588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184500,7873503850,13330,13330,13330,13330,156451
|
|
20231012,184400,7873503850,13330,13330,13330,13330,0
|
|
20231012,184300,7873503850,13330,13330,13330,13330,0
|
|
20231012,184200,7873503850,13330,13330,13330,13330,0
|
|
20231012,184100,7873503850,13330,13330,13330,13330,0
|
|
20231012,184000,7873503850,13330,13330,13330,13330,0
|
|
20231012,183900,7873503850,13330,13330,13330,13330,0
|
|
20231012,183800,7873503850,13330,13330,13330,13330,0
|
|
20231012,183700,7873503850,13330,13330,13330,13330,0
|
|
20231012,183600,7873503850,13330,13330,13330,13330,0
|
|
20231012,183500,7873503850,13330,13330,13330,13330,0
|
|
20231012,183400,7873503850,13330,13330,13330,13330,0
|
|
20231012,183300,7873503850,13330,13330,13330,13330,0
|
|
20231012,183200,7873503850,13330,13330,13330,13330,0
|
|
20231012,183100,7873503850,13330,13330,13330,13330,0
|
|
20231012,183000,7873503850,13330,13330,13330,13330,0
|
|
20231012,182900,7873503850,13330,13330,13330,13330,0
|
|
20231012,182800,7873503850,13330,13330,13330,13330,0
|
|
20231012,182700,7873503850,13330,13330,13330,13330,0
|
|
20231012,182600,7873503850,13330,13330,13330,13330,0
|
|
20231012,182500,7873503850,13330,13330,13330,13330,0
|
|
20231012,182400,7873503850,13330,13330,13330,13330,0
|
|
20231012,182300,7873503850,13330,13330,13330,13330,0
|
|
20231012,182200,7873503850,13330,13330,13330,13330,0
|
|
20231012,182100,7873503850,13330,13330,13330,13330,0
|
|
20231012,182000,7873503850,13330,13330,13330,13330,0
|
|
20231012,181900,7873503850,13330,13330,13330,13330,0
|
|
20231012,181800,7873503850,13330,13330,13330,13330,0
|
|
20231012,181700,7873503850,13330,13330,13330,13330,0
|
|
20231012,181600,7873503850,13330,13330,13330,13330,0
|
|
20231012,181500,7873503850,13330,13330,13330,13330,156451
|
|
20231012,181400,7873503850,13330,13330,13330,13330,0
|
|
20231012,181300,7873503850,13330,13330,13330,13330,0
|
|
20231012,181200,7873503850,13330,13330,13330,13330,0
|
|
20231012,181100,7873503850,13330,13330,13330,13330,0
|
|
20231012,181000,7873503850,13330,13330,13330,13330,0
|
|
20231012,180900,7873503850,13330,13330,13330,13330,0
|
|
20231012,180800,7873503850,13330,13330,13330,13330,0
|
|
20231012,180700,7873503850,13330,13330,13330,13330,0
|
|
20231012,180600,7873503850,13330,13330,13330,13330,0
|
|
20231012,180500,7873503850,13330,13330,13330,13330,0
|
|
20231012,180400,7873503850,13330,13330,13330,13330,0
|
|
20231012,180300,7873503850,13330,13330,13330,13330,0
|
|
20231012,180200,7873503850,13330,13330,13330,13330,0
|
|
20231012,180100,7873503850,13330,13330,13330,13330,0
|
|
20231012,180000,7873503850,13330,13330,13330,13330,0
|
|
20231012,175900,7873503850,13330,13330,13330,13330,0
|
|
20231012,175800,7873503850,13330,13330,13330,13330,0
|
|
20231012,175700,7873503850,13330,13330,13330,13330,0
|
|
20231012,175600,7873503850,13330,13330,13330,13330,0
|
|
20231012,175500,7873503850,13330,13330,13330,13330,0
|
|
20231012,175400,7873503850,13330,13330,13330,13330,0
|
|
20231012,175300,7873503850,13330,13330,13330,13330,0
|
|
20231012,175200,7873503850,13330,13330,13330,13330,0
|
|
20231012,175100,7873503850,13330,13330,13330,13330,0
|
|
20231012,175000,7873503850,13330,13330,13330,13330,0
|
|
20231012,174900,7873503850,13330,13330,13330,13330,0
|
|
20231012,174800,7873503850,13330,13330,13330,13330,0
|
|
20231012,174700,7873503850,13330,13330,13330,13330,0
|
|
20231012,174600,7873503850,13330,13330,13330,13330,0
|
|
20231012,174500,7873503850,13330,13330,13330,13330,156451
|
|
20231012,174400,7873503850,13330,13330,13330,13330,0
|
|
20231012,174300,7873503850,13330,13330,13330,13330,0
|
|
20231012,174200,7873503850,13330,13330,13330,13330,0
|
|
20231012,174100,7873503850,13330,13330,13330,13330,0
|
|
20231012,174000,7873503850,13330,13330,13330,13330,0
|
|
20231012,173900,7873503850,13330,13330,13330,13330,0
|
|
20231012,173800,7873503850,13330,13330,13330,13330,0
|
|
20231012,173700,7873503850,13330,13330,13330,13330,0
|
|
20231012,173600,7873503850,13330,13330,13330,13330,0
|
|
20231012,173500,7873503850,13330,13330,13330,13330,0
|
|
20231012,173400,7873503850,13330,13330,13330,13330,0
|
|
20231012,173300,7873503850,13330,13330,13330,13330,0
|
|
20231012,173200,7873503850,13330,13330,13330,13330,0
|
|
20231012,173100,7873503850,13330,13330,13330,13330,0
|
|
20231012,173000,7873503850,13330,13330,13330,13330,0
|
|
20231012,172900,7873503850,13330,13330,13330,13330,0
|
|
20231012,172800,7873503850,13330,13330,13330,13330,0
|
|
20231012,172700,7873503850,13330,13330,13330,13330,0
|
|
20231012,172600,7873503850,13330,13330,13330,13330,0
|
|
20231012,172500,7873503850,13330,13330,13330,13330,0
|
|
20231012,172400,7873503850,13330,13330,13330,13330,0
|
|
20231012,172300,7873503850,13330,13330,13330,13330,0
|
|
20231012,172200,7873503850,13330,13330,13330,13330,0
|
|
20231012,172100,7873503850,13330,13330,13330,13330,0
|
|
20231012,172000,7873503850,13330,13330,13330,13330,0
|
|
20231012,171900,7873503850,13330,13330,13330,13330,0
|
|
20231012,171800,7873503850,13330,13330,13330,13330,0
|
|
20231012,171700,7873503850,13330,13330,13330,13330,0
|
|
20231012,171600,7873503850,13330,13330,13330,13330,0
|
|
20231012,171500,7873503850,13330,13330,13330,13330,156451
|
|
20231012,171400,7873503850,13330,13330,13330,13330,0
|
|
20231012,171300,7873503850,13330,13330,13330,13330,0
|
|
20231012,171200,7873503850,13330,13330,13330,13330,0
|
|
20231012,171100,7873503850,13330,13330,13330,13330,0
|
|
20231012,171000,7873503850,13330,13330,13330,13330,0
|
|
20231012,170900,7873503850,13330,13330,13330,13330,0
|
|
20231012,170800,7873503850,13330,13330,13330,13330,0
|
|
20231012,170700,7873503850,13330,13330,13330,13330,0
|
|
20231012,170600,7873503850,13330,13330,13330,13330,0
|
|
20231012,170500,7873503850,13330,13330,13330,13330,0
|
|
20231012,170400,7873503850,13330,13330,13330,13330,0
|
|
20231012,170300,7873503850,13330,13330,13330,13330,0
|
|
20231012,170200,7873503850,13330,13330,13330,13330,0
|
|
20231012,170100,7873503850,13330,13330,13330,13330,0
|
|
20231012,170000,7873503850,13330,13330,13330,13330,0
|
|
20231012,165900,7873503850,13330,13330,13330,13330,0
|
|
20231012,165800,7873503850,13330,13330,13330,13330,0
|
|
20231012,165700,7873503850,13330,13330,13330,13330,0
|
|
20231012,165600,7873503850,13330,13330,13330,13330,0
|
|
20231012,165500,7873503850,13330,13330,13330,13330,0
|
|
20231012,165400,7873503850,13330,13330,13330,13330,0
|
|
20231012,165300,7873503850,13330,13330,13330,13330,0
|
|
20231012,165200,7873503850,13330,13330,13330,13330,0
|
|
20231012,165100,7873503850,13330,13330,13330,13330,0
|
|
20231012,165000,7873503850,13330,13330,13330,13330,0
|
|
20231012,164900,7873503850,13330,13330,13330,13330,0
|
|
20231012,164800,7873503850,13330,13330,13330,13330,0
|
|
20231012,164700,7873503850,13330,13330,13330,13330,0
|
|
20231012,164600,7873503850,13330,13330,13330,13330,0
|
|
20231012,164500,7873503850,13330,13330,13330,13330,156451
|
|
20231012,164400,7873503850,13330,13330,13330,13330,0
|
|
20231012,164300,7873503850,13330,13330,13330,13330,0
|
|
20231012,164200,7873503850,13330,13330,13330,13330,0
|
|
20231012,164100,7873503850,13330,13330,13330,13330,0
|
|
20231012,164000,7873503850,13330,13330,13330,13330,0
|
|
20231012,163900,7873503850,13330,13330,13330,13330,0
|
|
20231012,163800,7873503850,13330,13330,13330,13330,0
|
|
20231012,163700,7873503850,13330,13330,13330,13330,0
|
|
20231012,163600,7873503850,13330,13330,13330,13330,0
|
|
20231012,163500,7873503850,13330,13330,13330,13330,0
|
|
20231012,163400,7873503850,13330,13330,13330,13330,0
|
|
20231012,163300,7873503850,13330,13330,13330,13330,0
|
|
20231012,163200,7873503850,13330,13330,13330,13330,0
|
|
20231012,163100,7873503850,13330,13330,13330,13330,0
|
|
20231012,163000,7873503850,13330,13330,13330,13330,0
|
|
20231012,162900,7873503850,13330,13330,13330,13330,0
|
|
20231012,162800,7873503850,13330,13330,13330,13330,0
|
|
20231012,162700,7873503850,13330,13330,13330,13330,0
|
|
20231012,162600,7873503850,13330,13330,13330,13330,0
|
|
20231012,162500,7873503850,13330,13330,13330,13330,0
|
|
20231012,162400,7873503850,13330,13330,13330,13330,0
|
|
20231012,162300,7873503850,13330,13330,13330,13330,0
|
|
20231012,162200,7873503850,13330,13330,13330,13330,0
|
|
20231012,162100,7873503850,13330,13330,13330,13330,0
|
|
20231012,162000,7873503850,13330,13330,13330,13330,0
|
|
20231012,161900,7873503850,13330,13330,13330,13330,0
|
|
20231012,161800,7873503850,13330,13330,13330,13330,0
|
|
20231012,161700,7873503850,13330,13330,13330,13330,0
|
|
20231012,161600,7873503850,13330,13330,13330,13330,0
|
|
20231012,161500,7873503850,13330,13330,13330,13330,156451
|
|
20231012,161400,7873503850,13330,13330,13330,13330,0
|
|
20231012,161300,7873503850,13330,13330,13330,13330,0
|
|
20231012,161200,7873503850,13330,13330,13330,13330,0
|
|
20231012,161100,7873503850,13330,13330,13330,13330,0
|
|
20231012,161000,7873503850,13330,13330,13330,13330,0
|
|
20231012,160900,7873503850,13330,13330,13330,13330,0
|
|
20231012,160800,7873503850,13330,13330,13330,13330,0
|
|
20231012,160700,7873503850,13330,13330,13330,13330,0
|
|
20231012,160600,7873503850,13330,13330,13330,13330,0
|
|
20231012,160500,7873503850,13330,13330,13330,13330,0
|
|
20231012,160400,7873503850,13330,13330,13330,13330,0
|
|
20231012,160300,7873503850,13330,13330,13330,13330,0
|
|
20231012,160200,7873503850,13330,13330,13330,13330,0
|
|
20231012,160100,7873503850,13330,13330,13330,13330,0
|
|
20231012,160000,7873503850,13330,13330,13330,13330,0
|
|
20231012,155900,7873503850,13330,13330,13330,13330,0
|
|
20231012,155800,7873503850,13330,13330,13330,13330,0
|
|
20231012,155700,7873503850,13330,13330,13330,13330,0
|
|
20231012,155600,7873503850,13330,13330,13330,13330,0
|
|
20231012,155500,7873503850,13330,13330,13330,13330,0
|
|
20231012,155400,7873503850,13330,13330,13330,13330,0
|
|
20231012,155300,7873503850,13330,13330,13330,13330,0
|
|
20231012,155200,7873503850,13330,13330,13330,13330,0
|
|
20231012,155100,7873503850,13330,13330,13330,13330,0
|
|
20231012,155000,7873503850,13330,13330,13330,13330,0
|
|
20231012,154900,7873503850,13330,13330,13330,13330,0
|
|
20231012,154800,7873503850,13330,13330,13330,13330,0
|
|
20231012,154700,7873503850,13330,13330,13330,13330,0
|
|
20231012,154600,7873503850,13330,13330,13330,13330,0
|
|
20231012,154500,7873503850,13330,13330,13330,13330,156451
|
|
20231012,154400,7873503850,13330,13330,13330,13330,0
|
|
20231012,154300,7873503850,13330,13330,13330,13330,0
|
|
20231012,154200,7873503850,13330,13330,13330,13330,0
|
|
20231012,154100,7873503850,13330,13330,13330,13330,0
|
|
20231012,154000,7873503850,13330,13330,13330,13330,0
|
|
20231012,153900,7873503850,13330,13330,13330,13330,0
|
|
20231012,153800,7873503850,13330,13330,13330,13330,0
|
|
20231012,153700,7873503850,13330,13330,13330,13330,0
|
|
20231012,153600,7873503850,13330,13330,13330,13330,0
|
|
20231012,153500,7873503850,13330,13330,13330,13330,0
|
|
20231012,153400,7873503850,13330,13330,13330,13330,0
|
|
20231012,153300,7873503850,13330,13330,13330,13330,0
|
|
20231012,153200,7873503850,13330,13330,13330,13330,0
|
|
20231012,153100,7873503850,13330,13330,13330,13330,0
|
|
20231012,153000,7873503850,13330,13330,13330,13330,156451
|
|
20231012,152900,5788012020,13370,13370,13370,13370,0
|
|
20231012,152800,5788012020,13370,13370,13370,13370,0
|
|
20231012,152700,5788012020,13370,13370,13370,13370,0
|
|
20231012,152600,5788012020,13370,13370,13370,13370,0
|
|
20231012,152500,5788012020,13370,13370,13370,13370,0
|
|
20231012,152400,5788012020,13370,13370,13370,13370,0
|
|
20231012,152300,5788012020,13370,13370,13370,13370,0
|
|
20231012,152200,5788012020,13370,13370,13370,13370,0
|
|
20231012,152100,5788012020,13370,13370,13370,13370,0
|
|
20231012,152000,5788012020,13370,13370,13370,13370,0
|
|
20231012,151900,5788012020,13370,13390,13400,13370,1302
|
|
20231012,151800,5770587810,13390,13390,13400,13390,455
|
|
20231012,151700,5764494390,13390,13380,13400,13380,282
|
|
20231012,151600,5760717510,13390,13380,13390,13380,918
|
|
20231012,151500,5748425700,13390,13370,13390,13370,1428
|
|
20231012,151400,5729320950,13370,13370,13380,13370,285
|
|
20231012,151300,5725509040,13370,13370,13380,13370,178
|
|
20231012,151200,5723129170,13370,13370,13380,13370,946
|
|
20231012,151100,5710475250,13370,13370,13380,13370,1068
|
|
20231012,151000,5696185960,13370,13360,13380,13360,2084
|
|
20231012,150900,5668322960,13360,13360,13370,13360,610
|
|
20231012,150800,5660168100,13360,13360,13370,13360,180
|
|
20231012,150700,5657762700,13360,13360,13370,13360,802
|
|
20231012,150600,5647047100,13360,13370,13380,13360,1872
|
|
20231012,150500,5622019310,13370,13370,13380,13370,2580
|
|
20231012,150400,5587501720,13370,13370,13380,13370,893
|
|
20231012,150300,5575553840,13370,13350,13380,13350,4872
|
|
20231012,150200,5510459000,13350,13350,13360,13350,591
|
|
20231012,150100,5502568990,13350,13350,13360,13350,307
|
|
20231012,150000,5498469620,13350,13360,13370,13350,399
|
|
20231012,145900,5493140340,13360,13370,13370,13360,487
|
|
20231012,145800,5486633680,13360,13360,13370,13360,313
|
|
20231012,145700,5482451730,13360,13360,13370,13360,861
|
|
20231012,145600,5470948520,13360,13360,13370,13360,271
|
|
20231012,145500,5467327710,13360,13370,13380,13360,1265
|
|
20231012,145400,5450416550,13380,13370,13380,13370,326
|
|
20231012,145300,5446057300,13370,13380,13380,13370,460
|
|
20231012,145200,5439906900,13380,13370,13380,13370,525
|
|
20231012,145100,5432887410,13370,13370,13380,13370,448
|
|
20231012,145000,5426897410,13370,13380,13390,13370,3382
|
|
20231012,144900,5381649680,13370,13370,13380,13370,1158
|
|
20231012,144800,5366166160,13380,13370,13380,13370,802
|
|
20231012,144700,5355439630,13370,13370,13380,13370,465
|
|
20231012,144600,5349220990,13380,13370,13380,13370,698
|
|
20231012,144500,5339887800,13370,13370,13380,13370,286
|
|
20231012,144400,5336063720,13370,13380,13380,13360,816
|
|
20231012,144300,5325153840,13360,13370,13380,13360,877
|
|
20231012,144200,5313432010,13370,13360,13380,13360,581
|
|
20231012,144100,5305666120,13370,13370,13370,13360,861
|
|
20231012,144000,5294156820,13360,13360,13380,13360,2930
|
|
20231012,143900,5254984490,13360,13360,13370,13360,2011
|
|
20231012,143800,5228098200,13360,13370,13370,13360,110
|
|
20231012,143700,5226628400,13360,13380,13380,13360,1464
|
|
20231012,143600,5207054840,13380,13370,13380,13370,74
|
|
20231012,143500,5206065150,13370,13370,13380,13370,115
|
|
20231012,143400,5204527370,13380,13370,13380,13370,953
|
|
20231012,143300,5191784520,13380,13370,13380,13370,122
|
|
20231012,143200,5190152950,13370,13370,13380,13370,42
|
|
20231012,143100,5189591390,13380,13380,13390,13370,2248
|
|
20231012,143000,5159514450,13380,13390,13390,13380,237
|
|
20231012,142900,5156341550,13380,13380,13390,13380,81
|
|
20231012,142800,5155257470,13380,13370,13390,13370,1052
|
|
20231012,142700,5141182320,13370,13380,13380,13370,205
|
|
20231012,142600,5138440810,13370,13370,13370,13360,5835
|
|
20231012,142500,5060428730,13370,13360,13370,13360,77
|
|
20231012,142400,5059399750,13370,13360,13370,13350,850
|
|
20231012,142300,5048043720,13350,13350,13370,13350,5350
|
|
20231012,142200,4976568000,13350,13350,13360,13350,32
|
|
20231012,142100,4976140580,13350,13350,13360,13340,3163
|
|
20231012,142000,4933914580,13360,13370,13370,13350,1278
|
|
20231012,141900,4916845460,13360,13360,13370,13360,421
|
|
20231012,141800,4911220700,13360,13370,13380,13360,843
|
|
20231012,141700,4899949990,13380,13380,13380,13370,86
|
|
20231012,141600,4898799850,13370,13370,13380,13370,382
|
|
20231012,141500,4893692110,13370,13370,13380,13370,366
|
|
20231012,141400,4888798540,13370,13370,13380,13370,114
|
|
20231012,141300,4887274170,13380,13380,13380,13370,36
|
|
20231012,141200,4886792610,13370,13370,13380,13370,334
|
|
20231012,141100,4882326780,13370,13370,13380,13370,73
|
|
20231012,141000,4881350460,13380,13380,13380,13370,634
|
|
20231012,140900,4872873580,13370,13370,13380,13370,515
|
|
20231012,140800,4865988020,13370,13370,13380,13370,57
|
|
20231012,140700,4865225720,13380,13380,13380,13370,771
|
|
20231012,140600,4854912060,13370,13370,13380,13370,3902
|
|
20231012,140500,4802706200,13370,13370,13380,13370,102
|
|
20231012,140400,4801342260,13380,13370,13380,13370,221
|
|
20231012,140300,4798386140,13370,13370,13380,13370,1007
|
|
20231012,140200,4784918140,13370,13380,13380,13370,133
|
|
20231012,140100,4783139570,13370,13370,13380,13370,90
|
|
20231012,140000,4781936030,13370,13370,13380,13370,567
|
|
20231012,135900,4774354990,13370,13370,13380,13370,381
|
|
20231012,135800,4769259500,13370,13370,13380,13370,102
|
|
20231012,135700,4767895740,13380,13380,13380,13370,348
|
|
20231012,135600,4763242570,13370,13370,13380,13370,368
|
|
20231012,135500,4758322210,13370,13370,13380,13370,343
|
|
20231012,135400,4753736100,13370,13370,13380,13370,160
|
|
20231012,135300,4751596700,13370,13370,13380,13370,57
|
|
20231012,135200,4750834590,13380,13370,13380,13370,216
|
|
20231012,135100,4747946380,13370,13380,13390,13370,2645
|
|
20231012,135000,4712561420,13390,13380,13390,13380,77
|
|
20231012,134900,4711530450,13380,13380,13390,13380,522
|
|
20231012,134800,4704545530,13380,13380,13390,13380,781
|
|
20231012,134700,4694095560,13380,13380,13390,13380,63
|
|
20231012,134600,4693252500,13380,13380,13390,13380,114
|
|
20231012,134500,4691726820,13390,13390,13390,13380,170
|
|
20231012,134400,4689452010,13380,13390,13390,13380,236
|
|
20231012,134300,4686294120,13380,13380,13390,13380,82
|
|
20231012,134200,4685196760,13380,13390,13400,13380,274
|
|
20231012,134100,4681527930,13390,13390,13400,13390,411
|
|
20231012,134000,4676023630,13390,13390,13400,13390,33
|
|
20231012,133900,4675581560,13400,13390,13400,13390,450
|
|
20231012,133800,4669555850,13400,13390,13400,13390,481
|
|
20231012,133700,4663115000,13400,13390,13400,13390,1527
|
|
20231012,133600,4642667130,13390,13390,13400,13390,27
|
|
20231012,133500,4642305590,13400,13390,13400,13390,1124
|
|
20231012,133400,4627251000,13400,13400,13400,13390,292
|
|
20231012,133300,4623338870,13400,13390,13400,13390,90
|
|
20231012,133200,4622133550,13390,13390,13400,13390,337
|
|
20231012,133100,4617620860,13400,13400,13400,13390,673
|
|
20231012,133000,4608603120,13390,13390,13400,13390,63
|
|
20231012,132900,4607759040,13390,13390,13400,13390,154
|
|
20231012,132800,4605696790,13390,13400,13400,13390,98
|
|
20231012,132700,4604384320,13400,13390,13400,13390,36
|
|
20231012,132600,4603902020,13400,13390,13400,13390,199
|
|
20231012,132500,4601237190,13390,13410,13410,13390,823
|
|
20231012,132400,4590208820,13400,13400,13410,13400,21
|
|
20231012,132300,4589927390,13400,13410,13410,13400,297
|
|
20231012,132200,4585947350,13400,13400,13410,13400,156
|
|
20231012,132100,4583856760,13400,13400,13410,13400,146
|
|
20231012,132000,4581899110,13400,13400,13410,13400,206
|
|
20231012,131900,4579137760,13410,13410,13430,13400,378
|
|
20231012,131800,4574066110,13410,13400,13420,13400,2302
|
|
20231012,131700,4543195260,13400,13390,13410,13390,556
|
|
20231012,131600,4535744920,13390,13390,13400,13390,566
|
|
20231012,131500,4528160780,13400,13390,13400,13390,475
|
|
20231012,131400,4521797390,13390,13390,13400,13390,493
|
|
20231012,131300,4515195920,13390,13390,13400,13390,578
|
|
20231012,131200,4507456460,13400,13390,13400,13390,75
|
|
20231012,131100,4506451980,13400,13400,13410,13400,699
|
|
20231012,131000,4497085180,13400,13400,13410,13400,177
|
|
20231012,130900,4494713180,13400,13400,13410,13390,1209
|
|
20231012,130800,4478515240,13390,13390,13400,13390,28
|
|
20231012,130700,4478140310,13390,13390,13400,13390,215
|
|
20231012,130600,4475261240,13390,13400,13410,13390,312
|
|
20231012,130500,4471080440,13400,13400,13410,13400,183
|
|
20231012,130400,4468628020,13400,13390,13400,13390,343
|
|
20231012,130300,4464033720,13390,13400,13410,13390,117
|
|
20231012,130200,4462465320,13400,13390,13410,13390,278
|
|
20231012,130100,4458739230,13400,13410,13410,13400,620
|
|
20231012,130000,4450428120,13400,13410,13410,13400,1383
|
|
20231012,125900,4431882250,13400,13390,13410,13390,109
|
|
20231012,125800,4430420860,13390,13390,13410,13390,706
|
|
20231012,125700,4420959460,13390,13410,13410,13390,662
|
|
20231012,125600,4412082270,13400,13380,13400,13380,143
|
|
20231012,125500,4410167480,13380,13400,13400,13380,407
|
|
20231012,125400,4404719050,13390,13400,13410,13370,656
|
|
20231012,125300,4395938210,13400,13400,13400,13380,960
|
|
20231012,125200,4383074470,13390,13380,13400,13380,1405
|
|
20231012,125100,4364265980,13390,13390,13400,13390,51
|
|
20231012,125000,4363583010,13400,13390,13400,13390,127
|
|
20231012,124900,4361882220,13390,13390,13410,13390,425
|
|
20231012,124800,4356188320,13390,13400,13410,13390,232
|
|
20231012,124700,4353079330,13400,13400,13410,13400,460
|
|
20231012,124600,4346914950,13400,13400,13410,13370,1093
|
|
20231012,124500,4332271530,13390,13390,13390,13390,15
|
|
20231012,124400,4332070680,13390,13370,13390,13370,269
|
|
20231012,124300,4328470060,13370,13380,13390,13370,883
|
|
20231012,124200,4316654280,13380,13390,13390,13380,300
|
|
20231012,124100,4312639680,13390,13390,13400,13390,91
|
|
20231012,124000,4311420630,13390,13390,13390,13390,336
|
|
20231012,123900,4306921590,13400,13390,13400,13390,91
|
|
20231012,123800,4305702380,13400,13390,13400,13390,86
|
|
20231012,123700,4304550130,13400,13390,13400,13380,888
|
|
20231012,123600,4292654150,13390,13390,13390,13370,1915
|
|
20231012,123500,4267023260,13390,13400,13400,13390,101
|
|
20231012,123400,4265669900,13390,13390,13400,13390,292
|
|
20231012,123300,4261757720,13390,13390,13400,13390,173
|
|
20231012,123200,4259441060,13400,13390,13400,13390,246
|
|
20231012,123100,4256146840,13370,13380,13390,13370,1313
|
|
20231012,123000,4238573380,13380,13380,13390,13380,62
|
|
20231012,122900,4237743620,13380,13390,13390,13380,667
|
|
20231012,122800,4228818970,13360,13380,13390,13360,787
|
|
20231012,122700,4218298340,13390,13380,13390,13370,310
|
|
20231012,122600,4214150350,13380,13390,13410,13380,2800
|
|
20231012,122500,4176661560,13400,13380,13400,13380,1429
|
|
20231012,122400,4157523980,13390,13370,13390,13360,1149
|
|
20231012,122300,4142159500,13360,13360,13370,13360,243
|
|
20231012,122200,4138911000,13370,13370,13370,13360,654
|
|
20231012,122100,4130167620,13370,13370,13380,13370,179
|
|
20231012,122000,4127774090,13380,13380,13390,13380,1522
|
|
20231012,121900,4107409540,13380,13380,13390,13380,105
|
|
20231012,121800,4106004450,13380,13390,13390,13380,138
|
|
20231012,121700,4104156950,13380,13390,13390,13370,19
|
|
20231012,121600,4103902710,13370,13390,13390,13370,2696
|
|
20231012,121500,4067811380,13390,13380,13400,13380,303
|
|
20231012,121400,4063754420,13400,13380,13400,13380,809
|
|
20231012,121300,4052921070,13380,13390,13390,13380,307
|
|
20231012,121200,4048811870,13380,13390,13390,13380,130
|
|
20231012,121100,4047072270,13380,13380,13380,13380,241
|
|
20231012,121000,4043847690,13380,13380,13400,13380,199
|
|
20231012,120900,4041183690,13390,13390,13400,13380,1512
|
|
20231012,120800,4020938030,13380,13380,13390,13380,60
|
|
20231012,120700,4020135040,13380,13390,13400,13380,771
|
|
20231012,120600,4009811400,13390,13390,13400,13390,114
|
|
20231012,120500,4008284530,13390,13400,13400,13390,54
|
|
20231012,120400,4007561050,13400,13400,13410,13400,203
|
|
20231012,120300,4004840560,13400,13400,13410,13400,407
|
|
20231012,120200,3999384910,13400,13400,13410,13400,112
|
|
20231012,120100,3997883920,13400,13400,13410,13400,164
|
|
20231012,120000,3995686130,13390,13360,13410,13360,1900
|
|
20231012,115900,3970246850,13390,13390,13400,13390,639
|
|
20231012,115800,3961690400,13390,13390,13400,13390,141
|
|
20231012,115700,3959801200,13390,13390,13400,13390,41
|
|
20231012,115600,3959252020,13390,13410,13410,13370,2231
|
|
20231012,115500,3929398040,13400,13400,13410,13400,221
|
|
20231012,115400,3926435170,13410,13400,13410,13400,1061
|
|
20231012,115300,3912217500,13410,13380,13410,13360,1915
|
|
20231012,115200,3886588650,13380,13380,13390,13380,101
|
|
20231012,115100,3885237070,13390,13380,13390,13370,3461
|
|
20231012,115000,3838931160,13380,13390,13390,13380,48
|
|
20231012,114900,3838288620,13380,13380,13390,13380,540
|
|
20231012,114800,3831058910,13390,13400,13400,13380,3658
|
|
20231012,114700,3782054240,13400,13400,13410,13400,166
|
|
20231012,114600,3779829640,13410,13400,13410,13400,100
|
|
20231012,114500,3778488900,13400,13400,13410,13400,58
|
|
20231012,114400,3777711260,13400,13410,13420,13400,437
|
|
20231012,114300,3771850770,13400,13400,13410,13400,32
|
|
20231012,114200,3771421950,13400,13400,13410,13400,1040
|
|
20231012,114100,3757485740,13400,13400,13410,13400,437
|
|
20231012,114000,3751629650,13400,13400,13410,13400,557
|
|
20231012,113900,3744160400,13400,13400,13410,13400,55
|
|
20231012,113800,3743423010,13410,13410,13420,13410,1272
|
|
20231012,113700,3726359500,13410,13420,13420,13400,1171
|
|
20231012,113600,3710655400,13410,13430,13430,13410,2312
|
|
20231012,113500,3679633610,13430,13430,13440,13420,178
|
|
20231012,113400,3677242760,13430,13420,13440,13420,1755
|
|
20231012,113300,3653677470,13440,13440,13460,13430,1942
|
|
20231012,113200,3627579930,13440,13430,13480,13430,6378
|
|
20231012,113100,3541750400,13440,13430,13440,13430,110
|
|
20231012,113000,3540272830,13430,13430,13440,13430,79
|
|
20231012,112900,3539211660,13430,13430,13440,13430,283
|
|
20231012,112800,3535410770,13430,13440,13440,13430,132
|
|
20231012,112700,3533636970,13430,13430,13430,13430,247
|
|
20231012,112600,3530319760,13430,13420,13430,13420,4161
|
|
20231012,112500,3474437800,13430,13420,13430,13420,886
|
|
20231012,112400,3462547490,13420,13410,13430,13410,1813
|
|
20231012,112300,3438217010,13410,13410,13420,13410,817
|
|
20231012,112200,3427260730,13410,13420,13420,13410,318
|
|
20231012,112100,3422995560,13410,13410,13420,13410,82
|
|
20231012,112000,3421895300,13420,13410,13420,13410,54
|
|
20231012,111900,3421170970,13410,13400,13420,13400,75
|
|
20231012,111800,3420165010,13400,13400,13410,13390,1073
|
|
20231012,111700,3405781280,13380,13410,13410,13380,2584
|
|
20231012,111600,3371177850,13410,13380,13410,13380,2257
|
|
20231012,111500,3340947640,13380,13390,13390,13380,922
|
|
20231012,111400,3328608370,13380,13400,13410,13380,766
|
|
20231012,111300,3318346700,13400,13410,13420,13400,261
|
|
20231012,111200,3314847480,13410,13410,13420,13410,352
|
|
20231012,111100,3310124810,13420,13420,13420,13410,139
|
|
20231012,111000,3308260620,13410,13420,13420,13400,423
|
|
20231012,110900,3302587890,13410,13420,13420,13410,1106
|
|
20231012,110800,3287746000,13420,13420,13430,13420,215
|
|
20231012,110700,3284860280,13420,13430,13430,13420,596
|
|
20231012,110600,3276860770,13430,13420,13430,13410,2565
|
|
20231012,110500,3242439640,13410,13420,13420,13410,463
|
|
20231012,110400,3236229600,13410,13410,13410,13410,106
|
|
20231012,110300,3234808140,13410,13420,13420,13400,946
|
|
20231012,110200,3222113060,13430,13420,13430,13420,2049
|
|
20231012,110100,3194596070,13430,13430,13430,13420,6825
|
|
20231012,110000,3102953070,13440,13410,13440,13400,9361
|
|
20231012,105900,2977348640,13410,13410,13430,13400,6903
|
|
20231012,105800,2884757100,13400,13400,13410,13390,2158
|
|
20231012,105700,2855839740,13390,13390,13400,13390,1851
|
|
20231012,105600,2831049950,13390,13400,13400,13390,1202
|
|
20231012,105500,2814953690,13400,13390,13400,13390,30
|
|
20231012,105400,2814551820,13400,13370,13400,13370,7331
|
|
20231012,105300,2716418980,13370,13370,13370,13370,322
|
|
20231012,105200,2712113840,13370,13370,13370,13370,401
|
|
20231012,105100,2706752470,13370,13380,13390,13370,228
|
|
20231012,105000,2703701760,13380,13380,13380,13370,1241
|
|
20231012,104900,2687097270,13370,13360,13370,13360,586
|
|
20231012,104800,2679262870,13360,13370,13370,13360,119
|
|
20231012,104700,2677672130,13370,13350,13370,13350,216
|
|
20231012,104600,2674786340,13370,13370,13370,13350,2024
|
|
20231012,104500,2647727060,13370,13380,13380,13370,1294
|
|
20231012,104400,2630418570,13370,13370,13380,13370,165
|
|
20231012,104300,2628211510,13370,13360,13380,13360,3913
|
|
20231012,104200,2575893490,13360,13360,13360,13360,996
|
|
20231012,104100,2562586930,13360,13350,13370,13350,1519
|
|
20231012,104000,2542295970,13350,13310,13350,13310,6971
|
|
20231012,103900,2449361100,13310,13310,13320,13310,579
|
|
20231012,103800,2441654000,13320,13310,13330,13310,2839
|
|
20231012,103700,2403840710,13310,13310,13320,13310,3965
|
|
20231012,103600,2351066460,13310,13320,13330,13310,824
|
|
20231012,103500,2340090920,13310,13290,13320,13280,14121
|
|
20231012,103400,2152270850,13280,13280,13290,13280,2294
|
|
20231012,103300,2121804720,13280,13270,13280,13270,2333
|
|
20231012,103200,2090829720,13260,13270,13270,13260,289
|
|
20231012,103100,2086994830,13270,13260,13270,13260,97
|
|
20231012,103000,2085707800,13260,13240,13260,13230,3252
|
|
20231012,102900,2042625850,13230,13230,13240,13230,162
|
|
20231012,102800,2040482210,13230,13240,13250,13230,194
|
|
20231012,102700,2037913800,13240,13240,13250,13240,135
|
|
20231012,102600,2036126380,13240,13240,13250,13240,948
|
|
20231012,102500,2023574700,13240,13250,13250,13240,5231
|
|
20231012,102400,1954294960,13250,13250,13260,13250,122
|
|
20231012,102300,1952678450,13260,13260,13260,13250,1037
|
|
20231012,102200,1938927900,13260,13250,13260,13250,1528
|
|
20231012,102100,1918666690,13250,13280,13280,13250,4420
|
|
20231012,102000,1860054270,13280,13270,13280,13270,776
|
|
20231012,101900,1849755570,13270,13280,13280,13270,804
|
|
20231012,101800,1839081590,13280,13270,13280,13260,952
|
|
20231012,101700,1826443580,13270,13260,13270,13260,1501
|
|
20231012,101600,1806525780,13260,13260,13270,13260,65
|
|
20231012,101500,1805663660,13260,13260,13260,13250,739
|
|
20231012,101400,1795864570,13260,13250,13260,13250,308
|
|
20231012,101300,1791780570,13250,13240,13250,13240,1115
|
|
20231012,101200,1777007220,13240,13240,13250,13240,176
|
|
20231012,101100,1774675720,13250,13230,13250,13230,701
|
|
20231012,101000,1765391490,13250,13220,13250,13220,1040
|
|
20231012,100900,1751627190,13220,13200,13230,13200,3166
|
|
20231012,100800,1709831880,13190,13170,13190,13170,4280
|
|
20231012,100700,1653393960,13180,13170,13180,13170,205
|
|
20231012,100600,1650692990,13180,13180,13190,13180,661
|
|
20231012,100500,1641977970,13180,13190,13190,13180,971
|
|
20231012,100400,1629178390,13190,13200,13200,13190,1725
|
|
20231012,100300,1606425580,13200,13200,13200,13200,2
|
|
20231012,100200,1606399180,13190,13220,13220,13190,2578
|
|
20231012,100100,1572360190,13220,13230,13230,13220,562
|
|
20231012,100000,1564927900,13230,13250,13250,13230,477
|
|
20231012,095900,1558612780,13250,13240,13250,13240,401
|
|
20231012,095800,1553300920,13250,13250,13250,13240,422
|
|
20231012,095700,1547712070,13240,13260,13260,13240,191
|
|
20231012,095600,1545179580,13260,13270,13280,13260,537
|
|
20231012,095500,1538053950,13270,13270,13280,13270,525
|
|
20231012,095400,1531084370,13270,13280,13280,13270,2015
|
|
20231012,095300,1504326940,13290,13300,13300,13290,1334
|
|
20231012,095200,1486597750,13290,13290,13300,13290,1258
|
|
20231012,095100,1469869090,13290,13260,13300,13260,9970
|
|
20231012,095000,1337488340,13250,13250,13250,13240,2868
|
|
20231012,094900,1299488390,13250,13240,13250,13240,3982
|
|
20231012,094800,1246742480,13230,13220,13230,13220,80
|
|
20231012,094700,1245684130,13230,13230,13230,13230,1258
|
|
20231012,094600,1229040790,13230,13220,13230,13220,250
|
|
20231012,094500,1225733480,13220,13220,13230,13210,205
|
|
20231012,094400,1223023090,13220,13210,13220,13210,1677
|
|
20231012,094300,1200863150,13220,13220,13240,13210,5366
|
|
20231012,094200,1129827420,13220,13240,13240,13220,191
|
|
20231012,094100,1127299720,13220,13240,13260,13220,2398
|
|
20231012,094000,1095523430,13240,13220,13240,13210,5032
|
|
20231012,093900,1028970150,13210,13190,13210,13190,3643
|
|
20231012,093800,980874260,13190,13170,13190,13170,2467
|
|
20231012,093700,948344810,13180,13200,13200,13170,3192
|
|
20231012,093600,906252900,13200,13210,13210,13190,974
|
|
20231012,093500,893400000,13210,13180,13210,13180,1580
|
|
20231012,093400,872547080,13200,13200,13200,13190,483
|
|
20231012,093300,866174450,13200,13180,13200,13180,712
|
|
20231012,093200,856787870,13180,13200,13200,13170,227
|
|
20231012,093100,853794110,13200,13170,13200,13170,1717
|
|
20231012,093000,831165310,13180,13180,13190,13170,970
|
|
20231012,092900,818385710,13180,13170,13180,13170,2550
|
|
20231012,092800,784801210,13190,13190,13190,13170,308
|
|
20231012,092700,780741950,13190,13180,13190,13180,822
|
|
20231012,092600,769903290,13180,13180,13190,13170,880
|
|
20231012,092500,758308640,13170,13190,13190,13170,1993
|
|
20231012,092400,732044280,13190,13210,13210,13180,8072
|
|
20231012,092300,625485560,13210,13190,13210,13190,2482
|
|
20231012,092200,592706330,13190,13200,13210,13190,650
|
|
20231012,092100,584126100,13210,13160,13210,13160,5831
|
|
20231012,092000,507259180,13160,13130,13160,13130,1672
|
|
20231012,091900,485284600,13130,13140,13140,13130,399
|
|
20231012,091800,480042300,13140,13140,13140,13130,536
|
|
20231012,091700,472999280,13130,13120,13140,13120,439
|
|
20231012,091600,467235280,13120,13120,13130,13110,945
|
|
20231012,091500,454841370,13110,13110,13110,13100,2808
|
|
20231012,091400,418042380,13100,13120,13120,13100,948
|
|
20231012,091300,405613640,13130,13130,13130,13120,3216
|
|
20231012,091200,363390750,13120,13160,13160,13120,3663
|
|
20231012,091100,315241070,13170,13150,13170,13150,1107
|
|
20231012,091000,300679090,13150,13140,13150,13140,1029
|
|
20231012,090900,287153730,13140,13130,13140,13120,2699
|
|
20231012,090800,251715860,13140,13120,13140,13120,3186
|
|
20231012,090700,209887630,13120,13110,13130,13110,751
|
|
20231012,090600,200034710,13110,13100,13120,13090,1860
|
|
20231012,090500,175651290,13100,13110,13120,13080,5060
|
|
20231012,090400,109369480,13110,13090,13130,13090,3041
|
|
20231012,090300,69527830,13090,13060,13100,13060,886
|
|
20231012,090200,57936640,13080,13100,13110,13070,1011
|
|
20231012,090100,44699620,13100,13070,13120,13070,2124
|
|
20231012,090000,16894900,13080,13060,13100,13060,1288
|