000,1081282230,11090,11090,11090,11080,38
|
|
20231020,100900,1080860820,11090,11100,11100,11080,240
|
|
20231020,100800,1078200980,11090,11090,11090,11090,117
|
|
20231020,100700,1076903450,11100,11100,11100,11100,6
|
|
20231020,100600,1076836850,11100,11090,11100,11090,205
|
|
20231020,100500,1074563350,11090,11090,11090,11090,0
|
|
20231020,100400,1074563350,11090,11090,11090,11090,100
|
|
20231020,100300,1073454350,11100,11090,11100,11090,824
|
|
20231020,100200,1064311600,11090,11070,11090,11070,53
|
|
20231020,100100,1063723950,11070,11070,11070,11070,0
|
|
20231020,100000,1063723950,11070,11080,11080,11070,922
|
|
20231020,095900,1053516130,11090,11090,11090,11090,50
|
|
20231020,095800,1052961630,11090,11090,11090,11090,111
|
|
20231020,095700,1051730640,11080,11060,11080,11060,491
|
|
20231020,095600,1046296230,11060,11090,11090,11060,827
|
|
20231020,095500,1037139940,11080,11080,11080,11080,12
|
|
20231020,095400,1037006980,11100,11100,11100,11100,23
|
|
20231020,095300,1036751680,11080,11170,11170,11080,1493
|
|
20231020,095200,1020160230,11170,11100,11170,11100,211
|
|
20231020,095100,1017813180,11080,11070,11080,11060,788
|
|
20231020,095000,1009088420,11060,11070,11070,11010,1169
|
|
20231020,094900,996189770,11070,11070,11070,11060,316
|
|
20231020,094800,992693070,11070,11070,11070,11070,146
|
|
20231020,094700,991076850,11080,11080,11080,11080,2
|
|
20231020,094600,991054690,11080,11090,11090,11080,255
|
|
20231020,094500,988229190,11080,11100,11100,11050,1209
|
|
20231020,094400,974829210,11100,11100,11100,11100,13
|
|
20231020,094300,974684910,11080,11070,11080,11070,137
|
|
20231020,094200,973167940,11110,11090,11110,11070,257
|
|
20231020,094100,970317850,11080,11060,11120,11060,938
|
|
20231020,094000,959925150,11030,11080,11100,11020,583
|
|
20231020,093900,953490340,11080,11100,11100,11060,1392
|
|
20231020,093800,938079300,11090,11110,11150,11080,1535
|
|
20231020,093700,920995130,11100,11200,11240,11100,3337
|
|
20231020,093600,883777380,11200,11110,11280,11110,1386
|
|
20231020,093500,868298800,11250,11200,11250,11060,5473
|
|
20231020,093400,807297330,11210,11250,11250,11170,2032
|
|
20231020,093300,784526770,11260,11200,11340,11200,3710
|
|
20231020,093200,742713120,11270,11270,11280,11170,3256
|
|
20231020,093100,706155820,11290,11310,11310,11270,2164
|
|
20231020,093000,681707770,11330,11300,11400,11290,4929
|
|
20231020,092900,625910210,11290,11080,11400,11080,18266
|
|
20231020,092800,419973900,11080,11080,11120,11060,954
|
|
20231020,092700,409409600,11080,11110,11110,11080,443
|
|
20231020,092600,404495650,11110,11140,11160,11110,309
|
|
20231020,092500,401058090,11160,11080,11160,11080,2249
|
|
20231020,092400,376038060,11090,11000,11090,11000,335
|
|
20231020,092300,372337520,11000,11000,11040,10980,737
|
|
20231020,092200,364235870,10980,11000,11000,10980,883
|
|
20231020,092100,354530460,11000,11050,11050,11000,899
|
|
20231020,092000,344635100,11050,11030,11050,11000,286
|
|
20231020,091900,341482760,11030,11020,11030,11010,221
|
|
20231020,091800,339048170,11020,11030,11060,11000,1377
|
|
20231020,091700,323853510,11030,11050,11050,11020,349
|
|
20231020,091600,320006370,11060,11110,11110,11050,1107
|
|
20231020,091500,307741540,11120,11150,11150,11120,982
|
|
20231020,091400,296820300,11170,11180,11180,11130,752
|
|
20231020,091300,288438890,11170,11140,11190,11130,445
|
|
20231020,091200,283469110,11140,11180,11180,11140,753
|
|
20231020,091100,275062100,11190,11240,11270,11190,1789
|
|
20231020,091000,254983110,11250,11290,11320,11220,1465
|
|
20231020,090900,238506640,11350,11200,11370,11200,3403
|
|
20231020,090800,200149860,11250,11250,11290,11200,908
|
|
20231020,090700,189946950,11290,11260,11300,11220,1513
|
|
20231020,090600,172935320,11260,11300,11340,11260,2280
|
|
20231020,090500,147166930,11300,11260,11350,11240,3441
|
|
20231020,090400,108375350,11230,11220,11380,11170,3325
|
|
20231020,090300,70789250,11190,11070,11190,11040,625
|
|
20231020,090200,63848870,11080,11200,11210,11080,2951
|
|
20231020,090100,30921100,11190,11250,11280,11180,1263
|
|
20231020,090000,16765460,11280,11340,11340,11240,1479
|