588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184500,5902036930,13290,13290,13290,13290,22312
|
|
20231016,184400,5902036930,13290,13290,13290,13290,0
|
|
20231016,184300,5902036930,13290,13290,13290,13290,0
|
|
20231016,184200,5902036930,13290,13290,13290,13290,0
|
|
20231016,184100,5902036930,13290,13290,13290,13290,0
|
|
20231016,184000,5902036930,13290,13290,13290,13290,0
|
|
20231016,183900,5902036930,13290,13290,13290,13290,0
|
|
20231016,183800,5902036930,13290,13290,13290,13290,0
|
|
20231016,183700,5902036930,13290,13290,13290,13290,0
|
|
20231016,183600,5902036930,13290,13290,13290,13290,0
|
|
20231016,183500,5902036930,13290,13290,13290,13290,0
|
|
20231016,183400,5902036930,13290,13290,13290,13290,0
|
|
20231016,183300,5902036930,13290,13290,13290,13290,0
|
|
20231016,183200,5902036930,13290,13290,13290,13290,0
|
|
20231016,183100,5902036930,13290,13290,13290,13290,0
|
|
20231016,183000,5902036930,13290,13290,13290,13290,0
|
|
20231016,182900,5902036930,13290,13290,13290,13290,0
|
|
20231016,182800,5902036930,13290,13290,13290,13290,0
|
|
20231016,182700,5902036930,13290,13290,13290,13290,0
|
|
20231016,182600,5902036930,13290,13290,13290,13290,0
|
|
20231016,182500,5902036930,13290,13290,13290,13290,0
|
|
20231016,182400,5902036930,13290,13290,13290,13290,0
|
|
20231016,182300,5902036930,13290,13290,13290,13290,0
|
|
20231016,182200,5902036930,13290,13290,13290,13290,0
|
|
20231016,182100,5902036930,13290,13290,13290,13290,0
|
|
20231016,182000,5902036930,13290,13290,13290,13290,0
|
|
20231016,181900,5902036930,13290,13290,13290,13290,0
|
|
20231016,181800,5902036930,13290,13290,13290,13290,0
|
|
20231016,181700,5902036930,13290,13290,13290,13290,0
|
|
20231016,181600,5902036930,13290,13290,13290,13290,0
|
|
20231016,181500,5902036930,13290,13290,13290,13290,22312
|
|
20231016,181400,5902036930,13290,13290,13290,13290,0
|
|
20231016,181300,5902036930,13290,13290,13290,13290,0
|
|
20231016,181200,5902036930,13290,13290,13290,13290,0
|
|
20231016,181100,5902036930,13290,13290,13290,13290,0
|
|
20231016,181000,5902036930,13290,13290,13290,13290,0
|
|
20231016,180900,5902036930,13290,13290,13290,13290,0
|
|
20231016,180800,5902036930,13290,13290,13290,13290,0
|
|
20231016,180700,5902036930,13290,13290,13290,13290,0
|
|
20231016,180600,5902036930,13290,13290,13290,13290,0
|
|
20231016,180500,5902036930,13290,13290,13290,13290,0
|
|
20231016,180400,5902036930,13290,13290,13290,13290,0
|
|
20231016,180300,5902036930,13290,13290,13290,13290,0
|
|
20231016,180200,5902036930,13290,13290,13290,13290,0
|
|
20231016,180100,5902036930,13290,13290,13290,13290,0
|
|
20231016,180000,5902036930,13290,13290,13290,13290,0
|
|
20231016,175900,5902036930,13290,13290,13290,13290,0
|
|
20231016,175800,5902036930,13290,13290,13290,13290,0
|
|
20231016,175700,5902036930,13290,13290,13290,13290,0
|
|
20231016,175600,5902036930,13290,13290,13290,13290,0
|
|
20231016,175500,5902036930,13290,13290,13290,13290,0
|
|
20231016,175400,5902036930,13290,13290,13290,13290,0
|
|
20231016,175300,5902036930,13290,13290,13290,13290,0
|
|
20231016,175200,5902036930,13290,13290,13290,13290,0
|
|
20231016,175100,5902036930,13290,13290,13290,13290,0
|
|
20231016,175000,5902036930,13290,13290,13290,13290,0
|
|
20231016,174900,5902036930,13290,13290,13290,13290,0
|
|
20231016,174800,5902036930,13290,13290,13290,13290,0
|
|
20231016,174700,5902036930,13290,13290,13290,13290,0
|
|
20231016,174600,5902036930,13290,13290,13290,13290,0
|
|
20231016,174500,5902036930,13290,13290,13290,13290,22312
|
|
20231016,174400,5902036930,13290,13290,13290,13290,0
|
|
20231016,174300,5902036930,13290,13290,13290,13290,0
|
|
20231016,174200,5902036930,13290,13290,13290,13290,0
|
|
20231016,174100,5902036930,13290,13290,13290,13290,0
|
|
20231016,174000,5902036930,13290,13290,13290,13290,0
|
|
20231016,173900,5902036930,13290,13290,13290,13290,0
|
|
20231016,173800,5902036930,13290,13290,13290,13290,0
|
|
20231016,173700,5902036930,13290,13290,13290,13290,0
|
|
20231016,173600,5902036930,13290,13290,13290,13290,0
|
|
20231016,173500,5902036930,13290,13290,13290,13290,0
|
|
20231016,173400,5902036930,13290,13290,13290,13290,0
|
|
20231016,173300,5902036930,13290,13290,13290,13290,0
|
|
20231016,173200,5902036930,13290,13290,13290,13290,0
|
|
20231016,173100,5902036930,13290,13290,13290,13290,0
|
|
20231016,173000,5902036930,13290,13290,13290,13290,0
|
|
20231016,172900,5902036930,13290,13290,13290,13290,0
|
|
20231016,172800,5902036930,13290,13290,13290,13290,0
|
|
20231016,172700,5902036930,13290,13290,13290,13290,0
|
|
20231016,172600,5902036930,13290,13290,13290,13290,0
|
|
20231016,172500,5902036930,13290,13290,13290,13290,0
|
|
20231016,172400,5902036930,13290,13290,13290,13290,0
|
|
20231016,172300,5902036930,13290,13290,13290,13290,0
|
|
20231016,172200,5902036930,13290,13290,13290,13290,0
|
|
20231016,172100,5902036930,13290,13290,13290,13290,0
|
|
20231016,172000,5902036930,13290,13290,13290,13290,0
|
|
20231016,171900,5902036930,13290,13290,13290,13290,0
|
|
20231016,171800,5902036930,13290,13290,13290,13290,0
|
|
20231016,171700,5902036930,13290,13290,13290,13290,0
|
|
20231016,171600,5902036930,13290,13290,13290,13290,0
|
|
20231016,171500,5902036930,13290,13290,13290,13290,22312
|
|
20231016,171400,5902036930,13290,13290,13290,13290,0
|
|
20231016,171300,5902036930,13290,13290,13290,13290,0
|
|
20231016,171200,5902036930,13290,13290,13290,13290,0
|
|
20231016,171100,5902036930,13290,13290,13290,13290,0
|
|
20231016,171000,5902036930,13290,13290,13290,13290,0
|
|
20231016,170900,5902036930,13290,13290,13290,13290,0
|
|
20231016,170800,5902036930,13290,13290,13290,13290,0
|
|
20231016,170700,5902036930,13290,13290,13290,13290,0
|
|
20231016,170600,5902036930,13290,13290,13290,13290,0
|
|
20231016,170500,5902036930,13290,13290,13290,13290,0
|
|
20231016,170400,5902036930,13290,13290,13290,13290,0
|
|
20231016,170300,5902036930,13290,13290,13290,13290,0
|
|
20231016,170200,5902036930,13290,13290,13290,13290,0
|
|
20231016,170100,5902036930,13290,13290,13290,13290,0
|
|
20231016,170000,5902036930,13290,13290,13290,13290,0
|
|
20231016,165900,5902036930,13290,13290,13290,13290,0
|
|
20231016,165800,5902036930,13290,13290,13290,13290,0
|
|
20231016,165700,5902036930,13290,13290,13290,13290,0
|
|
20231016,165600,5902036930,13290,13290,13290,13290,0
|
|
20231016,165500,5902036930,13290,13290,13290,13290,0
|
|
20231016,165400,5902036930,13290,13290,13290,13290,0
|
|
20231016,165300,5902036930,13290,13290,13290,13290,0
|
|
20231016,165200,5902036930,13290,13290,13290,13290,0
|
|
20231016,165100,5902036930,13290,13290,13290,13290,0
|
|
20231016,165000,5902036930,13290,13290,13290,13290,0
|
|
20231016,164900,5902036930,13290,13290,13290,13290,0
|
|
20231016,164800,5902036930,13290,13290,13290,13290,0
|
|
20231016,164700,5902036930,13290,13290,13290,13290,0
|
|
20231016,164600,5902036930,13290,13290,13290,13290,0
|
|
20231016,164500,5902036930,13290,13290,13290,13290,22312
|
|
20231016,164400,5902036930,13290,13290,13290,13290,0
|
|
20231016,164300,5902036930,13290,13290,13290,13290,0
|
|
20231016,164200,5902036930,13290,13290,13290,13290,0
|
|
20231016,164100,5902036930,13290,13290,13290,13290,0
|
|
20231016,164000,5902036930,13290,13290,13290,13290,0
|
|
20231016,163900,5902036930,13290,13290,13290,13290,0
|
|
20231016,163800,5902036930,13290,13290,13290,13290,0
|
|
20231016,163700,5902036930,13290,13290,13290,13290,0
|
|
20231016,163600,5902036930,13290,13290,13290,13290,0
|
|
20231016,163500,5902036930,13290,13290,13290,13290,0
|
|
20231016,163400,5902036930,13290,13290,13290,13290,0
|
|
20231016,163300,5902036930,13290,13290,13290,13290,0
|
|
20231016,163200,5902036930,13290,13290,13290,13290,0
|
|
20231016,163100,5902036930,13290,13290,13290,13290,0
|
|
20231016,163000,5902036930,13290,13290,13290,13290,0
|
|
20231016,162900,5902036930,13290,13290,13290,13290,0
|
|
20231016,162800,5902036930,13290,13290,13290,13290,0
|
|
20231016,162700,5902036930,13290,13290,13290,13290,0
|
|
20231016,162600,5902036930,13290,13290,13290,13290,0
|
|
20231016,162500,5902036930,13290,13290,13290,13290,0
|
|
20231016,162400,5902036930,13290,13290,13290,13290,0
|
|
20231016,162300,5902036930,13290,13290,13290,13290,0
|
|
20231016,162200,5902036930,13290,13290,13290,13290,0
|
|
20231016,162100,5902036930,13290,13290,13290,13290,0
|
|
20231016,162000,5902036930,13290,13290,13290,13290,0
|
|
20231016,161900,5902036930,13290,13290,13290,13290,0
|
|
20231016,161800,5902036930,13290,13290,13290,13290,0
|
|
20231016,161700,5902036930,13290,13290,13290,13290,0
|
|
20231016,161600,5902036930,13290,13290,13290,13290,0
|
|
20231016,161500,5902036930,13290,13290,13290,13290,22312
|
|
20231016,161400,5902036930,13290,13290,13290,13290,0
|
|
20231016,161300,5902036930,13290,13290,13290,13290,0
|
|
20231016,161200,5902036930,13290,13290,13290,13290,0
|
|
20231016,161100,5902036930,13290,13290,13290,13290,0
|
|
20231016,161000,5902036930,13290,13290,13290,13290,0
|
|
20231016,160900,5902036930,13290,13290,13290,13290,0
|
|
20231016,160800,5902036930,13290,13290,13290,13290,0
|
|
20231016,160700,5902036930,13290,13290,13290,13290,0
|
|
20231016,160600,5902036930,13290,13290,13290,13290,0
|
|
20231016,160500,5902036930,13290,13290,13290,13290,0
|
|
20231016,160400,5902036930,13290,13290,13290,13290,0
|
|
20231016,160300,5902036930,13290,13290,13290,13290,0
|
|
20231016,160200,5902036930,13290,13290,13290,13290,0
|
|
20231016,160100,5902036930,13290,13290,13290,13290,0
|
|
20231016,160000,5902036930,13290,13290,13290,13290,0
|
|
20231016,155900,5902036930,13290,13290,13290,13290,0
|
|
20231016,155800,5902036930,13290,13290,13290,13290,0
|
|
20231016,155700,5902036930,13290,13290,13290,13290,0
|
|
20231016,155600,5902036930,13290,13290,13290,13290,0
|
|
20231016,155500,5902036930,13290,13290,13290,13290,0
|
|
20231016,155400,5902036930,13290,13290,13290,13290,0
|
|
20231016,155300,5902036930,13290,13290,13290,13290,0
|
|
20231016,155200,5902036930,13290,13290,13290,13290,0
|
|
20231016,155100,5902036930,13290,13290,13290,13290,0
|
|
20231016,155000,5902036930,13290,13290,13290,13290,0
|
|
20231016,154900,5902036930,13290,13290,13290,13290,0
|
|
20231016,154800,5902036930,13290,13290,13290,13290,0
|
|
20231016,154700,5902036930,13290,13290,13290,13290,0
|
|
20231016,154600,5902036930,13290,13290,13290,13290,0
|
|
20231016,154500,5902036930,13290,13290,13290,13290,22312
|
|
20231016,154400,5902036930,13290,13290,13290,13290,0
|
|
20231016,154300,5902036930,13290,13290,13290,13290,0
|
|
20231016,154200,5902036930,13290,13290,13290,13290,0
|
|
20231016,154100,5902036930,13290,13290,13290,13290,0
|
|
20231016,154000,5902036930,13290,13290,13290,13290,0
|
|
20231016,153900,5902036930,13290,13290,13290,13290,0
|
|
20231016,153800,5902036930,13290,13290,13290,13290,0
|
|
20231016,153700,5902036930,13290,13290,13290,13290,0
|
|
20231016,153600,5902036930,13290,13290,13290,13290,0
|
|
20231016,153500,5902036930,13290,13290,13290,13290,0
|
|
20231016,153400,5902036930,13290,13290,13290,13290,0
|
|
20231016,153300,5902036930,13290,13290,13290,13290,0
|
|
20231016,153200,5902036930,13290,13290,13290,13290,0
|
|
20231016,153100,5902036930,13290,13290,13290,13290,0
|
|
20231016,153000,5902036930,13290,13290,13290,13290,22312
|
|
20231016,152900,5605510450,13280,13280,13280,13280,0
|
|
20231016,152800,5605510450,13280,13280,13280,13280,0
|
|
20231016,152700,5605510450,13280,13280,13280,13280,0
|
|
20231016,152600,5605510450,13280,13280,13280,13280,0
|
|
20231016,152500,5605510450,13280,13280,13280,13280,0
|
|
20231016,152400,5605510450,13280,13280,13280,13280,0
|
|
20231016,152300,5605510450,13280,13280,13280,13280,0
|
|
20231016,152200,5605510450,13280,13280,13280,13280,0
|
|
20231016,152100,5605510450,13280,13280,13280,13280,0
|
|
20231016,152000,5605510450,13280,13280,13280,13280,0
|
|
20231016,151900,5605510450,13280,13290,13300,13280,867
|
|
20231016,151800,5593985600,13280,13270,13280,13270,529
|
|
20231016,151700,5586960490,13280,13270,13280,13270,741
|
|
20231016,151600,5577120690,13270,13280,13280,13270,838
|
|
20231016,151500,5565992710,13270,13270,13280,13270,507
|
|
20231016,151400,5559259800,13270,13280,13280,13270,763
|
|
20231016,151300,5549129120,13280,13280,13280,13270,491
|
|
20231016,151200,5542608980,13290,13290,13290,13280,1480
|
|
20231016,151100,5522944350,13290,13280,13290,13280,2313
|
|
20231016,151000,5492224400,13290,13290,13290,13280,435
|
|
20231016,150900,5486443570,13290,13290,13290,13280,739
|
|
20231016,150800,5476622580,13280,13270,13290,13270,1231
|
|
20231016,150700,5460272340,13280,13270,13280,13260,2743
|
|
20231016,150600,5423871630,13270,13270,13270,13260,222
|
|
20231016,150500,5420925800,13260,13270,13270,13260,751
|
|
20231016,150400,5410964610,13270,13260,13270,13250,1057
|
|
20231016,150300,5396949220,13250,13260,13260,13250,311
|
|
20231016,150200,5392825400,13260,13250,13260,13240,2155
|
|
20231016,150100,5364262900,13240,13250,13260,13240,647
|
|
20231016,150000,5355689170,13250,13250,13260,13240,1151
|
|
20231016,145900,5340435930,13250,13250,13250,13240,1692
|
|
20231016,145800,5318018050,13250,13250,13250,13240,869
|
|
20231016,145700,5306509350,13250,13250,13250,13240,452
|
|
20231016,145600,5300520560,13250,13240,13250,13240,281
|
|
20231016,145500,5296797340,13250,13250,13250,13240,324
|
|
20231016,145400,5292504350,13250,13250,13250,13240,145
|
|
20231016,145300,5290583420,13250,13250,13250,13240,546
|
|
20231016,145200,5283349070,13250,13250,13250,13240,218
|
|
20231016,145100,5280461590,13250,13230,13250,13230,262
|
|
20231016,145000,5276990700,13250,13230,13250,13220,791
|
|
20231016,144900,5266523250,13230,13240,13250,13210,748
|
|
20231016,144800,5256626250,13250,13210,13250,13210,4020
|
|
20231016,144700,5203459630,13220,13220,13220,13210,412
|
|
20231016,144600,5198015980,13220,13220,13220,13210,1259
|
|
20231016,144500,5181381730,13220,13250,13250,13220,1633
|
|
20231016,144400,5159766020,13240,13250,13250,13240,381
|
|
20231016,144300,5154719450,13240,13250,13250,13240,2010
|
|
20231016,144200,5128087560,13250,13250,13260,13250,251
|
|
20231016,144100,5124760700,13250,13250,13260,13250,235
|
|
20231016,144000,5121644830,13270,13270,13280,13260,2377
|
|
20231016,143900,5090107020,13280,13280,13280,13270,223
|
|
20231016,143800,5087145670,13280,13280,13290,13270,3234
|
|
20231016,143700,5044197100,13280,13290,13290,13280,534
|
|
20231016,143600,5037101450,13290,13290,13290,13280,166
|
|
20231016,143500,5034895350,13280,13290,13290,13280,207
|
|
20231016,143400,5032144420,13280,13280,13290,13280,362
|
|
20231016,143300,5027333570,13280,13290,13290,13280,710
|
|
20231016,143200,5017897780,13290,13290,13290,13280,417
|
|
20231016,143100,5012356290,13280,13290,13290,13280,447
|
|
20231016,143000,5006416570,13290,13290,13290,13280,223
|
|
20231016,142900,5003452960,13280,13290,13290,13280,555
|
|
20231016,142800,4996077160,13290,13290,13290,13280,205
|
|
20231016,142700,4993352750,13290,13270,13290,13270,2447
|
|
20231016,142600,4960855500,13280,13270,13280,13270,169
|
|
20231016,142500,4958611240,13270,13290,13290,13270,5406
|
|
20231016,142400,4886810230,13280,13280,13290,13280,710
|
|
20231016,142300,4877378940,13290,13290,13290,13280,353
|
|
20231016,142200,4872687580,13290,13270,13290,13270,4020
|
|
20231016,142100,4819292920,13270,13270,13280,13260,973
|
|
20231016,142000,4806380510,13270,13260,13270,13250,852
|
|
20231016,141900,4795082130,13260,13270,13270,13260,1801
|
|
20231016,141800,4771196770,13270,13250,13270,13250,2499
|
|
20231016,141700,4738059960,13250,13250,13260,13250,267
|
|
20231016,141600,4734520630,13250,13260,13260,13240,2100
|
|
20231016,141500,4706694590,13250,13260,13260,13250,338
|
|
20231016,141400,4702213910,13260,13250,13260,13250,370
|
|
20231016,141300,4697307810,13260,13250,13260,13240,5075
|
|
20231016,141200,4630062970,13220,13220,13240,13210,5519
|
|
20231016,141100,4557063300,13220,13220,13230,13220,1285
|
|
20231016,141000,4540073580,13210,13210,13220,13200,3298
|
|
20231016,140900,4496503130,13200,13210,13210,13200,290
|
|
20231016,140800,4492672350,13210,13210,13210,13200,19
|
|
20231016,140700,4492421440,13200,13200,13210,13200,175
|
|
20231016,140600,4490111050,13210,13200,13210,13200,1362
|
|
20231016,140500,4472132120,13210,13210,13210,13200,332
|
|
20231016,140400,4467746470,13210,13200,13210,13200,742
|
|
20231016,140300,4457946410,13210,13210,13210,13200,107
|
|
20231016,140200,4456532960,13210,13170,13210,13170,5065
|
|
20231016,140100,4389743990,13170,13170,13170,13160,39
|
|
20231016,140000,4389230490,13170,13160,13170,13160,263
|
|
20231016,135900,4385767030,13170,13150,13170,13150,4079
|
|
20231016,135800,4332077920,13160,13160,13160,13150,359
|
|
20231016,135700,4327353620,13150,13140,13150,13140,1267
|
|
20231016,135600,4310695310,13140,13140,13150,13140,562
|
|
20231016,135500,4303310500,13150,13140,13150,13130,1749
|
|
20231016,135400,4280327230,13140,13140,13140,13130,1076
|
|
20231016,135300,4266188600,13140,13140,13150,13140,125
|
|
20231016,135200,4264545150,13150,13140,13150,13140,56
|
|
20231016,135100,4263808980,13140,13150,13150,13140,166
|
|
20231016,135000,4261626160,13140,13150,13150,13130,5936
|
|
20231016,134900,4183652460,13150,13130,13150,13130,770
|
|
20231016,134800,4173534680,13130,13140,13150,13130,232
|
|
20231016,134700,4170484980,13150,13130,13150,13120,2343
|
|
20231016,134600,4139718620,13130,13130,13130,13120,254
|
|
20231016,134500,4136383660,13130,13130,13130,13120,22
|
|
20231016,134400,4136094840,13130,13130,13130,13120,125
|
|
20231016,134300,4134453650,13130,13130,13130,13120,36
|
|
20231016,134200,4133981010,13120,13130,13130,13120,341
|
|
20231016,134100,4129504550,13130,13130,13140,13120,231
|
|
20231016,134000,4126470930,13130,13130,13140,13110,3180
|
|
20231016,133900,4084708850,13140,13140,13140,13130,131
|
|
20231016,133800,4082987550,13140,13140,13140,13110,623
|
|
20231016,133700,4074816590,13140,13130,13140,13130,676
|
|
20231016,133600,4065936280,13130,13100,13130,13090,6160
|
|
20231016,133500,3985179080,13100,13090,13100,13090,105
|
|
20231016,133400,3983804440,13100,13100,13100,13090,25
|
|
20231016,133300,3983476980,13090,13090,13100,13090,28
|
|
20231016,133200,3983110270,13100,13100,13100,13090,201
|
|
20231016,133100,3980478130,13100,13100,13100,13100,622
|
|
20231016,133000,3972329930,13100,13100,13100,13090,162
|
|
20231016,132900,3970208150,13100,13090,13100,13090,746
|
|
20231016,132800,3960442550,13100,13100,13100,13090,482
|
|
20231016,132700,3954132900,13100,13100,13100,13100,186
|
|
20231016,132600,3951696300,13100,13100,13100,13100,13
|
|
20231016,132500,3951526000,13100,13100,13100,13090,273
|
|
20231016,132400,3947950710,13100,13090,13100,13090,39
|
|
20231016,132300,3947439840,13100,13100,13100,13100,25
|
|
20231016,132200,3947112340,13100,13080,13100,13080,5949
|
|
20231016,132100,3869218560,13090,13090,13090,13080,972
|
|
20231016,132000,3856499760,13090,13100,13100,13090,1070
|
|
20231016,131900,3842491940,13090,13090,13090,13090,51
|
|
20231016,131800,3841824350,13090,13100,13100,13090,3097
|
|
20231016,131700,3801284400,13100,13100,13100,13090,174
|
|
20231016,131600,3799005140,13090,13100,13100,13090,1803
|
|
20231016,131500,3775398840,13110,13110,13110,13110,22
|
|
20231016,131400,3775110420,13110,13110,13110,13100,1039
|
|
20231016,131300,3761499280,13110,13110,13110,13110,1270
|
|
20231016,131200,3744849580,13110,13110,13110,13110,199
|
|
20231016,131100,3742240690,13110,13110,13110,13110,529
|
|
20231016,131000,3735305500,13110,13110,13110,13110,620
|
|
20231016,130900,3727177300,13110,13110,13110,13110,1289
|
|
20231016,130800,3710278510,13110,13110,13110,13100,361
|
|
20231016,130700,3705546200,13100,13110,13110,13100,172
|
|
20231016,130600,3703291720,13110,13100,13110,13100,122
|
|
20231016,130500,3701692490,13100,13110,13110,13100,154
|
|
20231016,130400,3699673980,13110,13140,13140,13110,3111
|
|
20231016,130300,3658855260,13140,13140,13140,13140,260
|
|
20231016,130200,3655438860,13140,13140,13140,13130,202
|
|
20231016,130100,3652785720,13140,13140,13140,13140,240
|
|
20231016,130000,3649632120,13140,13140,13140,13140,693
|
|
20231016,125900,3640526100,13140,13140,13140,13130,983
|
|
20231016,125800,3627610420,13140,13140,13140,13140,451
|
|
20231016,125700,3621684280,13130,13140,13140,13130,155
|
|
20231016,125600,3619648320,13140,13140,13140,13140,32
|
|
20231016,125500,3619227840,13140,13130,13140,13130,171
|
|
20231016,125400,3616980920,13140,13140,13140,13140,109
|
|
20231016,125300,3615548660,13140,13140,13140,13130,167
|
|
20231016,125200,3613354300,13140,13140,13140,13130,243
|
|
20231016,125100,3610161310,13140,13140,13140,13140,178
|
|
20231016,125000,3607822390,13140,13130,13140,13130,287
|
|
20231016,124900,3604052670,13130,13120,13130,13120,1582
|
|
20231016,124800,3583294460,13120,13120,13120,13120,829
|
|
20231016,124700,3572417980,13120,13100,13120,13100,3020
|
|
20231016,124600,3532848740,13100,13090,13100,13090,182
|
|
20231016,124500,3530464840,13100,13100,13100,13090,1626
|
|
20231016,124400,3509164660,13090,13100,13100,13090,452
|
|
20231016,124300,3503245210,13100,13100,13100,13090,128
|
|
20231016,124200,3501568560,13090,13100,13100,13090,133
|
|
20231016,124100,3499826600,13100,13100,13100,13100,244
|
|
20231016,124000,3496630200,13100,13100,13100,13090,56
|
|
20231016,123900,3495896810,13100,13090,13100,13090,250
|
|
20231016,123800,3492622850,13100,13100,13100,13090,30
|
|
20231016,123700,3492230020,13100,13100,13100,13090,77
|
|
20231016,123600,3491221620,13100,13090,13100,13090,385
|
|
20231016,123500,3486181360,13100,13100,13100,13090,272
|
|
20231016,123400,3482618660,13100,13100,13100,13090,695
|
|
20231016,123300,3473514300,13100,13100,13100,13090,817
|
|
20231016,123200,3462812020,13100,13090,13100,13090,191
|
|
20231016,123100,3460310310,13090,13100,13100,13090,767
|
|
20231016,123000,3450262630,13100,13100,13100,13090,1140
|
|
20231016,122900,3435328810,13100,13100,13100,13090,149
|
|
20231016,122800,3433378110,13090,13090,13100,13090,204
|
|
20231016,122700,3430705950,13100,13100,13100,13090,106
|
|
20231016,122600,3429318310,13090,13090,13100,13090,516
|
|
20231016,122500,3422559230,13100,13090,13100,13090,354
|
|
20231016,122400,3417922390,13090,13090,13100,13090,82
|
|
20231016,122300,3416848900,13100,13090,13100,13090,1166
|
|
20231016,122200,3401574830,13090,13090,13100,13090,247
|
|
20231016,122100,3398341590,13100,13090,13100,13090,45
|
|
20231016,122000,3397752430,13090,13090,13100,13090,398
|
|
20231016,121900,3392541040,13100,13100,13100,13090,268
|
|
20231016,121800,3389030640,13100,13100,13110,13100,67
|
|
20231016,121700,3388152820,13100,13120,13120,13100,2596
|
|
20231016,121600,3354134950,13110,13120,13130,13110,299
|
|
20231016,121500,3350214160,13120,13120,13130,13120,785
|
|
20231016,121400,3339913550,13130,13120,13130,13120,31
|
|
20231016,121300,3339506750,13130,13120,13130,13120,78
|
|
20231016,121200,3338483310,13130,13120,13130,13120,66
|
|
20231016,121100,3337617040,13130,13130,13130,13120,631
|
|
20231016,121000,3329338040,13130,13130,13130,13130,150
|
|
20231016,120900,3327368540,13130,13140,13140,13120,106
|
|
20231016,120800,3325976930,13130,13130,13140,13130,1642
|
|
20231016,120700,3304416950,13140,13130,13140,13130,1185
|
|
20231016,120600,3288847620,13140,13130,13140,13130,420
|
|
20231016,120500,3283331490,13140,13140,13140,13130,57
|
|
20231016,120400,3282582990,13140,13130,13140,13130,53
|
|
20231016,120300,3281886990,13140,13130,13140,13130,87
|
|
20231016,120200,3280744590,13140,13140,13150,13130,1076
|
|
20231016,120100,3266605780,13150,13140,13150,13140,1066
|
|
20231016,120000,3252590420,13140,13140,13150,13140,122
|
|
20231016,115900,3250986610,13140,13140,13150,13140,459
|
|
20231016,115800,3244955210,13140,13150,13150,13140,118
|
|
20231016,115700,3243403710,13150,13150,13150,13140,44
|
|
20231016,115600,3242825430,13150,13150,13150,13140,245
|
|
20231016,115500,3239603690,13150,13140,13150,13140,16
|
|
20231016,115400,3239393320,13150,13140,13150,13140,612
|
|
20231016,115300,3231349030,13150,13140,13150,13140,50
|
|
20231016,115200,3230691880,13150,13150,13150,13140,470
|
|
20231016,115100,3224515280,13140,13140,13150,13140,148
|
|
20231016,115000,3222569120,13140,13150,13160,13140,5202
|
|
20231016,114900,3154173160,13160,13160,13160,13150,393
|
|
20231016,114800,3149001570,13160,13160,13160,13150,153
|
|
20231016,114700,3146988830,13170,13160,13170,13160,329
|
|
20231016,114600,3142657700,13160,13160,13170,13160,544
|
|
20231016,114500,3135497180,13160,13150,13170,13150,1196
|
|
20231016,114400,3119757950,13160,13160,13160,13150,95
|
|
20231016,114300,3118507970,13160,13170,13170,13160,296
|
|
20231016,114200,3114611600,13160,13170,13170,13160,247
|
|
20231016,114100,3111359610,13160,13160,13170,13160,222
|
|
20231016,114000,3108438030,13160,13160,13160,13160,804
|
|
20231016,113900,3097857390,13160,13160,13160,13150,107
|
|
20231016,113800,3096449330,13170,13160,13170,13160,264
|
|
20231016,113700,3092973860,13160,13160,13160,13150,734
|
|
20231016,113600,3083314800,13160,13150,13160,13150,837
|
|
20231016,113500,3072308180,13150,13150,13150,13150,162
|
|
20231016,113400,3070177880,13150,13150,13150,13140,2548
|
|
20231016,113300,3036672130,13150,13150,13150,13150,15
|
|
20231016,113200,3036474880,13140,13140,13150,13140,311
|
|
20231016,113100,3032385970,13150,13150,13150,13150,111
|
|
20231016,113000,3030926320,13140,13150,13150,13140,119
|
|
20231016,112900,3029361830,13150,13150,13150,13150,69
|
|
20231016,112800,3028454480,13150,13150,13150,13140,279
|
|
20231016,112700,3024786050,13140,13140,13150,13140,66
|
|
20231016,112600,3023918700,13150,13150,13150,13150,138
|
|
20231016,112500,3022104000,13150,13150,13150,13150,462
|
|
20231016,112400,3016028700,13150,13150,13150,13140,321
|
|
20231016,112300,3011807940,13150,13140,13150,13140,167
|
|
20231016,112200,3009611900,13150,13140,13150,13140,1097
|
|
20231016,112100,2995196350,13140,13140,13140,13130,304
|
|
20231016,112000,2991202190,13130,13130,13130,13130,2
|
|
20231016,111900,2991175930,13140,13140,13140,13140,237
|
|
20231016,111800,2988061750,13140,13140,13140,13140,20
|
|
20231016,111700,2987798950,13140,13150,13150,13140,135
|
|
20231016,111600,2986023770,13150,13120,13150,13120,3115
|
|
20231016,111500,2945134990,13120,13120,13120,13110,404
|
|
20231016,111400,2939835340,13120,13120,13120,13120,399
|
|
20231016,111300,2934600460,13120,13110,13120,13110,394
|
|
20231016,111200,2929435080,13120,13120,13120,13110,52
|
|
20231016,111100,2928753030,13120,13120,13120,13110,640
|
|
20231016,111000,2920361730,13120,13120,13120,13110,53
|
|
20231016,110900,2919666770,13120,13120,13120,13120,1324
|
|
20231016,110800,2902295890,13120,13120,13120,13120,101
|
|
20231016,110700,2900970770,13110,13120,13120,13110,153
|
|
20231016,110600,2898963860,13110,13120,13120,13110,1143
|
|
20231016,110500,2883979060,13110,13120,13120,13110,247
|
|
20231016,110400,2880740820,13120,13110,13120,13110,235
|
|
20231016,110300,2877659780,13110,13120,13120,13110,662
|
|
20231016,110200,2868980760,13120,13130,13130,13120,1964
|
|
20231016,110100,2843205020,13140,13140,13140,13130,1422
|
|
20231016,110000,2824530010,13130,13140,13140,13130,1031
|
|
20231016,105900,2810983380,13150,13160,13160,13150,842
|
|
20231016,105800,2799911040,13150,13150,13150,13150,104
|
|
20231016,105700,2798543440,13160,13140,13160,13140,400
|
|
20231016,105600,2793283450,13140,13140,13150,13140,393
|
|
20231016,105500,2788119350,13130,13130,13140,13120,1486
|
|
20231016,105400,2768610050,13140,13130,13140,13130,1678
|
|
20231016,105300,2746571230,13140,13150,13150,13130,482
|
|
20231016,105200,2740237720,13140,13150,13150,13140,11
|
|
20231016,105100,2740093160,13140,13140,13140,13140,87
|
|
20231016,105000,2738949980,13150,13150,13160,13150,783
|
|
20231016,104900,2728653500,13150,13150,13160,13150,37
|
|
20231016,104800,2728166940,13150,13150,13160,13140,1126
|
|
20231016,104700,2713360180,13150,13130,13150,13130,3169
|
|
20231016,104600,2671717500,13130,13150,13150,13130,1434
|
|
20231016,104500,2652865980,13150,13180,13180,13150,3484
|
|
20231016,104400,2607008530,13180,13190,13190,13170,405
|
|
20231016,104300,2601671040,13180,13180,13180,13180,440
|
|
20231016,104200,2595871840,13180,13210,13210,13180,1762
|
|
20231016,104100,2572623660,13210,13200,13210,13200,79
|
|
20231016,104000,2571580790,13210,13200,13210,13200,141
|
|
20231016,103900,2569719070,13200,13200,13200,13200,287
|
|
20231016,103800,2565930670,13200,13200,13210,13200,273
|
|
20231016,103700,2562327060,13210,13210,13210,13200,614
|
|
20231016,103600,2554218870,13200,13220,13230,13200,1791
|
|
20231016,103500,2530555740,13230,13240,13240,13220,1820
|
|
20231016,103400,2506475890,13230,13240,13250,13230,112
|
|
20231016,103300,2504992800,13240,13240,13250,13240,394
|
|
20231016,103200,2499776220,13240,13250,13250,13240,483
|
|
20231016,103100,2493380300,13250,13240,13250,13240,117
|
|
20231016,103000,2491830460,13250,13250,13250,13250,67
|
|
20231016,102900,2490942710,13250,13230,13250,13230,910
|
|
20231016,102800,2478885960,13240,13240,13250,13240,192
|
|
20231016,102700,2476342710,13240,13260,13260,13240,331
|
|
20231016,102600,2471957980,13250,13240,13260,13240,80
|
|
20231016,102500,2470897390,13260,13240,13260,13240,1036
|
|
20231016,102400,2457171080,13240,13260,13260,13240,1739
|
|
20231016,102300,2434134450,13250,13250,13250,13250,202
|
|
20231016,102200,2431457950,13240,13220,13240,13220,888
|
|
20231016,102100,2419707730,13230,13220,13230,13220,3723
|
|
20231016,102000,2370487190,13220,13210,13220,13210,380
|
|
20231016,101900,2365465590,13220,13220,13220,13210,290
|
|
20231016,101800,2361632290,13220,13220,13220,13220,100
|
|
20231016,101700,2360310290,13210,13210,13220,13210,215
|
|
20231016,101600,2357468100,13220,13240,13250,13220,3596
|
|
20231016,101500,2309877460,13250,13250,13260,13240,238
|
|
20231016,101400,2306724980,13250,13270,13270,13250,3346
|
|
20231016,101300,2262365740,13270,13260,13270,13260,321
|
|
20231016,101200,2258108300,13270,13260,13270,13260,571
|
|
20231016,101100,2250536220,13260,13260,13260,13250,1601
|
|
20231016,101000,2229307380,13260,13260,13260,13250,821
|
|
20231016,100900,2218424920,13250,13260,13260,13250,537
|
|
20231016,100800,2211306300,13260,13250,13260,13250,63
|
|
20231016,100700,2210471540,13250,13250,13250,13250,0
|
|
20231016,100600,2210471540,13250,13260,13260,13250,135
|
|
20231016,100500,2208682040,13250,13240,13250,13240,705
|
|
20231016,100400,2199344280,13240,13230,13240,13230,1676
|
|
20231016,100300,2177159400,13240,13230,13240,13230,66
|
|
20231016,100200,2176285660,13230,13240,13240,13230,32
|
|
20231016,100100,2175862190,13240,13230,13240,13230,1491
|
|
20231016,100000,2156134310,13220,13230,13230,13220,51
|
|
20231016,095900,2155460030,13220,13220,13220,13220,189
|
|
20231016,095800,2152961450,13220,13220,13220,13220,5
|
|
20231016,095700,2152895350,13220,13220,13220,13220,555
|
|
20231016,095600,2145558250,13220,13230,13230,13220,9
|
|
20231016,095500,2145439190,13230,13210,13230,13200,914
|
|
20231016,095400,2133358660,13200,13180,13220,13180,2741
|
|
20231016,095300,2097218770,13180,13180,13180,13180,362
|
|
20231016,095200,2092447610,13180,13200,13200,13180,1386
|
|
20231016,095100,2074161430,13220,13190,13220,13180,694
|
|
20231016,095000,2065007900,13180,13180,13190,13180,939
|
|
20231016,094900,2052631850,13170,13170,13190,13170,979
|
|
20231016,094800,2039738340,13170,13160,13170,13160,5397
|
|
20231016,094700,1968676790,13160,13160,13160,13160,42
|
|
20231016,094600,1968124070,13160,13160,13160,13160,554
|
|
20231016,094500,1960833430,13160,13180,13180,13160,4790
|
|
20231016,094400,1897724270,13190,13190,13190,13190,1612
|
|
20231016,094300,1876461990,13190,13190,13190,13180,219
|
|
20231016,094200,1873575380,13190,13190,13200,13190,1922
|
|
20231016,094100,1848222350,13200,13210,13210,13200,1197
|
|
20231016,094000,1832418260,13220,13230,13230,13220,1230
|
|
20231016,093900,1816156130,13240,13260,13260,13240,3752
|
|
20231016,093800,1766414940,13270,13270,13270,13270,38
|
|
20231016,093700,1765910680,13270,13280,13280,13260,831
|
|
20231016,093600,1754884050,13280,13280,13280,13270,164
|
|
20231016,093500,1752707180,13280,13280,13290,13280,140
|
|
20231016,093400,1750847930,13280,13290,13290,13280,413
|
|
20231016,093300,1745363190,13290,13320,13320,13290,1149
|
|
20231016,093200,1730085050,13320,13310,13320,13300,2160
|
|
20231016,093100,1701323760,13310,13280,13320,13280,4451
|
|
20231016,093000,1642103380,13280,13280,13280,13270,617
|
|
20231016,092900,1633910550,13280,13240,13280,13240,2037
|
|
20231016,092800,1606925000,13230,13220,13240,13220,311
|
|
20231016,092700,1602812270,13220,13230,13240,13210,3651
|
|
20231016,092600,1554533690,13240,13240,13240,13240,242
|
|
20231016,092500,1551329610,13240,13250,13260,13240,848
|
|
20231016,092400,1540101680,13250,13260,13260,13250,1399
|
|
20231016,092300,1521559740,13260,13250,13270,13250,999
|
|
20231016,092200,1508312650,13250,13230,13250,13230,1299
|
|
20231016,092100,1491114130,13230,13240,13240,13230,805
|
|
20231016,092000,1480458900,13240,13260,13270,13240,3221
|
|
20231016,091900,1437783030,13260,13260,13260,13260,2946
|
|
20231016,091800,1398719070,13270,13250,13270,13250,1834
|
|
20231016,091700,1374407420,13250,13260,13260,13240,4264
|
|
20231016,091600,1317937500,13260,13260,13260,13250,1482
|
|
20231016,091500,1298286850,13260,13280,13280,13250,1323
|
|
20231016,091400,1280739610,13290,13300,13310,13290,1757
|
|
20231016,091300,1257361060,13300,13340,13340,13300,2420
|
|
20231016,091200,1225128210,13340,13310,13340,13290,10286
|
|
20231016,091100,1088206780,13310,13290,13320,13290,2177
|
|
20231016,091000,1059235050,13300,13230,13320,13230,4879
|
|
20231016,090900,994478540,13230,13190,13230,13190,7565
|
|
20231016,090800,894591320,13190,13210,13210,13180,2109
|
|
20231016,090700,866776030,13200,13160,13200,13150,1949
|
|
20231016,090600,841099980,13160,13110,13160,13110,3491
|
|
20231016,090500,795269960,13110,13110,13110,13100,773
|
|
20231016,090400,785138230,13110,13110,13110,13070,750
|
|
20231016,090300,775312840,13100,13050,13120,13040,44219
|
|
20231016,090200,198231890,13050,13040,13060,13040,2822
|
|
20231016,090100,161416110,13040,13060,13070,13030,4315
|
|
20231016,090000,105106840,13070,13050,13070,13040,8053
|