588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,184500,8603679440,13050,13050,13050,13050,18560
|
|
20231011,184400,8603679440,13050,13050,13050,13050,0
|
|
20231011,184300,8603679440,13050,13050,13050,13050,0
|
|
20231011,184200,8603679440,13050,13050,13050,13050,0
|
|
20231011,184100,8603679440,13050,13050,13050,13050,0
|
|
20231011,184000,8603679440,13050,13050,13050,13050,0
|
|
20231011,183900,8603679440,13050,13050,13050,13050,0
|
|
20231011,183800,8603679440,13050,13050,13050,13050,0
|
|
20231011,183700,8603679440,13050,13050,13050,13050,0
|
|
20231011,183600,8603679440,13050,13050,13050,13050,0
|
|
20231011,183500,8603679440,13050,13050,13050,13050,0
|
|
20231011,183400,8603679440,13050,13050,13050,13050,0
|
|
20231011,183300,8603679440,13050,13050,13050,13050,0
|
|
20231011,183200,8603679440,13050,13050,13050,13050,0
|
|
20231011,183100,8603679440,13050,13050,13050,13050,0
|
|
20231011,183000,8603679440,13050,13050,13050,13050,0
|
|
20231011,182900,8603679440,13050,13050,13050,13050,0
|
|
20231011,182800,8603679440,13050,13050,13050,13050,0
|
|
20231011,182700,8603679440,13050,13050,13050,13050,0
|
|
20231011,182600,8603679440,13050,13050,13050,13050,0
|
|
20231011,182500,8603679440,13050,13050,13050,13050,0
|
|
20231011,182400,8603679440,13050,13050,13050,13050,0
|
|
20231011,182300,8603679440,13050,13050,13050,13050,0
|
|
20231011,182200,8603679440,13050,13050,13050,13050,0
|
|
20231011,182100,8603679440,13050,13050,13050,13050,0
|
|
20231011,182000,8603679440,13050,13050,13050,13050,0
|
|
20231011,181900,8603679440,13050,13050,13050,13050,0
|
|
20231011,181800,8603679440,13050,13050,13050,13050,0
|
|
20231011,181700,8603679440,13050,13050,13050,13050,0
|
|
20231011,181600,8603679440,13050,13050,13050,13050,0
|
|
20231011,181500,8603679440,13050,13050,13050,13050,18560
|
|
20231011,181400,8603679440,13050,13050,13050,13050,0
|
|
20231011,181300,8603679440,13050,13050,13050,13050,0
|
|
20231011,181200,8603679440,13050,13050,13050,13050,0
|
|
20231011,181100,8603679440,13050,13050,13050,13050,0
|
|
20231011,181000,8603679440,13050,13050,13050,13050,0
|
|
20231011,180900,8603679440,13050,13050,13050,13050,0
|
|
20231011,180800,8603679440,13050,13050,13050,13050,0
|
|
20231011,180700,8603679440,13050,13050,13050,13050,0
|
|
20231011,180600,8603679440,13050,13050,13050,13050,0
|
|
20231011,180500,8603679440,13050,13050,13050,13050,0
|
|
20231011,180400,8603679440,13050,13050,13050,13050,0
|
|
20231011,180300,8603679440,13050,13050,13050,13050,0
|
|
20231011,180200,8603679440,13050,13050,13050,13050,0
|
|
20231011,180100,8603679440,13050,13050,13050,13050,0
|
|
20231011,180000,8603679440,13050,13050,13050,13050,0
|
|
20231011,175900,8603679440,13050,13050,13050,13050,0
|
|
20231011,175800,8603679440,13050,13050,13050,13050,0
|
|
20231011,175700,8603679440,13050,13050,13050,13050,0
|
|
20231011,175600,8603679440,13050,13050,13050,13050,0
|
|
20231011,175500,8603679440,13050,13050,13050,13050,0
|
|
20231011,175400,8603679440,13050,13050,13050,13050,0
|
|
20231011,175300,8603679440,13050,13050,13050,13050,0
|
|
20231011,175200,8603679440,13050,13050,13050,13050,0
|
|
20231011,175100,8603679440,13050,13050,13050,13050,0
|
|
20231011,175000,8603679440,13050,13050,13050,13050,0
|
|
20231011,174900,8603679440,13050,13050,13050,13050,0
|
|
20231011,174800,8603679440,13050,13050,13050,13050,0
|
|
20231011,174700,8603679440,13050,13050,13050,13050,0
|
|
20231011,174600,8603679440,13050,13050,13050,13050,0
|
|
20231011,174500,8603679440,13050,13050,13050,13050,18560
|
|
20231011,174400,8603679440,13050,13050,13050,13050,0
|
|
20231011,174300,8603679440,13050,13050,13050,13050,0
|
|
20231011,174200,8603679440,13050,13050,13050,13050,0
|
|
20231011,174100,8603679440,13050,13050,13050,13050,0
|
|
20231011,174000,8603679440,13050,13050,13050,13050,0
|
|
20231011,173900,8603679440,13050,13050,13050,13050,0
|
|
20231011,173800,8603679440,13050,13050,13050,13050,0
|
|
20231011,173700,8603679440,13050,13050,13050,13050,0
|
|
20231011,173600,8603679440,13050,13050,13050,13050,0
|
|
20231011,173500,8603679440,13050,13050,13050,13050,0
|
|
20231011,173400,8603679440,13050,13050,13050,13050,0
|
|
20231011,173300,8603679440,13050,13050,13050,13050,0
|
|
20231011,173200,8603679440,13050,13050,13050,13050,0
|
|
20231011,173100,8603679440,13050,13050,13050,13050,0
|
|
20231011,173000,8603679440,13050,13050,13050,13050,0
|
|
20231011,172900,8603679440,13050,13050,13050,13050,0
|
|
20231011,172800,8603679440,13050,13050,13050,13050,0
|
|
20231011,172700,8603679440,13050,13050,13050,13050,0
|
|
20231011,172600,8603679440,13050,13050,13050,13050,0
|
|
20231011,172500,8603679440,13050,13050,13050,13050,0
|
|
20231011,172400,8603679440,13050,13050,13050,13050,0
|
|
20231011,172300,8603679440,13050,13050,13050,13050,0
|
|
20231011,172200,8603679440,13050,13050,13050,13050,0
|
|
20231011,172100,8603679440,13050,13050,13050,13050,0
|
|
20231011,172000,8603679440,13050,13050,13050,13050,0
|
|
20231011,171900,8603679440,13050,13050,13050,13050,0
|
|
20231011,171800,8603679440,13050,13050,13050,13050,0
|
|
20231011,171700,8603679440,13050,13050,13050,13050,0
|
|
20231011,171600,8603679440,13050,13050,13050,13050,0
|
|
20231011,171500,8603679440,13050,13050,13050,13050,18560
|
|
20231011,171400,8603679440,13050,13050,13050,13050,0
|
|
20231011,171300,8603679440,13050,13050,13050,13050,0
|
|
20231011,171200,8603679440,13050,13050,13050,13050,0
|
|
20231011,171100,8603679440,13050,13050,13050,13050,0
|
|
20231011,171000,8603679440,13050,13050,13050,13050,0
|
|
20231011,170900,8603679440,13050,13050,13050,13050,0
|
|
20231011,170800,8603679440,13050,13050,13050,13050,0
|
|
20231011,170700,8603679440,13050,13050,13050,13050,0
|
|
20231011,170600,8603679440,13050,13050,13050,13050,0
|
|
20231011,170500,8603679440,13050,13050,13050,13050,0
|
|
20231011,170400,8603679440,13050,13050,13050,13050,0
|
|
20231011,170300,8603679440,13050,13050,13050,13050,0
|
|
20231011,170200,8603679440,13050,13050,13050,13050,0
|
|
20231011,170100,8603679440,13050,13050,13050,13050,0
|
|
20231011,170000,8603679440,13050,13050,13050,13050,0
|
|
20231011,165900,8603679440,13050,13050,13050,13050,0
|
|
20231011,165800,8603679440,13050,13050,13050,13050,0
|
|
20231011,165700,8603679440,13050,13050,13050,13050,0
|
|
20231011,165600,8603679440,13050,13050,13050,13050,0
|
|
20231011,165500,8603679440,13050,13050,13050,13050,0
|
|
20231011,165400,8603679440,13050,13050,13050,13050,0
|
|
20231011,165300,8603679440,13050,13050,13050,13050,0
|
|
20231011,165200,8603679440,13050,13050,13050,13050,0
|
|
20231011,165100,8603679440,13050,13050,13050,13050,0
|
|
20231011,165000,8603679440,13050,13050,13050,13050,0
|
|
20231011,164900,8603679440,13050,13050,13050,13050,0
|
|
20231011,164800,8603679440,13050,13050,13050,13050,0
|
|
20231011,164700,8603679440,13050,13050,13050,13050,0
|
|
20231011,164600,8603679440,13050,13050,13050,13050,0
|
|
20231011,164500,8603679440,13050,13050,13050,13050,18560
|
|
20231011,164400,8603679440,13050,13050,13050,13050,0
|
|
20231011,164300,8603679440,13050,13050,13050,13050,0
|
|
20231011,164200,8603679440,13050,13050,13050,13050,0
|
|
20231011,164100,8603679440,13050,13050,13050,13050,0
|
|
20231011,164000,8603679440,13050,13050,13050,13050,0
|
|
20231011,163900,8603679440,13050,13050,13050,13050,0
|
|
20231011,163800,8603679440,13050,13050,13050,13050,0
|
|
20231011,163700,8603679440,13050,13050,13050,13050,0
|
|
20231011,163600,8603679440,13050,13050,13050,13050,0
|
|
20231011,163500,8603679440,13050,13050,13050,13050,0
|
|
20231011,163400,8603679440,13050,13050,13050,13050,0
|
|
20231011,163300,8603679440,13050,13050,13050,13050,0
|
|
20231011,163200,8603679440,13050,13050,13050,13050,0
|
|
20231011,163100,8603679440,13050,13050,13050,13050,0
|
|
20231011,163000,8603679440,13050,13050,13050,13050,0
|
|
20231011,162900,8603679440,13050,13050,13050,13050,0
|
|
20231011,162800,8603679440,13050,13050,13050,13050,0
|
|
20231011,162700,8603679440,13050,13050,13050,13050,0
|
|
20231011,162600,8603679440,13050,13050,13050,13050,0
|
|
20231011,162500,8603679440,13050,13050,13050,13050,0
|
|
20231011,162400,8603679440,13050,13050,13050,13050,0
|
|
20231011,162300,8603679440,13050,13050,13050,13050,0
|
|
20231011,162200,8603679440,13050,13050,13050,13050,0
|
|
20231011,162100,8603679440,13050,13050,13050,13050,0
|
|
20231011,162000,8603679440,13050,13050,13050,13050,0
|
|
20231011,161900,8603679440,13050,13050,13050,13050,0
|
|
20231011,161800,8603679440,13050,13050,13050,13050,0
|
|
20231011,161700,8603679440,13050,13050,13050,13050,0
|
|
20231011,161600,8603679440,13050,13050,13050,13050,0
|
|
20231011,161500,8603679440,13050,13050,13050,13050,18560
|
|
20231011,161400,8603679440,13050,13050,13050,13050,0
|
|
20231011,161300,8603679440,13050,13050,13050,13050,0
|
|
20231011,161200,8603679440,13050,13050,13050,13050,0
|
|
20231011,161100,8603679440,13050,13050,13050,13050,0
|
|
20231011,161000,8603679440,13050,13050,13050,13050,0
|
|
20231011,160900,8603679440,13050,13050,13050,13050,0
|
|
20231011,160800,8603679440,13050,13050,13050,13050,0
|
|
20231011,160700,8603679440,13050,13050,13050,13050,0
|
|
20231011,160600,8603679440,13050,13050,13050,13050,0
|
|
20231011,160500,8603679440,13050,13050,13050,13050,0
|
|
20231011,160400,8603679440,13050,13050,13050,13050,0
|
|
20231011,160300,8603679440,13050,13050,13050,13050,0
|
|
20231011,160200,8603679440,13050,13050,13050,13050,0
|
|
20231011,160100,8603679440,13050,13050,13050,13050,0
|
|
20231011,160000,8603679440,13050,13050,13050,13050,0
|
|
20231011,155900,8603679440,13050,13050,13050,13050,0
|
|
20231011,155800,8603679440,13050,13050,13050,13050,0
|
|
20231011,155700,8603679440,13050,13050,13050,13050,0
|
|
20231011,155600,8603679440,13050,13050,13050,13050,0
|
|
20231011,155500,8603679440,13050,13050,13050,13050,0
|
|
20231011,155400,8603679440,13050,13050,13050,13050,0
|
|
20231011,155300,8603679440,13050,13050,13050,13050,0
|
|
20231011,155200,8603679440,13050,13050,13050,13050,0
|
|
20231011,155100,8603679440,13050,13050,13050,13050,0
|
|
20231011,155000,8603679440,13050,13050,13050,13050,0
|
|
20231011,154900,8603679440,13050,13050,13050,13050,0
|
|
20231011,154800,8603679440,13050,13050,13050,13050,0
|
|
20231011,154700,8603679440,13050,13050,13050,13050,0
|
|
20231011,154600,8603679440,13050,13050,13050,13050,0
|
|
20231011,154500,8603679440,13050,13050,13050,13050,18560
|
|
20231011,154400,8603679440,13050,13050,13050,13050,0
|
|
20231011,154300,8603679440,13050,13050,13050,13050,0
|
|
20231011,154200,8603679440,13050,13050,13050,13050,0
|
|
20231011,154100,8603679440,13050,13050,13050,13050,0
|
|
20231011,154000,8603679440,13050,13050,13050,13050,0
|
|
20231011,153900,8603679440,13050,13050,13050,13050,0
|
|
20231011,153800,8603679440,13050,13050,13050,13050,0
|
|
20231011,153700,8603679440,13050,13050,13050,13050,0
|
|
20231011,153600,8603679440,13050,13050,13050,13050,0
|
|
20231011,153500,8603679440,13050,13050,13050,13050,0
|
|
20231011,153400,8603679440,13050,13050,13050,13050,0
|
|
20231011,153300,8603679440,13050,13050,13050,13050,0
|
|
20231011,153200,8603679440,13050,13050,13050,13050,0
|
|
20231011,153100,8603679440,13050,13050,13050,13050,0
|
|
20231011,153000,8603679440,13050,13050,13050,13050,18560
|
|
20231011,152900,8361471440,13050,13050,13050,13050,0
|
|
20231011,152800,8361471440,13050,13050,13050,13050,0
|
|
20231011,152700,8361471440,13050,13050,13050,13050,0
|
|
20231011,152600,8361471440,13050,13050,13050,13050,0
|
|
20231011,152500,8361471440,13050,13050,13050,13050,0
|
|
20231011,152400,8361471440,13050,13050,13050,13050,0
|
|
20231011,152300,8361471440,13050,13050,13050,13050,0
|
|
20231011,152200,8361471440,13050,13050,13050,13050,0
|
|
20231011,152100,8361471440,13050,13050,13050,13050,0
|
|
20231011,152000,8361471440,13050,13050,13050,13050,0
|
|
20231011,151900,8361471440,13050,13040,13060,13040,895
|
|
20231011,151800,8349793930,13050,13060,13080,13040,295
|
|
20231011,151700,8345940840,13050,13040,13070,13040,647
|
|
20231011,151600,8337491200,13050,13060,13060,13030,1218
|
|
20231011,151500,8321602340,13060,13060,13070,13050,963
|
|
20231011,151400,8309026240,13060,13050,13060,13050,342
|
|
20231011,151300,8304560740,13050,13050,13060,13050,411
|
|
20231011,151200,8299194350,13050,13060,13060,13050,1379
|
|
20231011,151100,8281185970,13050,13030,13070,13020,4964
|
|
20231011,151000,8216471760,13030,13030,13040,13020,1998
|
|
20231011,150900,8190437690,13030,13040,13040,13030,879
|
|
20231011,150800,8178982440,13040,13040,13050,13040,442
|
|
20231011,150700,8173218720,13040,13040,13050,13040,351
|
|
20231011,150600,8168641550,13050,13050,13050,13030,1837
|
|
20231011,150500,8144687320,13040,13040,13050,13040,112
|
|
20231011,150400,8143226810,13040,13040,13050,13040,457
|
|
20231011,150300,8137267450,13040,13050,13050,13040,628
|
|
20231011,150200,8129074110,13060,13070,13070,13050,2479
|
|
20231011,150100,8096700190,13060,13060,13070,13060,505
|
|
20231011,150000,8090104820,13070,13070,13080,13060,3030
|
|
20231011,145900,8050503690,13070,13080,13080,13070,208
|
|
20231011,145800,8047784200,13080,13070,13080,13060,2840
|
|
20231011,145700,8010666680,13060,13080,13080,13060,143
|
|
20231011,145600,8008798840,13070,13070,13080,13060,1340
|
|
20231011,145500,7991285310,13070,13080,13080,13070,328
|
|
20231011,145400,7986997800,13080,13070,13080,13060,248
|
|
20231011,145300,7983755370,13070,13080,13090,13070,440
|
|
20231011,145200,7978001270,13080,13090,13100,13080,456
|
|
20231011,145100,7972033140,13090,13090,13100,13090,508
|
|
20231011,145000,7965382450,13100,13090,13100,13090,449
|
|
20231011,144900,7959504450,13090,13100,13110,13090,208
|
|
20231011,144800,7956780870,13090,13090,13100,13090,2079
|
|
20231011,144700,7929561930,13090,13070,13100,13060,8016
|
|
20231011,144600,7824772960,13070,13070,13070,13050,642
|
|
20231011,144500,7816389520,13060,13050,13070,13050,3517
|
|
20231011,144400,7770461490,13050,13060,13060,13050,1028
|
|
20231011,144300,7757045980,13050,13060,13060,13050,1747
|
|
20231011,144200,7734247180,13050,13060,13060,13040,3134
|
|
20231011,144100,7693348490,13050,13060,13060,13050,144
|
|
20231011,144000,7691469130,13060,13070,13070,13050,407
|
|
20231011,143900,7686153710,13060,13060,13070,13050,1441
|
|
20231011,143800,7667334320,13060,13070,13070,13060,720
|
|
20231011,143700,7657925610,13060,13060,13070,13050,1277
|
|
20231011,143600,7641248200,13060,13070,13080,13060,1084
|
|
20231011,143500,7627089950,13070,13070,13080,13070,1848
|
|
20231011,143400,7602935060,13080,13070,13080,13070,1391
|
|
20231011,143300,7584750350,13070,13060,13070,13060,355
|
|
20231011,143200,7580113700,13060,13070,13070,13060,223
|
|
20231011,143100,7577200500,13060,13030,13070,13030,5603
|
|
20231011,143000,7504104180,13030,13030,13040,13030,316
|
|
20231011,142900,7499986160,13030,13030,13040,13030,226
|
|
20231011,142800,7497041340,13030,13040,13040,13030,977
|
|
20231011,142700,7484301780,13050,13040,13050,13040,220
|
|
20231011,142600,7481432240,13040,13060,13060,13040,813
|
|
20231011,142500,7470820820,13070,13060,13070,13060,116
|
|
20231011,142400,7469305270,13060,13060,13070,13040,284
|
|
20231011,142300,7465595700,13060,13040,13070,13040,785
|
|
20231011,142200,7455347800,13040,13040,13070,13040,1883
|
|
20231011,142100,7430762660,13040,13040,13040,13030,1367
|
|
20231011,142000,7412947170,13040,13050,13050,13040,175
|
|
20231011,141900,7410665160,13040,13040,13060,13030,803
|
|
20231011,141800,7400191470,13040,13060,13070,13040,2786
|
|
20231011,141700,7363807720,13090,13030,13090,13030,3613
|
|
20231011,141600,7316665730,13030,13030,13030,13030,398
|
|
20231011,141500,7311479790,13030,13040,13040,13030,577
|
|
20231011,141400,7303956640,13040,13040,13040,13040,188
|
|
20231011,141300,7301505120,13040,13050,13050,13040,390
|
|
20231011,141200,7296416660,13050,13050,13050,13040,1155
|
|
20231011,141100,7281345040,13060,13050,13060,13050,378
|
|
20231011,141000,7276409830,13050,13050,13060,13050,299
|
|
20231011,140900,7272507400,13050,13020,13060,13020,3828
|
|
20231011,140800,7222600010,13030,13020,13030,13020,1180
|
|
20231011,140700,7207234740,13020,13020,13030,13020,157
|
|
20231011,140600,7205190490,13020,13030,13030,13020,2005
|
|
20231011,140500,7179084360,13030,13020,13030,13010,2040
|
|
20231011,140400,7152522950,13020,13030,13040,13020,246
|
|
20231011,140300,7149317190,13030,13040,13040,13030,124
|
|
20231011,140200,7147701400,13040,13040,13040,13030,331
|
|
20231011,140100,7143386530,13050,13040,13050,13010,2531
|
|
20231011,140000,7110412860,13040,13040,13040,13030,513
|
|
20231011,135900,7103726640,13040,13040,13050,13030,2668
|
|
20231011,135800,7068935570,13040,13050,13050,13040,285
|
|
20231011,135700,7065217740,13050,13050,13060,13050,265
|
|
20231011,135600,7061759420,13050,13070,13070,13040,821
|
|
20231011,135500,7051035110,13070,13070,13080,13060,727
|
|
20231011,135400,7041531310,13070,13030,13070,13030,6762
|
|
20231011,135300,6953285230,13030,13040,13040,13030,59
|
|
20231011,135200,6952516450,13040,13030,13040,13030,1433
|
|
20231011,135100,6933844230,13030,13030,13040,13030,739
|
|
20231011,135000,6924214410,13030,13050,13050,13030,400
|
|
20231011,134900,6918999240,13050,13050,13060,13040,893
|
|
20231011,134800,6907345480,13050,13050,13060,13050,188
|
|
20231011,134700,6904892010,13050,13050,13060,13050,728
|
|
20231011,134600,6895391170,13050,13070,13070,13050,207
|
|
20231011,134500,6892687200,13070,13070,13080,13070,188
|
|
20231011,134400,6890229980,13070,13070,13070,13070,373
|
|
20231011,134300,6885354870,13070,13060,13080,13060,4425
|
|
20231011,134200,6827525760,13050,13070,13080,13050,612
|
|
20231011,134100,6819526610,13070,13080,13080,13070,1071
|
|
20231011,134000,6805527990,13080,13090,13090,13080,1246
|
|
20231011,133900,6789229920,13090,13080,13090,13080,747
|
|
20231011,133800,6779452390,13080,13100,13100,13080,362
|
|
20231011,133700,6774713960,13110,13070,13110,13070,2046
|
|
20231011,133600,6747932710,13070,13090,13100,13070,1124
|
|
20231011,133500,6733221530,13100,13110,13120,13100,6942
|
|
20231011,133400,6642211920,13120,13110,13120,13110,1424
|
|
20231011,133300,6623542670,13120,13120,13130,13110,4323
|
|
20231011,133200,6566824850,13120,13120,13130,13120,2404
|
|
20231011,133100,6535283430,13120,13120,13130,13110,663
|
|
20231011,133000,6526585480,13120,13110,13130,13110,1778
|
|
20231011,132900,6503264090,13120,13110,13120,13110,1389
|
|
20231011,132800,6485043510,13110,13070,13120,13060,7411
|
|
20231011,132700,6388067670,13060,13060,13060,13060,1108
|
|
20231011,132600,6373597190,13070,13060,13070,13050,534
|
|
20231011,132500,6366624270,13060,13060,13060,13050,1454
|
|
20231011,132400,6347635200,13060,13050,13070,13050,4297
|
|
20231011,132300,6291526780,13050,13040,13050,13040,914
|
|
20231011,132200,6279600920,13050,13040,13060,13040,2060
|
|
20231011,132100,6252728040,13030,13030,13040,13030,263
|
|
20231011,132000,6249300500,13030,13050,13060,13030,997
|
|
20231011,131900,6236296790,13050,13040,13060,13040,689
|
|
20231011,131800,6227305380,13040,13040,13050,13040,159
|
|
20231011,131700,6225231910,13040,13050,13060,13040,1644
|
|
20231011,131600,6203777290,13050,13050,13060,13040,6150
|
|
20231011,131500,6123525150,13050,13040,13050,13040,1039
|
|
20231011,131400,6109974760,13030,13040,13040,13030,2011
|
|
20231011,131300,6083751460,13040,13030,13050,13030,2054
|
|
20231011,131200,6056967300,13030,13030,13030,13030,180
|
|
20231011,131100,6054621900,13030,13020,13030,13020,2111
|
|
20231011,131000,6027127550,13020,13010,13020,13010,751
|
|
20231011,130900,6017349770,13010,13010,13020,13010,1759
|
|
20231011,130800,5994464640,13010,13030,13030,13010,631
|
|
20231011,130700,5986245070,13030,13030,13030,13030,591
|
|
20231011,130600,5978544340,13030,13010,13030,13010,258
|
|
20231011,130500,5975183280,13010,13010,13030,13010,2220
|
|
20231011,130400,5946262030,13030,13030,13040,13020,3773
|
|
20231011,130300,5897099660,13030,13000,13030,13000,4627
|
|
20231011,130200,5836854170,13000,13010,13010,13000,1090
|
|
20231011,130100,5822674700,13010,13000,13020,13000,5532
|
|
20231011,130000,5750713430,13000,13000,13010,12990,291
|
|
20231011,125900,5746929650,13000,12980,13020,12980,6184
|
|
20231011,125800,5666551160,12980,12990,12990,12980,2276
|
|
20231011,125700,5636986530,12980,12980,12980,12980,171
|
|
20231011,125600,5634766950,12980,12990,12990,12980,2112
|
|
20231011,125500,5607352530,12990,12990,12990,12990,2913
|
|
20231011,125400,5569512660,13000,13010,13010,13000,849
|
|
20231011,125300,5558475550,13010,13010,13020,13000,4539
|
|
20231011,125200,5499423450,13010,12990,13020,12990,7257
|
|
20231011,125100,5405045830,12990,12960,12990,12960,3156
|
|
20231011,125000,5364087770,12960,12960,12960,12960,197
|
|
20231011,124900,5361534650,12960,12960,12960,12960,398
|
|
20231011,124800,5356376570,12960,12980,12980,12960,626
|
|
20231011,124700,5348257140,12980,12980,12980,12970,128
|
|
20231011,124600,5346596090,12970,12980,12980,12970,290
|
|
20231011,124500,5342834730,12990,12980,12990,12980,2293
|
|
20231011,124400,5313071570,12980,12990,12990,12980,252
|
|
20231011,124300,5309799590,12990,12970,12990,12970,1295
|
|
20231011,124200,5292992110,12970,12980,12990,12970,259
|
|
20231011,124100,5289629000,12980,12990,12990,12970,410
|
|
20231011,124000,5284303710,12990,12980,12990,12970,530
|
|
20231011,123900,5277422200,12980,12980,12990,12980,2010
|
|
20231011,123800,5251327370,12990,12990,12990,12980,282
|
|
20231011,123700,5247666790,12980,12990,13000,12980,259
|
|
20231011,123600,5244304000,12990,12980,13000,12980,6092
|
|
20231011,123500,5165178880,12980,12980,12990,12980,300
|
|
20231011,123400,5161283500,12980,12990,12990,12980,238
|
|
20231011,123300,5158194150,12980,12990,12990,12980,206
|
|
20231011,123200,5155519270,12980,12980,12980,12980,688
|
|
20231011,123100,5146589030,12980,12980,12990,12980,269
|
|
20231011,123000,5143097400,12990,12990,12990,12980,1410
|
|
20231011,122900,5124794110,13000,13010,13020,12990,3699
|
|
20231011,122800,5076699370,13010,13000,13040,13000,1788
|
|
20231011,122700,5053421050,13000,13000,13010,13000,129
|
|
20231011,122600,5051744030,13010,13010,13020,13000,827
|
|
20231011,122500,5040984870,13000,13010,13010,13000,372
|
|
20231011,122400,5036146720,13010,13010,13010,13000,63
|
|
20231011,122300,5035327440,12990,12980,13010,12980,4727
|
|
20231011,122200,4973920180,12980,12980,12990,12980,318
|
|
20231011,122100,4969791560,12980,12980,12980,12980,82
|
|
20231011,122000,4968727200,12980,12990,12990,12980,111
|
|
20231011,121900,4967286220,12990,12990,12990,12990,215
|
|
20231011,121800,4964493370,12990,12990,13000,12990,209
|
|
20231011,121700,4961777870,12990,12990,12990,12990,408
|
|
20231011,121600,4956477950,12990,13000,13000,12990,1590
|
|
20231011,121500,4935823770,12990,12970,13000,12970,5909
|
|
20231011,121400,4859107490,12970,12970,12980,12960,765
|
|
20231011,121300,4849185740,12970,12970,12980,12970,1530
|
|
20231011,121200,4829341130,12970,12970,12970,12970,120
|
|
20231011,121100,4827784730,12980,12980,12980,12980,742
|
|
20231011,121000,4818153570,12980,13000,13000,12980,522
|
|
20231011,120900,4811373040,12990,12980,13000,12980,6474
|
|
20231011,120800,4727296000,12980,12980,12980,12970,800
|
|
20231011,120700,4716919650,12970,12970,12980,12970,1579
|
|
20231011,120600,4696439950,12970,12970,12980,12970,2245
|
|
20231011,120500,4667320050,12980,12980,12980,12970,287
|
|
20231011,120400,4663596480,12970,12970,12980,12970,2210
|
|
20231011,120300,4634932680,12970,12970,12980,12960,1982
|
|
20231011,120200,4609226370,12960,12950,12970,12950,3111
|
|
20231011,120100,4568923540,12950,12940,12950,12940,209
|
|
20231011,120000,4566218510,12940,12950,12950,12940,1045
|
|
20231011,115900,4552696160,12940,12940,12950,12930,1020
|
|
20231011,115800,4539497920,12940,12930,12940,12930,555
|
|
20231011,115700,4532320580,12930,12940,12940,12930,827
|
|
20231011,115600,4521619320,12940,12920,12950,12920,1836
|
|
20231011,115500,4497875420,12920,12920,12930,12920,93
|
|
20231011,115400,4496673840,12920,12920,12930,12920,1355
|
|
20231011,115300,4479164490,12920,12900,12920,12900,3164
|
|
20231011,115200,4438307120,12900,12900,12910,12900,167
|
|
20231011,115100,4436152150,12900,12900,12910,12900,1820
|
|
20231011,115000,4412673870,12900,12900,12910,12900,436
|
|
20231011,114900,4407049440,12900,12910,12910,12900,126
|
|
20231011,114800,4405423540,12900,12920,12920,12900,511
|
|
20231011,114700,4398825470,12920,12930,12930,12920,157
|
|
20231011,114600,4396796900,12930,12920,12930,12920,163
|
|
20231011,114500,4394690730,12920,12900,12920,12900,1217
|
|
20231011,114400,4378979460,12900,12920,12920,12900,841
|
|
20231011,114300,4368122760,12910,12910,12910,12900,1187
|
|
20231011,114200,4352798630,12910,12910,12920,12910,158
|
|
20231011,114100,4350758690,12910,12930,12940,12900,423
|
|
20231011,114000,4345290270,12940,12930,12940,12890,4569
|
|
20231011,113900,4286226860,12930,12930,12930,12920,253
|
|
20231011,113800,4282957570,12930,12910,12930,12910,2683
|
|
20231011,113700,4248311000,12900,12910,12910,12900,340
|
|
20231011,113600,4243922990,12900,12910,12910,12900,1971
|
|
20231011,113500,4218496560,12910,12910,12910,12900,3053
|
|
20231011,113400,4179083990,12900,12900,12910,12900,3157
|
|
20231011,113300,4138340840,12900,12900,12910,12900,106
|
|
20231011,113200,4136973370,12900,12900,12910,12900,2152
|
|
20231011,113100,4109212560,12900,12910,12910,12900,170
|
|
20231011,113000,4107018880,12900,12900,12910,12900,313
|
|
20231011,112900,4102981080,12900,12900,12910,12900,383
|
|
20231011,112800,4098040280,12900,12900,12900,12900,672
|
|
20231011,112700,4089371480,12910,12900,12910,12900,189
|
|
20231011,112600,4086932730,12900,12900,12900,12900,530
|
|
20231011,112500,4080095730,12900,12900,12910,12900,2585
|
|
20231011,112400,4046749220,12900,12900,12910,12900,163
|
|
20231011,112300,4044645630,12900,12900,12910,12900,294
|
|
20231011,112200,4040853020,12910,12910,12910,12900,593
|
|
20231011,112100,4033198780,12900,12900,12910,12900,93
|
|
20231011,112000,4031999070,12900,12900,12910,12900,884
|
|
20231011,111900,4020591470,12900,12900,12910,12900,417
|
|
20231011,111800,4015208660,12910,12910,12910,12900,488
|
|
20231011,111700,4008909810,12900,12920,12920,12900,324
|
|
20231011,111600,4004728430,12910,12900,12920,12880,2506
|
|
20231011,111500,3972409640,12900,12900,12900,12900,105
|
|
20231011,111400,3971055140,12910,12910,12910,12900,173
|
|
20231011,111300,3968822630,12900,12890,12910,12890,1116
|
|
20231011,111200,3954422990,12890,12890,12890,12880,2327
|
|
20231011,111100,3924428180,12890,12890,12900,12890,183
|
|
20231011,111000,3922068790,12890,12890,12890,12880,872
|
|
20231011,110900,3910829110,12890,12890,12900,12880,1353
|
|
20231011,110800,3893390860,12880,12880,12880,12880,145
|
|
20231011,110700,3891523260,12890,12880,12890,12880,212
|
|
20231011,110600,3888792270,12880,12880,12880,12870,2788
|
|
20231011,110500,3852890320,12880,12880,12880,12870,814
|
|
20231011,110400,3842407940,12870,12860,12870,12860,1183
|
|
20231011,110300,3827183420,12860,12870,12870,12860,4971
|
|
20231011,110200,3763248700,12870,12870,12880,12870,914
|
|
20231011,110100,3751480310,12870,12860,12870,12860,1649
|
|
20231011,110000,3730258690,12870,12860,12870,12860,285
|
|
20231011,105900,3726591850,12870,12860,12870,12860,581
|
|
20231011,105800,3719119230,12860,12860,12870,12860,283
|
|
20231011,105700,3715478970,12860,12860,12860,12860,1446
|
|
20231011,105600,3696883410,12860,12860,12860,12850,4211
|
|
20231011,105500,3642731280,12860,12850,12860,12850,1463
|
|
20231011,105400,3623931660,12850,12850,12850,12850,416
|
|
20231011,105300,3618586060,12850,12860,12860,12850,493
|
|
20231011,105200,3612249380,12850,12850,12860,12850,244
|
|
20231011,105100,3609112980,12860,12860,12860,12850,188
|
|
20231011,105000,3606696130,12850,12860,12860,12850,243
|
|
20231011,104900,3603572430,12860,12860,12860,12850,138
|
|
20231011,104800,3601798650,12870,12860,12870,12840,9102
|
|
20231011,104700,3484796220,12850,12860,12870,12850,549
|
|
20231011,104600,3477736060,12860,12870,12870,12860,195
|
|
20231011,104500,3475228100,12870,12860,12870,12860,152
|
|
20231011,104400,3473273270,12860,12870,12870,12860,235
|
|
20231011,104300,3470249350,12880,12880,12880,12870,164
|
|
20231011,104200,3468138090,12880,12860,12880,12860,1131
|
|
20231011,104100,3453583150,12870,12860,12870,12860,391
|
|
20231011,104000,3448554290,12860,12860,12870,12860,913
|
|
20231011,103900,3436812670,12860,12870,12870,12860,3477
|
|
20231011,103800,3392091550,12870,12870,12880,12860,920
|
|
20231011,103700,3380249080,12860,12890,12890,12860,3936
|
|
20231011,103600,3329549790,12890,12900,12900,12890,2128
|
|
20231011,103500,3302118820,12900,12900,12900,12890,493
|
|
20231011,103400,3295759900,12900,12890,12900,12890,355
|
|
20231011,103300,3291182320,12900,12880,12900,12870,1711
|
|
20231011,103200,3269119860,12880,12860,12880,12860,1743
|
|
20231011,103100,3246686550,12860,12880,12880,12860,597
|
|
20231011,103000,3239004230,12880,12860,12880,12850,872
|
|
20231011,102900,3227790240,12860,12860,12860,12850,1215
|
|
20231011,102800,3212165870,12850,12860,12870,12850,2636
|
|
20231011,102700,3178290440,12860,12870,12870,12850,2266
|
|
20231011,102600,3149141450,12870,12870,12880,12870,87
|
|
20231011,102500,3148021740,12870,12870,12870,12870,1616
|
|
20231011,102400,3127223820,12860,12890,12890,12860,5821
|
|
20231011,102300,3052261590,12890,12900,12920,12890,2383
|
|
20231011,102200,3021520020,12910,12910,12910,12910,883
|
|
20231011,102100,3010120490,12910,12920,12920,12910,1300
|
|
20231011,102000,2993336480,12920,12910,12920,12910,354
|
|
20231011,101900,2988765260,12910,12910,12920,12900,821
|
|
20231011,101800,2978166570,12910,12910,12920,12900,1875
|
|
20231011,101700,2953972290,12920,12920,12920,12910,74
|
|
20231011,101600,2953016800,12920,12900,12920,12890,3866
|
|
20231011,101500,2903138560,12900,12890,12900,12890,619
|
|
20231011,101400,2895158210,12900,12900,12900,12890,1375
|
|
20231011,101300,2877421310,12900,12890,12900,12890,2144
|
|
20231011,101200,2849766770,12900,12900,12900,12900,2684
|
|
20231011,101100,2815143170,12900,12900,12910,12900,191
|
|
20231011,101000,2812679100,12900,12900,12910,12900,1147
|
|
20231011,100900,2797881680,12910,12910,12910,12910,231
|
|
20231011,100800,2794899470,12910,12920,12920,12910,784
|
|
20231011,100700,2784777980,12920,12920,12920,12910,350
|
|
20231011,100600,2780256970,12920,12900,12920,12900,6584
|
|
20231011,100500,2695246320,12900,12940,12940,12900,3602
|
|
20231011,100400,2648761530,12930,12920,12940,12920,1146
|
|
20231011,100300,2633944440,12920,12920,12920,12910,2477
|
|
20231011,100200,2601958740,12910,12950,12950,12910,3509
|
|
20231011,100100,2556603580,12950,12960,12960,12940,1250
|
|
20231011,100000,2540421680,12960,12960,12960,12950,1666
|
|
20231011,095900,2518846940,12960,12960,12960,12950,931
|
|
20231011,095800,2506786270,12970,12970,12980,12960,1399
|
|
20231011,095700,2488641990,12970,12970,12970,12940,5101
|
|
20231011,095600,2422584700,12970,12960,12970,12960,228
|
|
20231011,095500,2419629500,12960,12960,12960,12950,706
|
|
20231011,095400,2410484650,12950,12940,12950,12940,2901
|
|
20231011,095300,2372916840,12950,12950,12950,12950,240
|
|
20231011,095200,2369808840,12950,12950,12950,12940,1570
|
|
20231011,095100,2349478470,12940,12930,12940,12930,2400
|
|
20231011,095000,2318434970,12930,12940,12950,12930,1335
|
|
20231011,094900,2301159750,12940,12940,12950,12940,495
|
|
20231011,094800,2294752970,12950,12940,12950,12940,228
|
|
20231011,094700,2291802510,12940,12950,12950,12930,383
|
|
20231011,094600,2286846790,12950,12940,12960,12930,7356
|
|
20231011,094500,2191607700,12950,12970,12970,12950,2617
|
|
20231011,094400,2157703250,12970,12970,12980,12960,924
|
|
20231011,094300,2145719160,12960,12970,12970,12960,720
|
|
20231011,094200,2136386570,12970,12970,12970,12960,323
|
|
20231011,094100,2132199950,12960,12970,12970,12960,10227
|
|
20231011,094000,1999564190,12970,12970,12980,12970,1492
|
|
20231011,093900,1980211520,12980,12980,12980,12970,2370
|
|
20231011,093800,1949470050,12980,12980,12990,12970,462
|
|
20231011,093700,1943476200,12980,13020,13020,12970,7586
|
|
20231011,093600,1844952690,13020,13020,13030,13000,2486
|
|
20231011,093500,1812624150,13010,13030,13040,13010,3010
|
|
20231011,093400,1773423770,13030,13060,13070,13030,2636
|
|
20231011,093300,1739028490,13060,13040,13060,13040,1285
|
|
20231011,093200,1722257620,13040,13030,13060,13020,923
|
|
20231011,093100,1710217070,13030,13030,13030,13010,170
|
|
20231011,093000,1708003550,13030,13020,13030,13000,3850
|
|
20231011,092900,1657894610,13010,13030,13050,13010,1870
|
|
20231011,092800,1633537700,13030,13020,13030,13010,1122
|
|
20231011,092700,1618926800,13010,13010,13020,13010,500
|
|
20231011,092600,1612421270,13010,13010,13020,13010,714
|
|
20231011,092500,1603130240,13010,13020,13030,13010,694
|
|
20231011,092400,1594098280,13010,12990,13030,12990,2129
|
|
20231011,092300,1566410350,12990,13010,13010,12990,2885
|
|
20231011,092200,1528898970,13010,13050,13050,13010,2166
|
|
20231011,092100,1500686360,13060,13070,13070,13060,673
|
|
20231011,092000,1491893410,13070,13060,13080,13060,1310
|
|
20231011,091900,1474771570,13060,13080,13080,13060,485
|
|
20231011,091800,1468435100,13080,13050,13090,13050,4098
|
|
20231011,091700,1414850720,13050,13040,13060,13040,4596
|
|
20231011,091600,1354878260,13040,13080,13080,13040,8631
|
|
20231011,091500,1242078870,13070,13070,13080,13060,4494
|
|
20231011,091400,1183338740,13070,13050,13090,13050,5663
|
|
20231011,091300,1109337530,13060,13040,13060,13030,3855
|
|
20231011,091200,1059041980,13050,13020,13080,13010,6649
|
|
20231011,091100,972310340,13010,13010,13010,12990,3112
|
|
20231011,091000,931846520,13010,12990,13010,12980,4165
|
|
20231011,090900,877697210,12990,13030,13030,12980,5497
|
|
20231011,090800,806173490,13030,12970,13030,12970,14276
|
|
20231011,090700,620861040,12970,12960,12980,12960,6852
|
|
20231011,090600,531994640,12970,12950,12970,12930,1977
|
|
20231011,090500,506400490,12950,12970,12970,12950,1312
|
|
20231011,090400,489393660,12970,12940,12970,12920,15101
|
|
20231011,090300,294048000,12940,12920,12950,12900,4157
|
|
20231011,090200,240300210,12910,12840,12920,12840,6240
|
|
20231011,090100,159980010,12850,12860,12860,12810,3683
|
|
20231011,090000,112691910,12870,12840,12870,12790,8783
|