587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184400,3872368500,13280,13280,13280,13280,7133
|
|
20231017,184300,3872368500,13280,13280,13280,13280,0
|
|
20231017,184200,3872368500,13280,13280,13280,13280,0
|
|
20231017,184100,3872368500,13280,13280,13280,13280,0
|
|
20231017,184000,3872368500,13280,13280,13280,13280,0
|
|
20231017,183900,3872368500,13280,13280,13280,13280,0
|
|
20231017,183800,3872368500,13280,13280,13280,13280,0
|
|
20231017,183700,3872368500,13280,13280,13280,13280,0
|
|
20231017,183600,3872368500,13280,13280,13280,13280,0
|
|
20231017,183500,3872368500,13280,13280,13280,13280,0
|
|
20231017,183400,3872368500,13280,13280,13280,13280,0
|
|
20231017,183300,3872368500,13280,13280,13280,13280,0
|
|
20231017,183200,3872368500,13280,13280,13280,13280,0
|
|
20231017,183100,3872368500,13280,13280,13280,13280,0
|
|
20231017,183000,3872368500,13280,13280,13280,13280,0
|
|
20231017,182900,3872368500,13280,13280,13280,13280,0
|
|
20231017,182800,3872368500,13280,13280,13280,13280,0
|
|
20231017,182700,3872368500,13280,13280,13280,13280,0
|
|
20231017,182600,3872368500,13280,13280,13280,13280,0
|
|
20231017,182500,3872368500,13280,13280,13280,13280,0
|
|
20231017,182400,3872368500,13280,13280,13280,13280,0
|
|
20231017,182300,3872368500,13280,13280,13280,13280,0
|
|
20231017,182200,3872368500,13280,13280,13280,13280,0
|
|
20231017,182100,3872368500,13280,13280,13280,13280,0
|
|
20231017,182000,3872368500,13280,13280,13280,13280,0
|
|
20231017,181900,3872368500,13280,13280,13280,13280,0
|
|
20231017,181800,3872368500,13280,13280,13280,13280,0
|
|
20231017,181700,3872368500,13280,13280,13280,13280,0
|
|
20231017,181600,3872368500,13280,13280,13280,13280,0
|
|
20231017,181500,3872368500,13280,13280,13280,13280,0
|
|
20231017,181400,3872368500,13280,13280,13280,13280,7133
|
|
20231017,181300,3872368500,13280,13280,13280,13280,0
|
|
20231017,181200,3872368500,13280,13280,13280,13280,0
|
|
20231017,181100,3872368500,13280,13280,13280,13280,0
|
|
20231017,181000,3872368500,13280,13280,13280,13280,0
|
|
20231017,180900,3872368500,13280,13280,13280,13280,0
|
|
20231017,180800,3872368500,13280,13280,13280,13280,0
|
|
20231017,180700,3872368500,13280,13280,13280,13280,0
|
|
20231017,180600,3872368500,13280,13280,13280,13280,0
|
|
20231017,180500,3872368500,13280,13280,13280,13280,0
|
|
20231017,180400,3872368500,13280,13280,13280,13280,0
|
|
20231017,180300,3872368500,13280,13280,13280,13280,0
|
|
20231017,180200,3872368500,13280,13280,13280,13280,0
|
|
20231017,180100,3872368500,13280,13280,13280,13280,0
|
|
20231017,180000,3872368500,13280,13280,13280,13280,0
|
|
20231017,175900,3872368500,13280,13280,13280,13280,0
|
|
20231017,175800,3872368500,13280,13280,13280,13280,0
|
|
20231017,175700,3872368500,13280,13280,13280,13280,0
|
|
20231017,175600,3872368500,13280,13280,13280,13280,0
|
|
20231017,175500,3872368500,13280,13280,13280,13280,0
|
|
20231017,175400,3872368500,13280,13280,13280,13280,0
|
|
20231017,175300,3872368500,13280,13280,13280,13280,0
|
|
20231017,175200,3872368500,13280,13280,13280,13280,0
|
|
20231017,175100,3872368500,13280,13280,13280,13280,0
|
|
20231017,175000,3872368500,13280,13280,13280,13280,0
|
|
20231017,174900,3872368500,13280,13280,13280,13280,0
|
|
20231017,174800,3872368500,13280,13280,13280,13280,0
|
|
20231017,174700,3872368500,13280,13280,13280,13280,0
|
|
20231017,174600,3872368500,13280,13280,13280,13280,0
|
|
20231017,174500,3872368500,13280,13280,13280,13280,0
|
|
20231017,174400,3872368500,13280,13280,13280,13280,7133
|
|
20231017,174300,3872368500,13280,13280,13280,13280,0
|
|
20231017,174200,3872368500,13280,13280,13280,13280,0
|
|
20231017,174100,3872368500,13280,13280,13280,13280,0
|
|
20231017,174000,3872368500,13280,13280,13280,13280,0
|
|
20231017,173900,3872368500,13280,13280,13280,13280,0
|
|
20231017,173800,3872368500,13280,13280,13280,13280,0
|
|
20231017,173700,3872368500,13280,13280,13280,13280,0
|
|
20231017,173600,3872368500,13280,13280,13280,13280,0
|
|
20231017,173500,3872368500,13280,13280,13280,13280,0
|
|
20231017,173400,3872368500,13280,13280,13280,13280,0
|
|
20231017,173300,3872368500,13280,13280,13280,13280,0
|
|
20231017,173200,3872368500,13280,13280,13280,13280,0
|
|
20231017,173100,3872368500,13280,13280,13280,13280,0
|
|
20231017,173000,3872368500,13280,13280,13280,13280,0
|
|
20231017,172900,3872368500,13280,13280,13280,13280,0
|
|
20231017,172800,3872368500,13280,13280,13280,13280,0
|
|
20231017,172700,3872368500,13280,13280,13280,13280,0
|
|
20231017,172600,3872368500,13280,13280,13280,13280,0
|
|
20231017,172500,3872368500,13280,13280,13280,13280,0
|
|
20231017,172400,3872368500,13280,13280,13280,13280,0
|
|
20231017,172300,3872368500,13280,13280,13280,13280,0
|
|
20231017,172200,3872368500,13280,13280,13280,13280,0
|
|
20231017,172100,3872368500,13280,13280,13280,13280,0
|
|
20231017,172000,3872368500,13280,13280,13280,13280,0
|
|
20231017,171900,3872368500,13280,13280,13280,13280,0
|
|
20231017,171800,3872368500,13280,13280,13280,13280,0
|
|
20231017,171700,3872368500,13280,13280,13280,13280,0
|
|
20231017,171600,3872368500,13280,13280,13280,13280,0
|
|
20231017,171500,3872368500,13280,13280,13280,13280,0
|
|
20231017,171400,3872368500,13280,13280,13280,13280,7133
|
|
20231017,171300,3872368500,13280,13280,13280,13280,0
|
|
20231017,171200,3872368500,13280,13280,13280,13280,0
|
|
20231017,171100,3872368500,13280,13280,13280,13280,0
|
|
20231017,171000,3872368500,13280,13280,13280,13280,0
|
|
20231017,170900,3872368500,13280,13280,13280,13280,0
|
|
20231017,170800,3872368500,13280,13280,13280,13280,0
|
|
20231017,170700,3872368500,13280,13280,13280,13280,0
|
|
20231017,170600,3872368500,13280,13280,13280,13280,0
|
|
20231017,170500,3872368500,13280,13280,13280,13280,0
|
|
20231017,170400,3872368500,13280,13280,13280,13280,0
|
|
20231017,170300,3872368500,13280,13280,13280,13280,0
|
|
20231017,170200,3872368500,13280,13280,13280,13280,0
|
|
20231017,170100,3872368500,13280,13280,13280,13280,0
|
|
20231017,170000,3872368500,13280,13280,13280,13280,0
|
|
20231017,165900,3872368500,13280,13280,13280,13280,0
|
|
20231017,165800,3872368500,13280,13280,13280,13280,0
|
|
20231017,165700,3872368500,13280,13280,13280,13280,0
|
|
20231017,165600,3872368500,13280,13280,13280,13280,0
|
|
20231017,165500,3872368500,13280,13280,13280,13280,0
|
|
20231017,165400,3872368500,13280,13280,13280,13280,0
|
|
20231017,165300,3872368500,13280,13280,13280,13280,0
|
|
20231017,165200,3872368500,13280,13280,13280,13280,0
|
|
20231017,165100,3872368500,13280,13280,13280,13280,0
|
|
20231017,165000,3872368500,13280,13280,13280,13280,0
|
|
20231017,164900,3872368500,13280,13280,13280,13280,0
|
|
20231017,164800,3872368500,13280,13280,13280,13280,0
|
|
20231017,164700,3872368500,13280,13280,13280,13280,0
|
|
20231017,164600,3872368500,13280,13280,13280,13280,0
|
|
20231017,164500,3872368500,13280,13280,13280,13280,0
|
|
20231017,164400,3872368500,13280,13280,13280,13280,7133
|
|
20231017,164300,3872368500,13280,13280,13280,13280,0
|
|
20231017,164200,3872368500,13280,13280,13280,13280,0
|
|
20231017,164100,3872368500,13280,13280,13280,13280,0
|
|
20231017,164000,3872368500,13280,13280,13280,13280,0
|
|
20231017,163900,3872368500,13280,13280,13280,13280,0
|
|
20231017,163800,3872368500,13280,13280,13280,13280,0
|
|
20231017,163700,3872368500,13280,13280,13280,13280,0
|
|
20231017,163600,3872368500,13280,13280,13280,13280,0
|
|
20231017,163500,3872368500,13280,13280,13280,13280,0
|
|
20231017,163400,3872368500,13280,13280,13280,13280,0
|
|
20231017,163300,3872368500,13280,13280,13280,13280,0
|
|
20231017,163200,3872368500,13280,13280,13280,13280,0
|
|
20231017,163100,3872368500,13280,13280,13280,13280,0
|
|
20231017,163000,3872368500,13280,13280,13280,13280,0
|
|
20231017,162900,3872368500,13280,13280,13280,13280,0
|
|
20231017,162800,3872368500,13280,13280,13280,13280,0
|
|
20231017,162700,3872368500,13280,13280,13280,13280,0
|
|
20231017,162600,3872368500,13280,13280,13280,13280,0
|
|
20231017,162500,3872368500,13280,13280,13280,13280,0
|
|
20231017,162400,3872368500,13280,13280,13280,13280,0
|
|
20231017,162300,3872368500,13280,13280,13280,13280,0
|
|
20231017,162200,3872368500,13280,13280,13280,13280,0
|
|
20231017,162100,3872368500,13280,13280,13280,13280,0
|
|
20231017,162000,3872368500,13280,13280,13280,13280,0
|
|
20231017,161900,3872368500,13280,13280,13280,13280,0
|
|
20231017,161800,3872368500,13280,13280,13280,13280,0
|
|
20231017,161700,3872368500,13280,13280,13280,13280,0
|
|
20231017,161600,3872368500,13280,13280,13280,13280,0
|
|
20231017,161500,3872368500,13280,13280,13280,13280,0
|
|
20231017,161400,3872368500,13280,13280,13280,13280,7133
|
|
20231017,161300,3872368500,13280,13280,13280,13280,0
|
|
20231017,161200,3872368500,13280,13280,13280,13280,0
|
|
20231017,161100,3872368500,13280,13280,13280,13280,0
|
|
20231017,161000,3872368500,13280,13280,13280,13280,0
|
|
20231017,160900,3872368500,13280,13280,13280,13280,0
|
|
20231017,160800,3872368500,13280,13280,13280,13280,0
|
|
20231017,160700,3872368500,13280,13280,13280,13280,0
|
|
20231017,160600,3872368500,13280,13280,13280,13280,0
|
|
20231017,160500,3872368500,13280,13280,13280,13280,0
|
|
20231017,160400,3872368500,13280,13280,13280,13280,0
|
|
20231017,160300,3872368500,13280,13280,13280,13280,0
|
|
20231017,160200,3872368500,13280,13280,13280,13280,0
|
|
20231017,160100,3872368500,13280,13280,13280,13280,0
|
|
20231017,160000,3872368500,13280,13280,13280,13280,0
|
|
20231017,155900,3872368500,13280,13280,13280,13280,0
|
|
20231017,155800,3872368500,13280,13280,13280,13280,0
|
|
20231017,155700,3872368500,13280,13280,13280,13280,0
|
|
20231017,155600,3872368500,13280,13280,13280,13280,0
|
|
20231017,155500,3872368500,13280,13280,13280,13280,0
|
|
20231017,155400,3872368500,13280,13280,13280,13280,0
|
|
20231017,155300,3872368500,13280,13280,13280,13280,0
|
|
20231017,155200,3872368500,13280,13280,13280,13280,0
|
|
20231017,155100,3872368500,13280,13280,13280,13280,0
|
|
20231017,155000,3872368500,13280,13280,13280,13280,0
|
|
20231017,154900,3872368500,13280,13280,13280,13280,0
|
|
20231017,154800,3872368500,13280,13280,13280,13280,0
|
|
20231017,154700,3872368500,13280,13280,13280,13280,0
|
|
20231017,154600,3872368500,13280,13280,13280,13280,0
|
|
20231017,154500,3872368500,13280,13280,13280,13280,0
|
|
20231017,154400,3872368500,13280,13280,13280,13280,7133
|
|
20231017,154300,3872368500,13280,13280,13280,13280,0
|
|
20231017,154200,3872368500,13280,13280,13280,13280,0
|
|
20231017,154100,3872368500,13280,13280,13280,13280,0
|
|
20231017,154000,3872368500,13280,13280,13280,13280,0
|
|
20231017,153900,3872368500,13280,13280,13280,13280,0
|
|
20231017,153800,3872368500,13280,13280,13280,13280,0
|
|
20231017,153700,3872368500,13280,13280,13280,13280,0
|
|
20231017,153600,3872368500,13280,13280,13280,13280,0
|
|
20231017,153500,3872368500,13280,13280,13280,13280,0
|
|
20231017,153400,3872368500,13280,13280,13280,13280,0
|
|
20231017,153300,3872368500,13280,13280,13280,13280,0
|
|
20231017,153200,3872368500,13280,13280,13280,13280,0
|
|
20231017,153100,3872368500,13280,13280,13280,13280,0
|
|
20231017,153000,3872368500,13280,13280,13280,13280,7133
|
|
20231017,152900,3777642260,13340,13340,13340,13340,0
|
|
20231017,152800,3777642260,13340,13340,13340,13340,0
|
|
20231017,152700,3777642260,13340,13340,13340,13340,0
|
|
20231017,152600,3777642260,13340,13340,13340,13340,0
|
|
20231017,152500,3777642260,13340,13340,13340,13340,0
|
|
20231017,152400,3777642260,13340,13340,13340,13340,0
|
|
20231017,152300,3777642260,13340,13340,13340,13340,0
|
|
20231017,152200,3777642260,13340,13340,13340,13340,0
|
|
20231017,152100,3777642260,13340,13340,13340,13340,0
|
|
20231017,152000,3777642260,13340,13340,13340,13340,0
|
|
20231017,151900,3777642260,13340,13290,13340,13290,560
|
|
20231017,151800,3770188440,13290,13290,13290,13290,773
|
|
20231017,151700,3759915270,13280,13290,13290,13280,421
|
|
20231017,151600,3754324350,13280,13280,13290,13270,514
|
|
20231017,151500,3747498310,13280,13280,13280,13270,407
|
|
20231017,151400,3742093880,13280,13280,13290,13280,427
|
|
20231017,151300,3736423290,13280,13280,13290,13280,116
|
|
20231017,151200,3734882770,13280,13290,13290,13280,400
|
|
20231017,151100,3729570620,13290,13300,13300,13290,349
|
|
20231017,151000,3724932390,13290,13290,13300,13290,211
|
|
20231017,150900,3722128170,13300,13320,13320,13290,2572
|
|
20231017,150800,3687902020,13310,13310,13320,13310,1531
|
|
20231017,150700,3667523660,13310,13310,13320,13310,235
|
|
20231017,150600,3664395350,13310,13320,13320,13310,417
|
|
20231017,150500,3658841160,13310,13310,13320,13310,1192
|
|
20231017,150400,3642963910,13310,13320,13320,13310,1111
|
|
20231017,150300,3628165920,13320,13310,13320,13310,17
|
|
20231017,150200,3627939630,13320,13310,13320,13310,477
|
|
20231017,150100,3621586620,13310,13310,13320,13310,120
|
|
20231017,150000,3619989390,13310,13320,13320,13310,62
|
|
20231017,145900,3619164080,13310,13300,13320,13300,1386
|
|
20231017,145800,3600718930,13300,13310,13310,13300,42
|
|
20231017,145700,3600160280,13310,13290,13310,13290,4430
|
|
20231017,145600,3541249950,13290,13290,13300,13290,33
|
|
20231017,145500,3540811360,13290,13290,13300,13290,546
|
|
20231017,145400,3533554930,13300,13300,13310,13290,1528
|
|
20231017,145300,3513232590,13300,13310,13310,13300,361
|
|
20231017,145200,3508428590,13300,13300,13310,13300,619
|
|
20231017,145100,3500195870,13300,13310,13310,13300,191
|
|
20231017,145000,3497654920,13310,13300,13310,13300,27
|
|
20231017,144900,3497295730,13310,13300,13310,13300,162
|
|
20231017,144800,3495140290,13300,13310,13310,13300,66
|
|
20231017,144700,3494262240,13300,13300,13310,13300,672
|
|
20231017,144600,3485324630,13300,13310,13310,13300,4410
|
|
20231017,144500,3426647100,13310,13320,13330,13310,1646
|
|
20231017,144400,3404722390,13320,13320,13330,13320,230
|
|
20231017,144300,3401656650,13330,13330,13330,13320,133
|
|
20231017,144200,3399885040,13320,13320,13330,13320,245
|
|
20231017,144100,3396620800,13330,13330,13330,13320,81
|
|
20231017,144000,3395541690,13320,13330,13330,13320,213
|
|
20231017,143900,3392702770,13330,13330,13330,13320,74
|
|
20231017,143800,3391716540,13320,13320,13330,13320,81
|
|
20231017,143700,3390637100,13320,13320,13320,13310,98
|
|
20231017,143600,3389331820,13310,13290,13320,13280,6171
|
|
20231017,143500,3307305590,13280,13280,13290,13280,521
|
|
20231017,143400,3300386690,13290,13310,13310,13280,8056
|
|
20231017,143300,3193298490,13300,13310,13310,13300,50
|
|
20231017,143200,3192633020,13310,13300,13310,13300,190
|
|
20231017,143100,3190105010,13300,13300,13310,13300,157
|
|
20231017,143000,3188016390,13310,13300,13310,13300,80
|
|
20231017,142900,3186952370,13300,13310,13310,13300,65
|
|
20231017,142800,3186087700,13300,13320,13320,13300,1300
|
|
20231017,142700,3168784720,13310,13320,13320,13310,16
|
|
20231017,142600,3168571730,13310,13310,13320,13310,16
|
|
20231017,142500,3168358760,13310,13320,13320,13310,572
|
|
20231017,142400,3160739990,13310,13310,13320,13310,106
|
|
20231017,142300,3159329050,13310,13310,13320,13310,69
|
|
20231017,142200,3158410580,13310,13310,13320,13310,210
|
|
20231017,142100,3155615440,13320,13310,13320,13310,75
|
|
20231017,142000,3154617170,13310,13310,13320,13310,298
|
|
20231017,141900,3150650610,13320,13320,13320,13310,39
|
|
20231017,141800,3150131410,13310,13320,13320,13310,243
|
|
20231017,141700,3146897050,13310,13320,13320,13310,3
|
|
20231017,141600,3146857110,13310,13320,13320,13310,1215
|
|
20231017,141500,3130674020,13330,13330,13330,13320,84
|
|
20231017,141400,3129554670,13320,13320,13330,13320,36
|
|
20231017,141300,3129075070,13330,13320,13330,13320,25
|
|
20231017,141200,3128742030,13320,13330,13330,13320,15
|
|
20231017,141100,3128542200,13330,13330,13330,13320,9
|
|
20231017,141000,3128422290,13330,13320,13330,13310,2266
|
|
20231017,140900,3098236520,13320,13330,13330,13320,1021
|
|
20231017,140800,3084636770,13320,13320,13330,13320,132
|
|
20231017,140700,3082878520,13320,13330,13330,13320,339
|
|
20231017,140600,3078362990,13330,13330,13330,13320,51
|
|
20231017,140500,3077683620,13320,13330,13330,13320,14
|
|
20231017,140400,3077497050,13320,13340,13340,13320,926
|
|
20231017,140300,3065153440,13340,13340,13340,13330,48
|
|
20231017,140200,3064513560,13330,13330,13340,13330,211
|
|
20231017,140100,3061700900,13330,13340,13340,13330,349
|
|
20231017,140000,3057048660,13330,13340,13340,13330,13
|
|
20231017,135900,3056875280,13340,13340,13340,13330,27
|
|
20231017,135800,3056515190,13340,13340,13340,13330,1381
|
|
20231017,135700,3038092860,13350,13340,13350,13340,9
|
|
20231017,135600,3037972770,13340,13350,13350,13340,342
|
|
20231017,135500,3033410410,13350,13340,13350,13340,58
|
|
20231017,135400,3032636390,13350,13340,13350,13340,932
|
|
20231017,135300,3020194800,13350,13350,13350,13350,3
|
|
20231017,135200,3020154750,13340,13350,13350,13340,387
|
|
20231017,135100,3014991170,13340,13350,13350,13340,797
|
|
20231017,135000,3004359120,13340,13340,13350,13340,882
|
|
20231017,134900,2992592800,13330,13340,13350,13330,1579
|
|
20231017,134800,2971528920,13340,13350,13350,13340,1286
|
|
20231017,134700,2954362080,13350,13350,13350,13340,535
|
|
20231017,134600,2947219870,13350,13360,13360,13350,566
|
|
20231017,134500,2939662730,13350,13360,13360,13350,1762
|
|
20231017,134400,2916123180,13350,13350,13360,13350,1500
|
|
20231017,134300,2896098170,13350,13360,13360,13350,229
|
|
20231017,134200,2893039960,13360,13350,13360,13350,78
|
|
20231017,134100,2891998600,13350,13350,13360,13350,110
|
|
20231017,134000,2890530060,13350,13340,13350,13340,1030
|
|
20231017,133900,2876779730,13340,13350,13350,13340,29
|
|
20231017,133800,2876392700,13350,13350,13350,13340,213
|
|
20231017,133700,2873551210,13350,13330,13350,13330,97
|
|
20231017,133600,2872257410,13330,13330,13340,13330,5054
|
|
20231017,133500,2804837330,13330,13350,13350,13330,1806
|
|
20231017,133400,2780741250,13350,13360,13360,13350,34
|
|
20231017,133300,2780287230,13360,13350,13360,13350,1062
|
|
20231017,133200,2766099420,13350,13350,13360,13350,129
|
|
20231017,133100,2764377260,13350,13350,13360,13350,148
|
|
20231017,133000,2762401250,13360,13360,13360,13360,128
|
|
20231017,132900,2760691170,13360,13350,13360,13350,37
|
|
20231017,132800,2760196970,13360,13360,13360,13350,595
|
|
20231017,132700,2752252060,13360,13360,13360,13360,371
|
|
20231017,132600,2747295500,13370,13370,13370,13360,41
|
|
20231017,132500,2746747450,13370,13380,13380,13360,1516
|
|
20231017,132400,2726472490,13380,13380,13390,13380,899
|
|
20231017,132300,2714443860,13380,13390,13390,13380,142
|
|
20231017,132200,2712543880,13390,13390,13390,13380,1875
|
|
20231017,132100,2687456360,13390,13370,13390,13370,3593
|
|
20231017,132000,2639396140,13370,13360,13370,13360,105
|
|
20231017,131900,2637993290,13370,13360,13370,13360,26
|
|
20231017,131800,2637645860,13360,13350,13360,13350,2375
|
|
20231017,131700,2605926580,13360,13350,13360,13350,977
|
|
20231017,131600,2592877630,13350,13340,13350,13340,25
|
|
20231017,131500,2592544050,13350,13350,13350,13350,657
|
|
20231017,131400,2583773100,13350,13350,13350,13350,214
|
|
20231017,131300,2580916200,13350,13340,13350,13340,576
|
|
20231017,131200,2573226780,13350,13340,13350,13340,509
|
|
20231017,131100,2566436710,13340,13350,13350,13330,1102
|
|
20231017,131000,2551731780,13360,13350,13360,13350,587
|
|
20231017,130900,2543894510,13340,13340,13350,13340,1125
|
|
20231017,130800,2528886630,13340,13350,13350,13330,951
|
|
20231017,130700,2516199820,13350,13350,13350,13340,520
|
|
20231017,130600,2509257900,13340,13340,13340,13340,212
|
|
20231017,130500,2506429820,13340,13340,13340,13340,118
|
|
20231017,130400,2504855700,13340,13340,13340,13340,5
|
|
20231017,130300,2504789000,13320,13330,13350,13320,2213
|
|
20231017,130200,2475253510,13330,13330,13330,13330,761
|
|
20231017,130100,2465109380,13320,13320,13320,13310,1215
|
|
20231017,130000,2448925660,13310,13310,13320,13310,322
|
|
20231017,125900,2444636810,13320,13320,13330,13310,1754
|
|
20231017,125800,2421275670,13320,13330,13330,13320,105
|
|
20231017,125700,2419877020,13320,13320,13330,13320,100
|
|
20231017,125600,2418544460,13330,13320,13330,13320,1423
|
|
20231017,125500,2399575890,13320,13300,13320,13290,2425
|
|
20231017,125400,2367297840,13290,13300,13300,13290,68
|
|
20231017,125300,2366393630,13300,13290,13300,13280,739
|
|
20231017,125200,2356570650,13290,13280,13290,13280,1578
|
|
20231017,125100,2335611810,13280,13270,13280,13270,58
|
|
20231017,125000,2334842130,13280,13280,13280,13270,85
|
|
20231017,124900,2333713420,13280,13270,13280,13270,214
|
|
20231017,124800,2330873100,13280,13280,13280,13270,363
|
|
20231017,124700,2326055610,13280,13280,13280,13280,1008
|
|
20231017,124600,2312669370,13270,13290,13290,13270,1004
|
|
20231017,124500,2299336390,13280,13290,13290,13280,71
|
|
20231017,124400,2298392980,13290,13290,13290,13280,204
|
|
20231017,124300,2295682710,13290,13280,13290,13280,52
|
|
20231017,124200,2294992130,13280,13290,13290,13280,221
|
|
20231017,124100,2292055230,13290,13300,13300,13290,332
|
|
20231017,124000,2287642910,13300,13290,13300,13290,5
|
|
20231017,123900,2287576440,13300,13310,13310,13290,730
|
|
20231017,123800,2277861480,13320,13310,13320,13310,16
|
|
20231017,123700,2277648450,13310,13290,13310,13290,2379
|
|
20231017,123600,2246002470,13290,13300,13300,13290,597
|
|
20231017,123500,2238068290,13300,13300,13300,13290,44
|
|
20231017,123400,2237483380,13290,13290,13300,13290,489
|
|
20231017,123300,2230984500,13290,13290,13300,13290,328
|
|
20231017,123200,2226625370,13290,13300,13300,13290,60
|
|
20231017,123100,2225827920,13300,13300,13300,13290,39
|
|
20231017,123000,2225309580,13300,13310,13310,13290,2257
|
|
20231017,122900,2195294510,13310,13310,13310,13310,202
|
|
20231017,122800,2192605890,13310,13310,13310,13310,1
|
|
20231017,122700,2192592580,13300,13300,13310,13300,814
|
|
20231017,122600,2181766370,13300,13300,13300,13300,12
|
|
20231017,122500,2181606770,13300,13300,13300,13300,284
|
|
20231017,122400,2177829570,13300,13290,13300,13280,920
|
|
20231017,122300,2165602770,13290,13300,13300,13290,779
|
|
20231017,122200,2155249040,13300,13290,13300,13290,50
|
|
20231017,122100,2154584520,13300,13290,13300,13290,127
|
|
20231017,122000,2152895700,13300,13300,13300,13290,55
|
|
20231017,121900,2152164430,13300,13300,13300,13300,688
|
|
20231017,121800,2143014030,13300,13290,13300,13280,981
|
|
20231017,121700,2129976270,13290,13290,13290,13280,219
|
|
20231017,121600,2127065770,13290,13270,13290,13270,487
|
|
20231017,121500,2120598390,13280,13270,13280,13270,82
|
|
20231017,121400,2119510210,13280,13280,13280,13280,2
|
|
20231017,121300,2119483650,13270,13280,13280,13270,4
|
|
20231017,121200,2119430540,13280,13280,13280,13270,823
|
|
20231017,121100,2108501280,13280,13260,13280,13260,1511
|
|
20231017,121000,2088463680,13260,13250,13260,13250,16
|
|
20231017,120900,2088251640,13260,13260,13260,13250,112
|
|
20231017,120800,2086767020,13260,13260,13260,13260,10
|
|
20231017,120700,2086634420,13250,13260,13260,13250,521
|
|
20231017,120600,2079725980,13260,13270,13270,13250,1001
|
|
20231017,120500,2066452400,13270,13270,13270,13270,757
|
|
20231017,120400,2056407010,13270,13270,13280,13270,452
|
|
20231017,120300,2050405580,13280,13270,13280,13270,1051
|
|
20231017,120200,2036457250,13270,13260,13270,13260,107
|
|
20231017,120100,2035037380,13270,13260,13270,13260,3128
|
|
20231017,120000,1993559200,13260,13260,13260,13250,30
|
|
20231017,115900,1993161610,13250,13260,13260,13250,50
|
|
20231017,115800,1992498820,13260,13260,13260,13250,63
|
|
20231017,115700,1991663560,13260,13250,13260,13250,18
|
|
20231017,115600,1991425050,13250,13260,13260,13250,234
|
|
20231017,115500,1988324530,13250,13250,13250,13250,312
|
|
20231017,115400,1984190530,13250,13250,13260,13250,287
|
|
20231017,115300,1980387710,13260,13250,13260,13250,239
|
|
20231017,115200,1977220840,13250,13250,13250,13250,570
|
|
20231017,115100,1969668340,13260,13260,13270,13260,401
|
|
20231017,115000,1964351070,13260,13270,13270,13260,390
|
|
20231017,114900,1959179170,13260,13270,13270,13260,513
|
|
20231017,114800,1952376700,13260,13260,13270,13260,148
|
|
20231017,114700,1950413750,13260,13270,13270,13260,43
|
|
20231017,114600,1949843560,13270,13270,13270,13260,68
|
|
20231017,114500,1948941670,13270,13260,13270,13260,25
|
|
20231017,114400,1948610090,13270,13270,13270,13260,72
|
|
20231017,114300,1947654880,13270,13260,13270,13260,351
|
|
20231017,114200,1943000610,13260,13260,13270,13260,39
|
|
20231017,114100,1942483450,13270,13270,13270,13270,77
|
|
20231017,114000,1941461660,13260,13270,13270,13260,170
|
|
20231017,113900,1939205880,13270,13270,13270,13260,552
|
|
20231017,113800,1931886240,13270,13270,13270,13270,13
|
|
20231017,113700,1931713730,13270,13270,13270,13260,115
|
|
20231017,113600,1930188200,13270,13270,13270,13260,73
|
|
20231017,113500,1929219760,13260,13260,13260,13260,394
|
|
20231017,113400,1923995320,13260,13250,13260,13250,46
|
|
20231017,113300,1923385780,13260,13260,13260,13260,1
|
|
20231017,113200,1923372520,13260,13270,13270,13260,605
|
|
20231017,113100,1915349890,13260,13260,13270,13260,87
|
|
20231017,113000,1914195800,13260,13260,13270,13260,89
|
|
20231017,112900,1913015230,13270,13270,13270,13270,228
|
|
20231017,112800,1909989670,13260,13260,13260,13260,12
|
|
20231017,112700,1909830550,13260,13250,13260,13250,738
|
|
20231017,112600,1900044960,13260,13250,13260,13240,474
|
|
20231017,112500,1893763820,13250,13250,13250,13240,89
|
|
20231017,112400,1892584780,13240,13240,13250,13240,130
|
|
20231017,112300,1890863560,13240,13230,13240,13230,627
|
|
20231017,112200,1882566650,13220,13230,13230,13210,1004
|
|
20231017,112100,1869297580,13230,13230,13230,13230,52
|
|
20231017,112000,1868609620,13230,13250,13250,13230,239
|
|
20231017,111900,1865443090,13250,13250,13260,13250,127
|
|
20231017,111800,1863760330,13260,13240,13260,13240,573
|
|
20231017,111700,1856168100,13250,13240,13250,13230,1076
|
|
20231017,111600,1841917990,13240,13240,13240,13240,79
|
|
20231017,111500,1840872030,13240,13240,13240,13230,147
|
|
20231017,111400,1838926420,13240,13240,13240,13230,66
|
|
20231017,111300,1838053180,13230,13230,13230,13230,544
|
|
20231017,111200,1830856060,13230,13220,13230,13220,52
|
|
20231017,111100,1830168490,13230,13230,13230,13230,132
|
|
20231017,111000,1828422130,13230,13230,13230,13220,1446
|
|
20231017,110900,1809292060,13230,13220,13230,13220,23
|
|
20231017,110800,1808987950,13220,13240,13240,13220,322
|
|
20231017,110700,1804727440,13240,13240,13240,13240,219
|
|
20231017,110600,1801827880,13240,13240,13240,13240,95
|
|
20231017,110500,1800570080,13240,13250,13250,13240,689
|
|
20231017,110400,1791442550,13250,13250,13250,13240,84
|
|
20231017,110300,1790330140,13250,13240,13250,13240,64
|
|
20231017,110200,1789482770,13240,13250,13250,13240,287
|
|
20231017,110100,1785680680,13250,13250,13250,13240,121
|
|
20231017,110000,1784078580,13240,13240,13250,13240,157
|
|
20231017,105900,1781999850,13240,13250,13250,13240,155
|
|
20231017,105800,1779947640,13240,13240,13240,13240,1
|
|
20231017,105700,1779934400,13240,13240,13240,13240,408
|
|
20231017,105600,1774532480,13240,13250,13250,13240,207
|
|
20231017,105500,1771791740,13250,13240,13250,13240,147
|
|
20231017,105400,1769845390,13250,13250,13250,13250,15
|
|
20231017,105300,1769646640,13240,13240,13250,13240,347
|
|
20231017,105200,1765051830,13240,13240,13240,13240,316
|
|
20231017,105100,1760867990,13240,13240,13250,13220,3273
|
|
20231017,105000,1717560780,13230,13210,13240,13210,2192
|
|
20231017,104900,1688583490,13210,13210,13210,13210,141
|
|
20231017,104800,1686720880,13200,13200,13200,13200,64
|
|
20231017,104700,1685876080,13200,13190,13200,13190,831
|
|
20231017,104600,1674909300,13190,13190,13200,13190,283
|
|
20231017,104500,1671176480,13190,13190,13200,13190,165
|
|
20231017,104400,1668999120,13190,13180,13190,13180,80
|
|
20231017,104300,1667944130,13180,13170,13180,13170,947
|
|
20231017,104200,1655468330,13170,13160,13170,13160,69
|
|
20231017,104100,1654560040,13160,13170,13170,13160,76
|
|
20231017,104000,1653559860,13160,13160,13160,13140,5176
|
|
20231017,103900,1585484490,13160,13170,13170,13150,1271
|
|
20231017,103800,1568757450,13170,13160,13170,13160,393
|
|
20231017,103700,1563585050,13160,13150,13160,13140,2744
|
|
20231017,103600,1527499280,13150,13140,13150,13140,724
|
|
20231017,103500,1517985690,13140,13150,13160,13140,1195
|
|
20231017,103400,1502275290,13160,13170,13170,13150,1308
|
|
20231017,103300,1485065780,13170,13180,13180,13170,1306
|
|
20231017,103200,1467865660,13180,13180,13180,13170,128
|
|
20231017,103100,1466179300,13180,13180,13180,13170,377
|
|
20231017,103000,1461211270,13170,13170,13170,13170,292
|
|
20231017,102900,1457365630,13170,13180,13180,13170,585
|
|
20231017,102800,1449661110,13170,13170,13170,13160,3681
|
|
20231017,102700,1401197010,13170,13190,13190,13170,1423
|
|
20231017,102600,1382443210,13190,13210,13210,13190,2794
|
|
20231017,102500,1345551230,13210,13230,13230,13210,399
|
|
20231017,102400,1340277190,13230,13220,13230,13220,293
|
|
20231017,102300,1336403660,13220,13220,13220,13220,375
|
|
20231017,102200,1331446160,13220,13240,13240,13220,2251
|
|
20231017,102100,1301670410,13240,13250,13250,13230,1177
|
|
20231017,102000,1286089870,13240,13250,13250,13240,182
|
|
20231017,101900,1283679640,13250,13250,13250,13240,233
|
|
20231017,101800,1280594220,13250,13240,13250,13240,212
|
|
20231017,101700,1277786230,13240,13240,13240,13230,2491
|
|
20231017,101600,1244806770,13240,13250,13250,13240,306
|
|
20231017,101500,1240755270,13250,13250,13250,13240,98
|
|
20231017,101400,1239457250,13250,13260,13260,13240,2222
|
|
20231017,101300,1210015840,13260,13260,13260,13250,373
|
|
20231017,101200,1205072220,13260,13250,13260,13250,72
|
|
20231017,101100,1204118020,13250,13260,13260,13250,243
|
|
20231017,101000,1200897240,13260,13250,13260,13250,221
|
|
20231017,100900,1197967280,13260,13250,13260,13250,130
|
|
20231017,100800,1196244650,13260,13250,13260,13250,451
|
|
20231017,100700,1190268510,13250,13260,13270,13250,341
|
|
20231017,100600,1185747170,13260,13270,13270,13260,1084
|
|
20231017,100500,1171373230,13260,13260,13270,13260,176
|
|
20231017,100400,1169039340,13260,13270,13270,13260,154
|
|
20231017,100300,1166996160,13270,13270,13270,13260,658
|
|
20231017,100200,1158270050,13270,13270,13270,13260,668
|
|
20231017,100100,1149406270,13270,13270,13270,13270,173
|
|
20231017,100000,1147110560,13270,13270,13280,13270,1332
|
|
20231017,095900,1129432850,13270,13280,13280,13270,1035
|
|
20231017,095800,1115690920,13280,13300,13300,13280,4004
|
|
20231017,095700,1062463150,13300,13330,13340,13300,3572
|
|
20231017,095600,1014874970,13330,13330,13340,13330,134
|
|
20231017,095500,1013087700,13340,13320,13340,13320,959
|
|
20231017,095400,1000303280,13320,13330,13330,13320,572
|
|
20231017,095300,992684230,13320,13340,13340,13320,1305
|
|
20231017,095200,975286000,13340,13340,13350,13330,736
|
|
20231017,095100,965467720,13340,13360,13360,13340,119
|
|
20231017,095000,963879680,13360,13360,13380,13360,3460
|
|
20231017,094900,917627390,13360,13340,13360,13330,1123
|
|
20231017,094800,902640640,13330,13330,13330,13320,1706
|
|
20231017,094700,879903790,13320,13330,13330,13320,270
|
|
20231017,094600,876304790,13330,13340,13340,13330,116
|
|
20231017,094500,874758420,13330,13310,13330,13310,2213
|
|
20231017,094400,845280820,13310,13310,13310,13310,172
|
|
20231017,094300,842991500,13310,13310,13320,13310,372
|
|
20231017,094200,838039760,13310,13310,13320,13310,225
|
|
20231017,094100,835044970,13310,13340,13340,13300,2353
|
|
20231017,094000,803708640,13340,13340,13350,13330,615
|
|
20231017,093900,795504610,13340,13350,13350,13340,404
|
|
20231017,093800,790113440,13350,13350,13350,13340,1179
|
|
20231017,093700,774376450,13350,13360,13360,13350,1075
|
|
20231017,093600,760023460,13360,13360,13370,13360,508
|
|
20231017,093500,753236570,13370,13370,13380,13360,1563
|
|
20231017,093400,732346250,13370,13380,13380,13370,460
|
|
20231017,093300,726194540,13380,13370,13380,13360,518
|
|
20231017,093200,719268500,13370,13380,13380,13370,1427
|
|
20231017,093100,700189320,13380,13390,13390,13370,829
|
|
20231017,093000,689103470,13390,13380,13390,13370,610
|
|
20231017,092900,680940670,13380,13360,13380,13360,2003
|
|
20231017,092800,654155930,13370,13360,13370,13360,600
|
|
20231017,092700,646139920,13360,13380,13380,13360,2131
|
|
20231017,092600,617659240,13380,13380,13380,13380,545
|
|
20231017,092500,610367140,13380,13390,13400,13380,728
|
|
20231017,092400,600619320,13400,13390,13400,13390,493
|
|
20231017,092300,594016280,13390,13380,13390,13370,571
|
|
20231017,092200,586376280,13370,13380,13380,13370,474
|
|
20231017,092100,580035300,13380,13380,13380,13380,350
|
|
20231017,092000,575352300,13380,13390,13390,13370,418
|
|
20231017,091900,569761140,13380,13380,13390,13360,6000
|
|
20231017,091800,489478650,13370,13380,13380,13370,194
|
|
20231017,091700,486884780,13370,13380,13380,13370,38
|
|
20231017,091600,486376660,13390,13360,13390,13360,1662
|
|
20231017,091500,464151040,13360,13370,13370,13360,224
|
|
20231017,091400,461157890,13370,13370,13370,13370,268
|
|
20231017,091300,457574730,13370,13360,13370,13360,1651
|
|
20231017,091200,435516330,13350,13390,13390,13340,4488
|
|
20231017,091100,375582570,13380,13410,13410,13380,602
|
|
20231017,091000,367516740,13400,13380,13400,13380,1072
|
|
20231017,090900,353163190,13380,13400,13400,13380,175
|
|
20231017,090800,350820690,13400,13390,13400,13370,1904
|
|
20231017,090700,325346580,13400,13440,13450,13400,2011
|
|
20231017,090600,298345750,13440,13400,13440,13400,2761
|
|
20231017,090500,261297610,13400,13390,13420,13390,1956
|
|
20231017,090400,235077770,13400,13380,13400,13370,1650
|
|
20231017,090300,212989050,13380,13390,13390,13370,2645
|
|
20231017,090200,177587380,13390,13420,13430,13390,1934
|
|
20231017,090100,151678210,13430,13390,13460,13390,2986
|
|
20231017,090000,111564680,13430,13380,13430,13340,8291
|