588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184500,15342791340,13550,13550,13550,13550,716266
|
|
20231018,184400,15342791340,13550,13550,13550,13550,0
|
|
20231018,184300,15342791340,13550,13550,13550,13550,0
|
|
20231018,184200,15342791340,13550,13550,13550,13550,0
|
|
20231018,184100,15342791340,13550,13550,13550,13550,0
|
|
20231018,184000,15342791340,13550,13550,13550,13550,0
|
|
20231018,183900,15342791340,13550,13550,13550,13550,0
|
|
20231018,183800,15342791340,13550,13550,13550,13550,0
|
|
20231018,183700,15342791340,13550,13550,13550,13550,0
|
|
20231018,183600,15342791340,13550,13550,13550,13550,0
|
|
20231018,183500,15342791340,13550,13550,13550,13550,0
|
|
20231018,183400,15342791340,13550,13550,13550,13550,0
|
|
20231018,183300,15342791340,13550,13550,13550,13550,0
|
|
20231018,183200,15342791340,13550,13550,13550,13550,0
|
|
20231018,183100,15342791340,13550,13550,13550,13550,0
|
|
20231018,183000,15342791340,13550,13550,13550,13550,0
|
|
20231018,182900,15342791340,13550,13550,13550,13550,0
|
|
20231018,182800,15342791340,13550,13550,13550,13550,0
|
|
20231018,182700,15342791340,13550,13550,13550,13550,0
|
|
20231018,182600,15342791340,13550,13550,13550,13550,0
|
|
20231018,182500,15342791340,13550,13550,13550,13550,0
|
|
20231018,182400,15342791340,13550,13550,13550,13550,0
|
|
20231018,182300,15342791340,13550,13550,13550,13550,0
|
|
20231018,182200,15342791340,13550,13550,13550,13550,0
|
|
20231018,182100,15342791340,13550,13550,13550,13550,0
|
|
20231018,182000,15342791340,13550,13550,13550,13550,0
|
|
20231018,181900,15342791340,13550,13550,13550,13550,0
|
|
20231018,181800,15342791340,13550,13550,13550,13550,0
|
|
20231018,181700,15342791340,13550,13550,13550,13550,0
|
|
20231018,181600,15342791340,13550,13550,13550,13550,0
|
|
20231018,181500,15342791340,13550,13550,13550,13550,716266
|
|
20231018,181400,15342791340,13550,13550,13550,13550,0
|
|
20231018,181300,15342791340,13550,13550,13550,13550,0
|
|
20231018,181200,15342791340,13550,13550,13550,13550,0
|
|
20231018,181100,15342791340,13550,13550,13550,13550,0
|
|
20231018,181000,15342791340,13550,13550,13550,13550,0
|
|
20231018,180900,15342791340,13550,13550,13550,13550,0
|
|
20231018,180800,15342791340,13550,13550,13550,13550,0
|
|
20231018,180700,15342791340,13550,13550,13550,13550,0
|
|
20231018,180600,15342791340,13550,13550,13550,13550,0
|
|
20231018,180500,15342791340,13550,13550,13550,13550,0
|
|
20231018,180400,15342791340,13550,13550,13550,13550,0
|
|
20231018,180300,15342791340,13550,13550,13550,13550,0
|
|
20231018,180200,15342791340,13550,13550,13550,13550,0
|
|
20231018,180100,15342791340,13550,13550,13550,13550,0
|
|
20231018,180000,15342791340,13550,13550,13550,13550,0
|
|
20231018,175900,15342791340,13550,13550,13550,13550,0
|
|
20231018,175800,15342791340,13550,13550,13550,13550,0
|
|
20231018,175700,15342791340,13550,13550,13550,13550,0
|
|
20231018,175600,15342791340,13550,13550,13550,13550,0
|
|
20231018,175500,15342791340,13550,13550,13550,13550,0
|
|
20231018,175400,15342791340,13550,13550,13550,13550,0
|
|
20231018,175300,15342791340,13550,13550,13550,13550,0
|
|
20231018,175200,15342791340,13550,13550,13550,13550,0
|
|
20231018,175100,15342791340,13550,13550,13550,13550,0
|
|
20231018,175000,15342791340,13550,13550,13550,13550,0
|
|
20231018,174900,15342791340,13550,13550,13550,13550,0
|
|
20231018,174800,15342791340,13550,13550,13550,13550,0
|
|
20231018,174700,15342791340,13550,13550,13550,13550,0
|
|
20231018,174600,15342791340,13550,13550,13550,13550,0
|
|
20231018,174500,15342791340,13550,13550,13550,13550,716266
|
|
20231018,174400,15342791340,13550,13550,13550,13550,0
|
|
20231018,174300,15342791340,13550,13550,13550,13550,0
|
|
20231018,174200,15342791340,13550,13550,13550,13550,0
|
|
20231018,174100,15342791340,13550,13550,13550,13550,0
|
|
20231018,174000,15342791340,13550,13550,13550,13550,0
|
|
20231018,173900,15342791340,13550,13550,13550,13550,0
|
|
20231018,173800,15342791340,13550,13550,13550,13550,0
|
|
20231018,173700,15342791340,13550,13550,13550,13550,0
|
|
20231018,173600,15342791340,13550,13550,13550,13550,0
|
|
20231018,173500,15342791340,13550,13550,13550,13550,0
|
|
20231018,173400,15342791340,13550,13550,13550,13550,0
|
|
20231018,173300,15342791340,13550,13550,13550,13550,0
|
|
20231018,173200,15342791340,13550,13550,13550,13550,0
|
|
20231018,173100,15342791340,13550,13550,13550,13550,0
|
|
20231018,173000,15342791340,13550,13550,13550,13550,0
|
|
20231018,172900,15342791340,13550,13550,13550,13550,0
|
|
20231018,172800,15342791340,13550,13550,13550,13550,0
|
|
20231018,172700,15342791340,13550,13550,13550,13550,0
|
|
20231018,172600,15342791340,13550,13550,13550,13550,0
|
|
20231018,172500,15342791340,13550,13550,13550,13550,0
|
|
20231018,172400,15342791340,13550,13550,13550,13550,0
|
|
20231018,172300,15342791340,13550,13550,13550,13550,0
|
|
20231018,172200,15342791340,13550,13550,13550,13550,0
|
|
20231018,172100,15342791340,13550,13550,13550,13550,0
|
|
20231018,172000,15342791340,13550,13550,13550,13550,0
|
|
20231018,171900,15342791340,13550,13550,13550,13550,0
|
|
20231018,171800,15342791340,13550,13550,13550,13550,0
|
|
20231018,171700,15342791340,13550,13550,13550,13550,0
|
|
20231018,171600,15342791340,13550,13550,13550,13550,0
|
|
20231018,171500,15342791340,13550,13550,13550,13550,716266
|
|
20231018,171400,15342791340,13550,13550,13550,13550,0
|
|
20231018,171300,15342791340,13550,13550,13550,13550,0
|
|
20231018,171200,15342791340,13550,13550,13550,13550,0
|
|
20231018,171100,15342791340,13550,13550,13550,13550,0
|
|
20231018,171000,15342791340,13550,13550,13550,13550,0
|
|
20231018,170900,15342791340,13550,13550,13550,13550,0
|
|
20231018,170800,15342791340,13550,13550,13550,13550,0
|
|
20231018,170700,15342791340,13550,13550,13550,13550,0
|
|
20231018,170600,15342791340,13550,13550,13550,13550,0
|
|
20231018,170500,15342791340,13550,13550,13550,13550,0
|
|
20231018,170400,15342791340,13550,13550,13550,13550,0
|
|
20231018,170300,15342791340,13550,13550,13550,13550,0
|
|
20231018,170200,15342791340,13550,13550,13550,13550,0
|
|
20231018,170100,15342791340,13550,13550,13550,13550,0
|
|
20231018,170000,15342791340,13550,13550,13550,13550,0
|
|
20231018,165900,15342791340,13550,13550,13550,13550,0
|
|
20231018,165800,15342791340,13550,13550,13550,13550,0
|
|
20231018,165700,15342791340,13550,13550,13550,13550,0
|
|
20231018,165600,15342791340,13550,13550,13550,13550,0
|
|
20231018,165500,15342791340,13550,13550,13550,13550,0
|
|
20231018,165400,15342791340,13550,13550,13550,13550,0
|
|
20231018,165300,15342791340,13550,13550,13550,13550,0
|
|
20231018,165200,15342791340,13550,13550,13550,13550,0
|
|
20231018,165100,15342791340,13550,13550,13550,13550,0
|
|
20231018,165000,15342791340,13550,13550,13550,13550,0
|
|
20231018,164900,15342791340,13550,13550,13550,13550,0
|
|
20231018,164800,15342791340,13550,13550,13550,13550,0
|
|
20231018,164700,15342791340,13550,13550,13550,13550,0
|
|
20231018,164600,15342791340,13550,13550,13550,13550,0
|
|
20231018,164500,15342791340,13550,13550,13550,13550,716266
|
|
20231018,164400,15342791340,13550,13550,13550,13550,0
|
|
20231018,164300,15342791340,13550,13550,13550,13550,0
|
|
20231018,164200,15342791340,13550,13550,13550,13550,0
|
|
20231018,164100,15342791340,13550,13550,13550,13550,0
|
|
20231018,164000,15342791340,13550,13550,13550,13550,0
|
|
20231018,163900,15342791340,13550,13550,13550,13550,0
|
|
20231018,163800,15342791340,13550,13550,13550,13550,0
|
|
20231018,163700,15342791340,13550,13550,13550,13550,0
|
|
20231018,163600,15342791340,13550,13550,13550,13550,0
|
|
20231018,163500,15342791340,13550,13550,13550,13550,0
|
|
20231018,163400,15342791340,13550,13550,13550,13550,0
|
|
20231018,163300,15342791340,13550,13550,13550,13550,0
|
|
20231018,163200,15342791340,13550,13550,13550,13550,0
|
|
20231018,163100,15342791340,13550,13550,13550,13550,0
|
|
20231018,163000,15342791340,13550,13550,13550,13550,0
|
|
20231018,162900,15342791340,13550,13550,13550,13550,0
|
|
20231018,162800,15342791340,13550,13550,13550,13550,0
|
|
20231018,162700,15342791340,13550,13550,13550,13550,0
|
|
20231018,162600,15342791340,13550,13550,13550,13550,0
|
|
20231018,162500,15342791340,13550,13550,13550,13550,0
|
|
20231018,162400,15342791340,13550,13550,13550,13550,0
|
|
20231018,162300,15342791340,13550,13550,13550,13550,0
|
|
20231018,162200,15342791340,13550,13550,13550,13550,0
|
|
20231018,162100,15342791340,13550,13550,13550,13550,0
|
|
20231018,162000,15342791340,13550,13550,13550,13550,0
|
|
20231018,161900,15342791340,13550,13550,13550,13550,0
|
|
20231018,161800,15342791340,13550,13550,13550,13550,0
|
|
20231018,161700,15342791340,13550,13550,13550,13550,0
|
|
20231018,161600,15342791340,13550,13550,13550,13550,0
|
|
20231018,161500,15342791340,13550,13550,13550,13550,716266
|
|
20231018,161400,15342791340,13550,13550,13550,13550,0
|
|
20231018,161300,15342791340,13550,13550,13550,13550,0
|
|
20231018,161200,15342791340,13550,13550,13550,13550,0
|
|
20231018,161100,15342791340,13550,13550,13550,13550,0
|
|
20231018,161000,15342791340,13550,13550,13550,13550,0
|
|
20231018,160900,15342791340,13550,13550,13550,13550,0
|
|
20231018,160800,15342791340,13550,13550,13550,13550,0
|
|
20231018,160700,15342791340,13550,13550,13550,13550,0
|
|
20231018,160600,15342791340,13550,13550,13550,13550,0
|
|
20231018,160500,15342791340,13550,13550,13550,13550,0
|
|
20231018,160400,15342791340,13550,13550,13550,13550,0
|
|
20231018,160300,15342791340,13550,13550,13550,13550,0
|
|
20231018,160200,15342791340,13550,13550,13550,13550,0
|
|
20231018,160100,15342791340,13550,13550,13550,13550,0
|
|
20231018,160000,15342791340,13550,13550,13550,13550,0
|
|
20231018,155900,15342791340,13550,13550,13550,13550,0
|
|
20231018,155800,15342791340,13550,13550,13550,13550,0
|
|
20231018,155700,15342791340,13550,13550,13550,13550,0
|
|
20231018,155600,15342791340,13550,13550,13550,13550,0
|
|
20231018,155500,15342791340,13550,13550,13550,13550,0
|
|
20231018,155400,15342791340,13550,13550,13550,13550,0
|
|
20231018,155300,15342791340,13550,13550,13550,13550,0
|
|
20231018,155200,15342791340,13550,13550,13550,13550,0
|
|
20231018,155100,15342791340,13550,13550,13550,13550,0
|
|
20231018,155000,15342791340,13550,13550,13550,13550,0
|
|
20231018,154900,15342791340,13550,13550,13550,13550,0
|
|
20231018,154800,15342791340,13550,13550,13550,13550,0
|
|
20231018,154700,15342791340,13550,13550,13550,13550,0
|
|
20231018,154600,15342791340,13550,13550,13550,13550,0
|
|
20231018,154500,15342791340,13550,13550,13550,13550,716266
|
|
20231018,154400,15342791340,13550,13550,13550,13550,0
|
|
20231018,154300,15342791340,13550,13550,13550,13550,0
|
|
20231018,154200,15342791340,13550,13550,13550,13550,0
|
|
20231018,154100,15342791340,13550,13550,13550,13550,0
|
|
20231018,154000,15342791340,13550,13550,13550,13550,0
|
|
20231018,153900,15342791340,13550,13550,13550,13550,0
|
|
20231018,153800,15342791340,13550,13550,13550,13550,0
|
|
20231018,153700,15342791340,13550,13550,13550,13550,0
|
|
20231018,153600,15342791340,13550,13550,13550,13550,0
|
|
20231018,153500,15342791340,13550,13550,13550,13550,0
|
|
20231018,153400,15342791340,13550,13550,13550,13550,0
|
|
20231018,153300,15342791340,13550,13550,13550,13550,0
|
|
20231018,153200,15342791340,13550,13550,13550,13550,0
|
|
20231018,153100,15342791340,13550,13550,13550,13550,0
|
|
20231018,153000,15342791340,13550,13550,13550,13550,716266
|
|
20231018,152900,5637387040,13450,13450,13450,13450,0
|
|
20231018,152800,5637387040,13450,13450,13450,13450,0
|
|
20231018,152700,5637387040,13450,13450,13450,13450,0
|
|
20231018,152600,5637387040,13450,13450,13450,13450,0
|
|
20231018,152500,5637387040,13450,13450,13450,13450,0
|
|
20231018,152400,5637387040,13450,13450,13450,13450,0
|
|
20231018,152300,5637387040,13450,13450,13450,13450,0
|
|
20231018,152200,5637387040,13450,13450,13450,13450,0
|
|
20231018,152100,5637387040,13450,13450,13450,13450,0
|
|
20231018,152000,5637387040,13450,13450,13450,13450,0
|
|
20231018,151900,5637387040,13450,13460,13480,13450,1214
|
|
20231018,151800,5621041280,13460,13470,13470,13450,312
|
|
20231018,151700,5616842300,13450,13480,13480,13450,529
|
|
20231018,151600,5609725390,13450,13470,13480,13450,2354
|
|
20231018,151500,5578015630,13470,13460,13470,13460,1405
|
|
20231018,151400,5559095790,13470,13450,13470,13450,1301
|
|
20231018,151300,5541574550,13460,13450,13490,13450,2955
|
|
20231018,151200,5501774610,13450,13480,13480,13450,2
|
|
20231018,151100,5501747680,13450,13470,13480,13440,2428
|
|
20231018,151000,5469049390,13440,13490,13490,13440,4949
|
|
20231018,150900,5402400570,13480,13460,13490,13450,1385
|
|
20231018,150800,5383753180,13450,13460,13460,13450,2415
|
|
20231018,150700,5351256170,13450,13480,13480,13450,1700
|
|
20231018,150600,5328355470,13470,13450,13480,13450,400
|
|
20231018,150500,5322967700,13460,13490,13490,13460,1982
|
|
20231018,150400,5296265230,13490,13470,13490,13460,1278
|
|
20231018,150300,5279050450,13470,13460,13470,13460,1008
|
|
20231018,150200,5265480120,13460,13460,13460,13440,1269
|
|
20231018,150100,5248411150,13460,13470,13470,13440,838
|
|
20231018,150000,5237138220,13470,13460,13470,13440,1225
|
|
20231018,145900,5220653240,13460,13490,13490,13430,3198
|
|
20231018,145800,5177580430,13480,13480,13490,13480,907
|
|
20231018,145700,5165347270,13480,13480,13490,13480,613
|
|
20231018,145600,5157080950,13480,13480,13490,13470,1700
|
|
20231018,145500,5134164370,13480,13480,13490,13470,1871
|
|
20231018,145400,5108950250,13470,13470,13480,13470,220
|
|
20231018,145300,5105986840,13460,13480,13490,13460,1229
|
|
20231018,145200,5089429140,13480,13470,13490,13470,2468
|
|
20231018,145100,5056162210,13480,13460,13480,13460,1427
|
|
20231018,145000,5036939750,13450,13430,13450,13430,1392
|
|
20231018,144900,5018228050,13430,13390,13440,13390,1506
|
|
20231018,144800,4997999150,13440,13470,13470,13360,5742
|
|
20231018,144700,4920926150,13470,13440,13470,13440,3126
|
|
20231018,144600,4878852710,13450,13430,13450,13430,715
|
|
20231018,144500,4869240080,13440,13430,13440,13420,1463
|
|
20231018,144400,4849585980,13430,13430,13430,13420,1584
|
|
20231018,144300,4828312910,13420,13430,13430,13420,1100
|
|
20231018,144200,4813542690,13420,13400,13430,13400,2962
|
|
20231018,144100,4773804210,13410,13410,13410,13400,3403
|
|
20231018,144000,4728193550,13400,13410,13410,13400,350
|
|
20231018,143900,4723500310,13410,13410,13410,13410,164
|
|
20231018,143800,4721301070,13410,13390,13410,13390,2472
|
|
20231018,143700,4688175720,13400,13400,13400,13400,82
|
|
20231018,143600,4687076920,13400,13400,13400,13400,186
|
|
20231018,143500,4684584520,13400,13400,13400,13390,1700
|
|
20231018,143400,4661804530,13390,13400,13400,13370,4222
|
|
20231018,143300,4605284110,13390,13400,13400,13390,819
|
|
20231018,143200,4594311680,13400,13400,13400,13400,43
|
|
20231018,143100,4593735480,13400,13400,13400,13390,602
|
|
20231018,143000,4585671990,13400,13390,13400,13390,572
|
|
20231018,142900,4578010950,13390,13400,13400,13390,648
|
|
20231018,142800,4569330820,13390,13390,13400,13390,675
|
|
20231018,142700,4560290970,13390,13400,13400,13390,135
|
|
20231018,142600,4558482070,13390,13390,13400,13390,1131
|
|
20231018,142500,4543332590,13400,13400,13400,13390,372
|
|
20231018,142400,4538350610,13400,13390,13400,13390,320
|
|
20231018,142300,4534063630,13400,13400,13400,13390,278
|
|
20231018,142200,4530339830,13400,13400,13400,13390,535
|
|
20231018,142100,4523173990,13390,13400,13400,13390,124
|
|
20231018,142000,4521512620,13400,13390,13400,13390,5
|
|
20231018,141900,4521445660,13400,13400,13400,13390,84
|
|
20231018,141800,4520320100,13390,13410,13410,13390,1838
|
|
20231018,141700,4495692980,13410,13400,13410,13390,2502
|
|
20231018,141600,4462163710,13400,13410,13410,13360,9502
|
|
20231018,141500,4334962400,13420,13420,13430,13410,826
|
|
20231018,141400,4323880010,13430,13420,13430,13420,16
|
|
20231018,141300,4323665160,13430,13430,13430,13420,473
|
|
20231018,141200,4317316590,13420,13430,13430,13420,701
|
|
20231018,141100,4307904330,13430,13440,13440,13430,247
|
|
20231018,141000,4304586280,13440,13430,13440,13430,4824
|
|
20231018,140900,4239799790,13440,13440,13440,13430,487
|
|
20231018,140800,4233258250,13430,13440,13440,13430,1041
|
|
20231018,140700,4219276790,13430,13440,13440,13430,1195
|
|
20231018,140600,4203221050,13440,13450,13450,13440,51
|
|
20231018,140500,4202535140,13440,13440,13440,13440,101
|
|
20231018,140400,4201177700,13440,13450,13460,13440,9038
|
|
20231018,140300,4079698310,13450,13490,13490,13450,2490
|
|
20231018,140200,4046165360,13490,13490,13490,13480,139
|
|
20231018,140100,4044291060,13480,13490,13500,13480,780
|
|
20231018,140000,4033767230,13490,13490,13500,13490,2170
|
|
20231018,135900,4004493800,13500,13510,13510,13500,1730
|
|
20231018,135800,3981138380,13510,13500,13510,13500,122
|
|
20231018,135700,3979490390,13510,13510,13510,13500,1552
|
|
20231018,135600,3958536440,13500,13500,13510,13500,273
|
|
20231018,135500,3954849840,13500,13500,13510,13500,276
|
|
20231018,135400,3951122030,13500,13500,13510,13500,3740
|
|
20231018,135300,3900630580,13500,13500,13500,13490,448
|
|
20231018,135200,3894583620,13490,13490,13500,13490,164
|
|
20231018,135100,3892369690,13500,13500,13500,13490,601
|
|
20231018,135000,3884256220,13500,13500,13500,13490,238
|
|
20231018,134900,3881043270,13490,13480,13500,13480,2362
|
|
20231018,134800,3849178930,13490,13480,13490,13480,271
|
|
20231018,134700,3845523180,13490,13490,13490,13480,313
|
|
20231018,134600,3841300840,13480,13490,13490,13480,23
|
|
20231018,134500,3840990730,13490,13490,13490,13480,272
|
|
20231018,134400,3837322020,13480,13490,13490,13480,604
|
|
20231018,134300,3829179140,13490,13490,13490,13480,99
|
|
20231018,134200,3827843660,13490,13490,13490,13490,128
|
|
20231018,134100,3826116940,13480,13490,13490,13480,175
|
|
20231018,134000,3823756570,13480,13490,13490,13480,223
|
|
20231018,133900,3820748400,13490,13490,13490,13490,265
|
|
20231018,133800,3817173550,13490,13490,13490,13480,150
|
|
20231018,133700,3815150060,13490,13490,13490,13480,222
|
|
20231018,133600,3812155290,13490,13490,13490,13480,195
|
|
20231018,133500,3809524750,13480,13490,13490,13480,1423
|
|
20231018,133400,3790341130,13490,13480,13490,13480,133
|
|
20231018,133300,3788547370,13480,13490,13490,13480,63
|
|
20231018,133200,3787697600,13490,13480,13490,13480,1541
|
|
20231018,133100,3766923430,13470,13480,13480,13470,209
|
|
20231018,133000,3764106220,13480,13460,13480,13460,2443
|
|
20231018,132900,3731198560,13470,13460,13470,13460,230
|
|
20231018,132800,3728100860,13470,13460,13470,13460,57
|
|
20231018,132700,3727333220,13470,13470,13470,13460,401
|
|
20231018,132600,3721931760,13470,13470,13470,13470,64
|
|
20231018,132500,3721069680,13470,13470,13470,13460,139
|
|
20231018,132400,3719197720,13460,13470,13470,13460,71
|
|
20231018,132300,3718241580,13460,13470,13470,13460,718
|
|
20231018,132200,3708575970,13470,13470,13470,13460,110
|
|
20231018,132100,3707094280,13470,13470,13470,13460,220
|
|
20231018,132000,3704131530,13470,13470,13470,13470,121
|
|
20231018,131900,3702501660,13470,13470,13470,13460,104
|
|
20231018,131800,3701100890,13460,13470,13470,13460,118
|
|
20231018,131700,3699511530,13460,13470,13470,13460,235
|
|
20231018,131600,3696346280,13470,13460,13470,13460,118
|
|
20231018,131500,3694757520,13470,13470,13470,13470,44
|
|
20231018,131400,3694164840,13460,13470,13470,13460,217
|
|
20231018,131300,3691243160,13460,13470,13470,13460,84
|
|
20231018,131200,3690111690,13470,13470,13470,13470,51
|
|
20231018,131100,3689424720,13470,13470,13470,13460,455
|
|
20231018,131000,3683295890,13470,13470,13480,13470,320
|
|
20231018,130900,3678985090,13470,13480,13480,13470,83
|
|
20231018,130800,3677866540,13480,13470,13480,13470,1039
|
|
20231018,130700,3663870820,13470,13480,13480,13470,87
|
|
20231018,130600,3662698430,13470,13470,13480,13470,126
|
|
20231018,130500,3661001200,13480,13480,13480,13480,49
|
|
20231018,130400,3660340680,13480,13480,13480,13480,80
|
|
20231018,130300,3659262280,13480,13470,13480,13470,1190
|
|
20231018,130200,3643232510,13470,13470,13470,13470,87
|
|
20231018,130100,3642060620,13480,13470,13480,13470,173
|
|
20231018,130000,3639729920,13470,13470,13470,13470,3138
|
|
20231018,125900,3597461060,13470,13460,13470,13460,91
|
|
20231018,125800,3596235300,13460,13470,13470,13460,520
|
|
20231018,125700,3589235100,13470,13470,13470,13470,64
|
|
20231018,125600,3588373020,13470,13470,13470,13470,200
|
|
20231018,125500,3585679020,13470,13480,13480,13470,524
|
|
20231018,125400,3578620730,13480,13480,13480,13480,35
|
|
20231018,125300,3578148930,13480,13480,13480,13480,100
|
|
20231018,125200,3576800930,13470,13470,13470,13460,1896
|
|
20231018,125100,3551262110,13460,13460,13460,13460,62
|
|
20231018,125000,3550427590,13470,13470,13470,13460,268
|
|
20231018,124900,3546818630,13460,13470,13470,13460,138
|
|
20231018,124800,3544960140,13460,13460,13470,13460,159
|
|
20231018,124700,3542819210,13460,13460,13470,13460,121
|
|
20231018,124600,3541190540,13460,13470,13470,13460,60
|
|
20231018,124500,3540382590,13470,13470,13470,13470,130
|
|
20231018,124400,3538631490,13470,13470,13470,13470,466
|
|
20231018,124300,3532354470,13460,13470,13470,13460,366
|
|
20231018,124200,3527425140,13480,13480,13480,13480,171
|
|
20231018,124100,3525120060,13480,13480,13490,13480,1046
|
|
20231018,124000,3511019970,13480,13470,13480,13470,1512
|
|
20231018,123900,3490644330,13470,13480,13480,13470,46
|
|
20231018,123800,3490024360,13480,13470,13480,13470,471
|
|
20231018,123700,3483679190,13470,13470,13470,13470,137
|
|
20231018,123600,3481833800,13460,13460,13460,13460,1239
|
|
20231018,123500,3465156860,13460,13460,13460,13460,33
|
|
20231018,123400,3464712680,13460,13460,13460,13460,10
|
|
20231018,123300,3464578080,13450,13450,13450,13450,986
|
|
20231018,123200,3451316380,13440,13440,13440,13440,21
|
|
20231018,123100,3451034140,13450,13450,13450,13440,121
|
|
20231018,123000,3449407230,13450,13450,13460,13450,1287
|
|
20231018,122900,3432097070,13460,13460,13460,13460,413
|
|
20231018,122800,3426538090,13470,13460,13470,13460,571
|
|
20231018,122700,3418852070,13470,13460,13470,13460,1224
|
|
20231018,122600,3402365790,13470,13460,13470,13450,1165
|
|
20231018,122500,3386684800,13450,13460,13460,13450,226
|
|
20231018,122400,3383642880,13460,13460,13460,13460,77
|
|
20231018,122300,3382606460,13460,13460,13460,13450,444
|
|
20231018,122200,3376630340,13460,13450,13460,13450,95
|
|
20231018,122100,3375352000,13450,13460,13460,13450,2
|
|
20231018,122000,3375325090,13450,13460,13460,13450,271
|
|
20231018,121900,3371677440,13460,13460,13460,13460,122
|
|
20231018,121800,3370035320,13470,13470,13470,13470,47
|
|
20231018,121700,3369402230,13470,13470,13470,13470,371
|
|
20231018,121600,3364404860,13470,13460,13470,13460,48
|
|
20231018,121500,3363758460,13460,13460,13470,13450,478
|
|
20231018,121400,3357324460,13460,13470,13470,13460,316
|
|
20231018,121300,3353071000,13460,13470,13470,13460,40
|
|
20231018,121200,3352532300,13460,13460,13470,13460,121
|
|
20231018,121100,3350903520,13470,13470,13470,13470,197
|
|
20231018,121000,3348249930,13470,13470,13470,13470,50
|
|
20231018,120900,3347576430,13470,13480,13480,13470,343
|
|
20231018,120800,3342955790,13480,13480,13480,13480,14
|
|
20231018,120700,3342767070,13470,13470,13470,13470,677
|
|
20231018,120600,3333647880,13460,13460,13460,13460,0
|
|
20231018,120500,3333647880,13460,13480,13480,13460,285
|
|
20231018,120400,3329808690,13470,13470,13480,13470,160
|
|
20231018,120300,3327652030,13480,13470,13490,13470,455
|
|
20231018,120200,3321517960,13490,13490,13500,13490,1044
|
|
20231018,120100,3307434100,13500,13490,13500,13490,639
|
|
20231018,120000,3298808150,13500,13500,13500,13490,1215
|
|
20231018,115900,3282405800,13490,13500,13500,13490,616
|
|
20231018,115800,3274095020,13490,13470,13500,13470,3795
|
|
20231018,115700,3222918850,13470,13460,13470,13460,2231
|
|
20231018,115600,3192877130,13460,13450,13460,13450,106
|
|
20231018,115500,3191451230,13440,13450,13450,13440,511
|
|
20231018,115400,3184578480,13440,13450,13450,13440,3292
|
|
20231018,115300,3140301130,13450,13450,13450,13440,1821
|
|
20231018,115200,3115809660,13450,13450,13450,13450,2048
|
|
20231018,115100,3088264060,13450,13450,13450,13440,987
|
|
20231018,115000,3074997670,13450,13450,13450,13440,825
|
|
20231018,114900,3063902120,13450,13450,13450,13450,103
|
|
20231018,114800,3062516770,13440,13440,13440,13440,0
|
|
20231018,114700,3062516770,13440,13440,13440,13440,77
|
|
20231018,114600,3061481890,13440,13450,13450,13440,791
|
|
20231018,114500,3050844340,13440,13440,13440,13440,809
|
|
20231018,114400,3039971380,13440,13440,13440,13440,150
|
|
20231018,114300,3037955380,13440,13440,13440,13440,543
|
|
20231018,114200,3030657460,13440,13440,13440,13440,181
|
|
20231018,114100,3028224820,13440,13440,13440,13440,666
|
|
20231018,114000,3019273780,13440,13440,13440,13440,176
|
|
20231018,113900,3016908340,13450,13450,13450,13450,84
|
|
20231018,113800,3015778540,13440,13440,13440,13440,89
|
|
20231018,113700,3014582380,13440,13450,13450,13440,195
|
|
20231018,113600,3011960720,13450,13440,13450,13440,132
|
|
20231018,113500,3010186570,13440,13440,13440,13440,3
|
|
20231018,113400,3010146250,13440,13440,13450,13440,308
|
|
20231018,113300,3006006660,13440,13450,13450,13440,9
|
|
20231018,113200,3005885690,13450,13450,13450,13450,7
|
|
20231018,113100,3005791540,13440,13450,13450,13440,110
|
|
20231018,113000,3004313100,13440,13450,13450,13440,125
|
|
20231018,112900,3002633010,13450,13440,13450,13440,120
|
|
20231018,112800,3001020160,13440,13450,13450,13440,1307
|
|
20231018,112700,2983453160,13450,13450,13450,13450,56
|
|
20231018,112600,2982699960,13450,13440,13450,13440,90
|
|
20231018,112500,2981489890,13450,13450,13450,13450,10
|
|
20231018,112400,2981355390,13450,13450,13450,13450,21
|
|
20231018,112300,2981072940,13450,13440,13450,13440,87
|
|
20231018,112200,2979903040,13440,13440,13440,13440,155
|
|
20231018,112100,2977819840,13440,13440,13440,13440,0
|
|
20231018,112000,2977819840,13440,13450,13450,13440,19
|
|
20231018,111900,2977564380,13450,13450,13450,13440,523
|
|
20231018,111800,2970535210,13440,13450,13450,13440,88
|
|
20231018,111700,2969351980,13440,13440,13440,13440,4
|
|
20231018,111600,2969298220,13440,13450,13450,13440,971
|
|
20231018,111500,2956247750,13440,13440,13440,13440,0
|
|
20231018,111400,2956247750,13440,13450,13450,13440,108
|
|
20231018,111300,2954796140,13450,13450,13450,13450,10
|
|
20231018,111200,2954661640,13450,13450,13450,13450,65
|
|
20231018,111100,2953787390,13450,13460,13460,13450,1042
|
|
20231018,111000,2939769870,13450,13460,13460,13450,585
|
|
20231018,110900,2931895820,13460,13460,13460,13460,143
|
|
20231018,110800,2929971040,13470,13460,13470,13460,126
|
|
20231018,110700,2928273880,13460,13460,13470,13460,1429
|
|
20231018,110600,2909038980,13460,13450,13460,13450,7053
|
|
20231018,110500,2814174340,13450,13450,13450,13440,547
|
|
20231018,110400,2806822190,13450,13450,13450,13450,49
|
|
20231018,110300,2806163140,13450,13440,13450,13440,45
|
|
20231018,110200,2805557900,13440,13440,13440,13440,140
|
|
20231018,110100,2803676300,13450,13440,13450,13440,245
|
|
20231018,110000,2800383040,13440,13440,13440,13430,1726
|
|
20231018,105900,2777185950,13440,13440,13440,13430,274
|
|
20231018,105800,2773503420,13440,13440,13440,13440,44
|
|
20231018,105700,2772912060,13430,13440,13440,13430,6
|
|
20231018,105600,2772831470,13440,13440,13450,13430,720
|
|
20231018,105500,2763157220,13450,13450,13450,13440,651
|
|
20231018,105400,2754401300,13460,13460,13460,13460,359
|
|
20231018,105300,2749569160,13460,13450,13460,13450,101
|
|
20231018,105200,2748209710,13460,13460,13460,13460,59
|
|
20231018,105100,2747415570,13460,13470,13470,13450,1133
|
|
20231018,105000,2732160940,13470,13460,13470,13460,109
|
|
20231018,104900,2730692810,13470,13440,13470,13440,9516
|
|
20231018,104800,2602621920,13440,13430,13440,13430,1690
|
|
20231018,104700,2579923720,13430,13410,13430,13410,6720
|
|
20231018,104600,2489714040,13410,13410,13410,13410,11
|
|
20231018,104500,2489566530,13410,13410,13410,13410,1432
|
|
20231018,104400,2470363410,13410,13410,13410,13410,30
|
|
20231018,104300,2469961110,13410,13420,13420,13410,819
|
|
20231018,104200,2458977440,13410,13410,13410,13410,22
|
|
20231018,104100,2458682420,13410,13420,13420,13410,262
|
|
20231018,104000,2455167050,13420,13420,13420,13420,360
|
|
20231018,103900,2450335850,13420,13410,13420,13410,577
|
|
20231018,103800,2442597770,13410,13420,13420,13410,631
|
|
20231018,103700,2434135280,13420,13420,13420,13420,192
|
|
20231018,103600,2431558640,13420,13420,13420,13410,1043
|
|
20231018,103500,2417571970,13420,13420,13420,13420,70
|
|
20231018,103400,2416632570,13410,13420,13420,13410,191
|
|
20231018,103300,2414070350,13420,13420,13420,13410,257
|
|
20231018,103200,2410621780,13420,13410,13420,13410,243
|
|
20231018,103100,2407361020,13410,13420,13420,13410,594
|
|
20231018,103000,2399395010,13410,13410,13410,13410,6
|
|
20231018,102900,2399314550,13420,13420,13420,13410,266
|
|
20231018,102800,2395745200,13410,13410,13420,13410,67
|
|
20231018,102700,2394846130,13410,13420,13420,13410,341
|
|
20231018,102600,2390271910,13420,13420,13420,13420,54
|
|
20231018,102500,2389547230,13420,13420,13420,13410,622
|
|
20231018,102400,2381205380,13420,13420,13420,13410,82
|
|
20231018,102300,2380104950,13420,13410,13420,13410,590
|
|
20231018,102200,2372192150,13420,13420,13420,13410,499
|
|
20231018,102100,2365499750,13420,13410,13420,13410,2542
|
|
20231018,102000,2331410380,13420,13410,13420,13410,1243
|
|
20231018,101900,2314739330,13420,13420,13420,13410,325
|
|
20231018,101800,2310380030,13420,13420,13420,13410,1034
|
|
20231018,101700,2296505540,13420,13400,13420,13400,5318
|
|
20231018,101600,2225214320,13390,13400,13400,13390,74
|
|
20231018,101500,2224223360,13400,13400,13400,13390,100
|
|
20231018,101400,2222883860,13400,13400,13400,13400,183
|
|
20231018,101300,2220431660,13390,13400,13400,13390,186
|
|
20231018,101200,2217940630,13400,13400,13400,13390,83
|
|
20231018,101100,2216829240,13400,13400,13400,13390,712
|
|
20231018,101000,2207290180,13400,13400,13400,13400,94
|
|
20231018,100900,2206030580,13400,13410,13410,13400,2037
|
|
20231018,100800,2178734740,13400,13420,13420,13400,1546
|
|
20231018,100700,2158002140,13420,13430,13430,13420,5104
|
|
20231018,100600,2089505660,13420,13430,13430,13420,713
|
|
20231018,100500,2079936900,13430,13430,13430,13420,1637
|
|
20231018,100400,2057968160,13430,13430,13430,13430,92
|
|
20231018,100300,2056732600,13430,13430,13430,13430,23
|
|
20231018,100200,2056423710,13430,13420,13430,13420,1650
|
|
20231018,100100,2034280070,13420,13420,13420,13410,564
|
|
20231018,100000,2026711390,13410,13430,13430,13410,5370
|
|
20231018,095900,1954646090,13430,13430,13430,13430,1226
|
|
20231018,095800,1938180910,13430,13430,13430,13430,160
|
|
20231018,095700,1936032110,13430,13430,13440,13420,3505
|
|
20231018,095600,1888958550,13430,13430,13430,13420,3393
|
|
20231018,095500,1843413750,13430,13440,13440,13430,313
|
|
20231018,095400,1839210140,13430,13450,13450,13430,6161
|
|
20231018,095300,1756411220,13440,13450,13450,13440,791
|
|
20231018,095200,1745773380,13460,13450,13460,13450,223
|
|
20231018,095100,1742773540,13450,13450,13460,13450,342
|
|
20231018,095000,1738173130,13450,13450,13450,13450,303
|
|
20231018,094900,1734097780,13440,13440,13450,13430,1045
|
|
20231018,094800,1720054790,13430,13430,13430,13430,672
|
|
20231018,094700,1711029830,13430,13430,13430,13420,566
|
|
20231018,094600,1703431820,13430,13430,13430,13420,236
|
|
20231018,094500,1700262360,13420,13420,13430,13410,4252
|
|
20231018,094400,1643202010,13430,13440,13440,13430,1666
|
|
20231018,094300,1620825050,13440,13440,13450,13440,1156
|
|
20231018,094200,1605287590,13450,13450,13450,13440,475
|
|
20231018,094100,1598903410,13450,13450,13460,13450,221
|
|
20231018,094000,1595930460,13460,13470,13470,13460,542
|
|
20231018,093900,1588634660,13460,13440,13470,13440,697
|
|
20231018,093800,1579257120,13440,13500,13500,13420,3275
|
|
20231018,093700,1535207670,13490,13500,13510,13490,1833
|
|
20231018,093600,1510462410,13510,13520,13520,13490,10022
|
|
20231018,093500,1374992270,13530,13540,13540,13520,1868
|
|
20231018,093400,1349715930,13540,13520,13540,13520,5655
|
|
20231018,093300,1273190260,13520,13510,13520,13500,1393
|
|
20231018,093200,1254371040,13510,13490,13510,13480,1046
|
|
20231018,093100,1240251420,13480,13480,13500,13470,3739
|
|
20231018,093000,1189841580,13480,13470,13480,13460,1458
|
|
20231018,092900,1170202500,13480,13480,13490,13480,736
|
|
20231018,092800,1160280200,13480,13490,13500,13480,1077
|
|
20231018,092700,1145751820,13490,13470,13500,13470,7160
|
|
20231018,092600,1049237730,13470,13460,13470,13450,2238
|
|
20231018,092500,1019120270,13450,13470,13470,13450,732
|
|
20231018,092400,1009269590,13470,13460,13470,13460,1447
|
|
20231018,092300,989792470,13470,13490,13490,13460,3004
|
|
20231018,092200,949299340,13500,13500,13530,13500,3168
|
|
20231018,092100,906508240,13500,13450,13500,13450,13397
|
|
20231018,092000,726037670,13440,13390,13440,13390,14595
|
|
20231018,091900,530046260,13390,13390,13400,13390,677
|
|
20231018,091800,520979320,13390,13380,13400,13370,1349
|
|
20231018,091700,502914580,13380,13370,13380,13370,946
|
|
20231018,091600,490257200,13370,13370,13370,13250,4256
|
|
20231018,091500,433559480,13370,13350,13370,13350,519
|
|
20231018,091400,426624120,13340,13340,13340,13330,290
|
|
20231018,091300,422757140,13340,13360,13390,13340,96
|
|
20231018,091200,421473160,13340,13370,13380,13320,5450
|
|
20231018,091100,348649740,13370,13370,13390,13350,1618
|
|
20231018,091000,327025450,13370,13380,13380,13370,175
|
|
20231018,090900,324684700,13380,13390,13390,13360,1656
|
|
20231018,090800,302537530,13400,13410,13410,13400,1008
|
|
20231018,090700,289028120,13400,13400,13410,13400,449
|
|
20231018,090600,283010920,13400,13370,13420,13370,9502
|
|
20231018,090500,155616650,13370,13370,13390,13360,3005
|
|
20231018,090400,115439100,13400,13400,13410,13370,1611
|
|
20231018,090300,93852410,13390,13360,13400,13360,2708
|
|
20231018,090200,57607060,13360,13340,13370,13330,1160
|
|
20231018,090100,42120490,13350,13320,13350,13320,1344
|
|
20231018,090000,24209990,13310,13230,13310,13220,1827
|