587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184400,4386323210,13290,13290,13290,13290,17423
|
|
20231019,184300,4386323210,13290,13290,13290,13290,0
|
|
20231019,184200,4386323210,13290,13290,13290,13290,0
|
|
20231019,184100,4386323210,13290,13290,13290,13290,0
|
|
20231019,184000,4386323210,13290,13290,13290,13290,0
|
|
20231019,183900,4386323210,13290,13290,13290,13290,0
|
|
20231019,183800,4386323210,13290,13290,13290,13290,0
|
|
20231019,183700,4386323210,13290,13290,13290,13290,0
|
|
20231019,183600,4386323210,13290,13290,13290,13290,0
|
|
20231019,183500,4386323210,13290,13290,13290,13290,0
|
|
20231019,183400,4386323210,13290,13290,13290,13290,0
|
|
20231019,183300,4386323210,13290,13290,13290,13290,0
|
|
20231019,183200,4386323210,13290,13290,13290,13290,0
|
|
20231019,183100,4386323210,13290,13290,13290,13290,0
|
|
20231019,183000,4386323210,13290,13290,13290,13290,0
|
|
20231019,182900,4386323210,13290,13290,13290,13290,0
|
|
20231019,182800,4386323210,13290,13290,13290,13290,0
|
|
20231019,182700,4386323210,13290,13290,13290,13290,0
|
|
20231019,182600,4386323210,13290,13290,13290,13290,0
|
|
20231019,182500,4386323210,13290,13290,13290,13290,0
|
|
20231019,182400,4386323210,13290,13290,13290,13290,0
|
|
20231019,182300,4386323210,13290,13290,13290,13290,0
|
|
20231019,182200,4386323210,13290,13290,13290,13290,0
|
|
20231019,182100,4386323210,13290,13290,13290,13290,0
|
|
20231019,182000,4386323210,13290,13290,13290,13290,0
|
|
20231019,181900,4386323210,13290,13290,13290,13290,0
|
|
20231019,181800,4386323210,13290,13290,13290,13290,0
|
|
20231019,181700,4386323210,13290,13290,13290,13290,0
|
|
20231019,181600,4386323210,13290,13290,13290,13290,0
|
|
20231019,181500,4386323210,13290,13290,13290,13290,0
|
|
20231019,181400,4386323210,13290,13290,13290,13290,17423
|
|
20231019,181300,4386323210,13290,13290,13290,13290,0
|
|
20231019,181200,4386323210,13290,13290,13290,13290,0
|
|
20231019,181100,4386323210,13290,13290,13290,13290,0
|
|
20231019,181000,4386323210,13290,13290,13290,13290,0
|
|
20231019,180900,4386323210,13290,13290,13290,13290,0
|
|
20231019,180800,4386323210,13290,13290,13290,13290,0
|
|
20231019,180700,4386323210,13290,13290,13290,13290,0
|
|
20231019,180600,4386323210,13290,13290,13290,13290,0
|
|
20231019,180500,4386323210,13290,13290,13290,13290,0
|
|
20231019,180400,4386323210,13290,13290,13290,13290,0
|
|
20231019,180300,4386323210,13290,13290,13290,13290,0
|
|
20231019,180200,4386323210,13290,13290,13290,13290,0
|
|
20231019,180100,4386323210,13290,13290,13290,13290,0
|
|
20231019,180000,4386323210,13290,13290,13290,13290,0
|
|
20231019,175900,4386323210,13290,13290,13290,13290,0
|
|
20231019,175800,4386323210,13290,13290,13290,13290,0
|
|
20231019,175700,4386323210,13290,13290,13290,13290,0
|
|
20231019,175600,4386323210,13290,13290,13290,13290,0
|
|
20231019,175500,4386323210,13290,13290,13290,13290,0
|
|
20231019,175400,4386323210,13290,13290,13290,13290,0
|
|
20231019,175300,4386323210,13290,13290,13290,13290,0
|
|
20231019,175200,4386323210,13290,13290,13290,13290,0
|
|
20231019,175100,4386323210,13290,13290,13290,13290,0
|
|
20231019,175000,4386323210,13290,13290,13290,13290,0
|
|
20231019,174900,4386323210,13290,13290,13290,13290,0
|
|
20231019,174800,4386323210,13290,13290,13290,13290,0
|
|
20231019,174700,4386323210,13290,13290,13290,13290,0
|
|
20231019,174600,4386323210,13290,13290,13290,13290,0
|
|
20231019,174500,4386323210,13290,13290,13290,13290,0
|
|
20231019,174400,4386323210,13290,13290,13290,13290,17423
|
|
20231019,174300,4386323210,13290,13290,13290,13290,0
|
|
20231019,174200,4386323210,13290,13290,13290,13290,0
|
|
20231019,174100,4386323210,13290,13290,13290,13290,0
|
|
20231019,174000,4386323210,13290,13290,13290,13290,0
|
|
20231019,173900,4386323210,13290,13290,13290,13290,0
|
|
20231019,173800,4386323210,13290,13290,13290,13290,0
|
|
20231019,173700,4386323210,13290,13290,13290,13290,0
|
|
20231019,173600,4386323210,13290,13290,13290,13290,0
|
|
20231019,173500,4386323210,13290,13290,13290,13290,0
|
|
20231019,173400,4386323210,13290,13290,13290,13290,0
|
|
20231019,173300,4386323210,13290,13290,13290,13290,0
|
|
20231019,173200,4386323210,13290,13290,13290,13290,0
|
|
20231019,173100,4386323210,13290,13290,13290,13290,0
|
|
20231019,173000,4386323210,13290,13290,13290,13290,0
|
|
20231019,172900,4386323210,13290,13290,13290,13290,0
|
|
20231019,172800,4386323210,13290,13290,13290,13290,0
|
|
20231019,172700,4386323210,13290,13290,13290,13290,0
|
|
20231019,172600,4386323210,13290,13290,13290,13290,0
|
|
20231019,172500,4386323210,13290,13290,13290,13290,0
|
|
20231019,172400,4386323210,13290,13290,13290,13290,0
|
|
20231019,172300,4386323210,13290,13290,13290,13290,0
|
|
20231019,172200,4386323210,13290,13290,13290,13290,0
|
|
20231019,172100,4386323210,13290,13290,13290,13290,0
|
|
20231019,172000,4386323210,13290,13290,13290,13290,0
|
|
20231019,171900,4386323210,13290,13290,13290,13290,0
|
|
20231019,171800,4386323210,13290,13290,13290,13290,0
|
|
20231019,171700,4386323210,13290,13290,13290,13290,0
|
|
20231019,171600,4386323210,13290,13290,13290,13290,0
|
|
20231019,171500,4386323210,13290,13290,13290,13290,0
|
|
20231019,171400,4386323210,13290,13290,13290,13290,17423
|
|
20231019,171300,4386323210,13290,13290,13290,13290,0
|
|
20231019,171200,4386323210,13290,13290,13290,13290,0
|
|
20231019,171100,4386323210,13290,13290,13290,13290,0
|
|
20231019,171000,4386323210,13290,13290,13290,13290,0
|
|
20231019,170900,4386323210,13290,13290,13290,13290,0
|
|
20231019,170800,4386323210,13290,13290,13290,13290,0
|
|
20231019,170700,4386323210,13290,13290,13290,13290,0
|
|
20231019,170600,4386323210,13290,13290,13290,13290,0
|
|
20231019,170500,4386323210,13290,13290,13290,13290,0
|
|
20231019,170400,4386323210,13290,13290,13290,13290,0
|
|
20231019,170300,4386323210,13290,13290,13290,13290,0
|
|
20231019,170200,4386323210,13290,13290,13290,13290,0
|
|
20231019,170100,4386323210,13290,13290,13290,13290,0
|
|
20231019,170000,4386323210,13290,13290,13290,13290,0
|
|
20231019,165900,4386323210,13290,13290,13290,13290,0
|
|
20231019,165800,4386323210,13290,13290,13290,13290,0
|
|
20231019,165700,4386323210,13290,13290,13290,13290,0
|
|
20231019,165600,4386323210,13290,13290,13290,13290,0
|
|
20231019,165500,4386323210,13290,13290,13290,13290,0
|
|
20231019,165400,4386323210,13290,13290,13290,13290,0
|
|
20231019,165300,4386323210,13290,13290,13290,13290,0
|
|
20231019,165200,4386323210,13290,13290,13290,13290,0
|
|
20231019,165100,4386323210,13290,13290,13290,13290,0
|
|
20231019,165000,4386323210,13290,13290,13290,13290,0
|
|
20231019,164900,4386323210,13290,13290,13290,13290,0
|
|
20231019,164800,4386323210,13290,13290,13290,13290,0
|
|
20231019,164700,4386323210,13290,13290,13290,13290,0
|
|
20231019,164600,4386323210,13290,13290,13290,13290,0
|
|
20231019,164500,4386323210,13290,13290,13290,13290,0
|
|
20231019,164400,4386323210,13290,13290,13290,13290,17423
|
|
20231019,164300,4386323210,13290,13290,13290,13290,0
|
|
20231019,164200,4386323210,13290,13290,13290,13290,0
|
|
20231019,164100,4386323210,13290,13290,13290,13290,0
|
|
20231019,164000,4386323210,13290,13290,13290,13290,0
|
|
20231019,163900,4386323210,13290,13290,13290,13290,0
|
|
20231019,163800,4386323210,13290,13290,13290,13290,0
|
|
20231019,163700,4386323210,13290,13290,13290,13290,0
|
|
20231019,163600,4386323210,13290,13290,13290,13290,0
|
|
20231019,163500,4386323210,13290,13290,13290,13290,0
|
|
20231019,163400,4386323210,13290,13290,13290,13290,0
|
|
20231019,163300,4386323210,13290,13290,13290,13290,0
|
|
20231019,163200,4386323210,13290,13290,13290,13290,0
|
|
20231019,163100,4386323210,13290,13290,13290,13290,0
|
|
20231019,163000,4386323210,13290,13290,13290,13290,0
|
|
20231019,162900,4386323210,13290,13290,13290,13290,0
|
|
20231019,162800,4386323210,13290,13290,13290,13290,0
|
|
20231019,162700,4386323210,13290,13290,13290,13290,0
|
|
20231019,162600,4386323210,13290,13290,13290,13290,0
|
|
20231019,162500,4386323210,13290,13290,13290,13290,0
|
|
20231019,162400,4386323210,13290,13290,13290,13290,0
|
|
20231019,162300,4386323210,13290,13290,13290,13290,0
|
|
20231019,162200,4386323210,13290,13290,13290,13290,0
|
|
20231019,162100,4386323210,13290,13290,13290,13290,0
|
|
20231019,162000,4386323210,13290,13290,13290,13290,0
|
|
20231019,161900,4386323210,13290,13290,13290,13290,0
|
|
20231019,161800,4386323210,13290,13290,13290,13290,0
|
|
20231019,161700,4386323210,13290,13290,13290,13290,0
|
|
20231019,161600,4386323210,13290,13290,13290,13290,0
|
|
20231019,161500,4386323210,13290,13290,13290,13290,0
|
|
20231019,161400,4386323210,13290,13290,13290,13290,17423
|
|
20231019,161300,4386323210,13290,13290,13290,13290,0
|
|
20231019,161200,4386323210,13290,13290,13290,13290,0
|
|
20231019,161100,4386323210,13290,13290,13290,13290,0
|
|
20231019,161000,4386323210,13290,13290,13290,13290,0
|
|
20231019,160900,4386323210,13290,13290,13290,13290,0
|
|
20231019,160800,4386323210,13290,13290,13290,13290,0
|
|
20231019,160700,4386323210,13290,13290,13290,13290,0
|
|
20231019,160600,4386323210,13290,13290,13290,13290,0
|
|
20231019,160500,4386323210,13290,13290,13290,13290,0
|
|
20231019,160400,4386323210,13290,13290,13290,13290,0
|
|
20231019,160300,4386323210,13290,13290,13290,13290,0
|
|
20231019,160200,4386323210,13290,13290,13290,13290,0
|
|
20231019,160100,4386323210,13290,13290,13290,13290,0
|
|
20231019,160000,4386323210,13290,13290,13290,13290,0
|
|
20231019,155900,4386323210,13290,13290,13290,13290,0
|
|
20231019,155800,4386323210,13290,13290,13290,13290,0
|
|
20231019,155700,4386323210,13290,13290,13290,13290,0
|
|
20231019,155600,4386323210,13290,13290,13290,13290,0
|
|
20231019,155500,4386323210,13290,13290,13290,13290,0
|
|
20231019,155400,4386323210,13290,13290,13290,13290,0
|
|
20231019,155300,4386323210,13290,13290,13290,13290,0
|
|
20231019,155200,4386323210,13290,13290,13290,13290,0
|
|
20231019,155100,4386323210,13290,13290,13290,13290,0
|
|
20231019,155000,4386323210,13290,13290,13290,13290,0
|
|
20231019,154900,4386323210,13290,13290,13290,13290,0
|
|
20231019,154800,4386323210,13290,13290,13290,13290,0
|
|
20231019,154700,4386323210,13290,13290,13290,13290,0
|
|
20231019,154600,4386323210,13290,13290,13290,13290,0
|
|
20231019,154500,4386323210,13290,13290,13290,13290,0
|
|
20231019,154400,4386323210,13290,13290,13290,13290,17423
|
|
20231019,154300,4386323210,13290,13290,13290,13290,0
|
|
20231019,154200,4386323210,13290,13290,13290,13290,0
|
|
20231019,154100,4386323210,13290,13290,13290,13290,0
|
|
20231019,154000,4386323210,13290,13290,13290,13290,0
|
|
20231019,153900,4386323210,13290,13290,13290,13290,0
|
|
20231019,153800,4386323210,13290,13290,13290,13290,0
|
|
20231019,153700,4386323210,13290,13290,13290,13290,0
|
|
20231019,153600,4386323210,13290,13290,13290,13290,0
|
|
20231019,153500,4386323210,13290,13290,13290,13290,0
|
|
20231019,153400,4386323210,13290,13290,13290,13290,0
|
|
20231019,153300,4386323210,13290,13290,13290,13290,0
|
|
20231019,153200,4386323210,13290,13290,13290,13290,0
|
|
20231019,153100,4386323210,13290,13290,13290,13290,0
|
|
20231019,153000,4386323210,13290,13290,13290,13290,17423
|
|
20231019,152900,4154771540,13280,13280,13280,13280,0
|
|
20231019,152800,4154771540,13280,13280,13280,13280,0
|
|
20231019,152700,4154771540,13280,13280,13280,13280,0
|
|
20231019,152600,4154771540,13280,13280,13280,13280,0
|
|
20231019,152500,4154771540,13280,13280,13280,13280,0
|
|
20231019,152400,4154771540,13280,13280,13280,13280,0
|
|
20231019,152300,4154771540,13280,13280,13280,13280,0
|
|
20231019,152200,4154771540,13280,13280,13280,13280,0
|
|
20231019,152100,4154771540,13280,13280,13280,13280,0
|
|
20231019,152000,4154771540,13280,13280,13280,13280,0
|
|
20231019,151900,4154771540,13280,13270,13300,13270,841
|
|
20231019,151800,4143597050,13300,13290,13300,13280,4321
|
|
20231019,151700,4086170560,13290,13300,13300,13290,1328
|
|
20231019,151600,4068521110,13300,13290,13300,13290,1636
|
|
20231019,151500,4046777050,13300,13290,13300,13290,541
|
|
20231019,151400,4039584080,13290,13290,13290,13280,1389
|
|
20231019,151300,4021124410,13290,13290,13290,13280,236
|
|
20231019,151200,4017988340,13290,13280,13290,13270,759
|
|
20231019,151100,4007908640,13280,13290,13290,13280,277
|
|
20231019,151000,4004229280,13280,13290,13290,13270,510
|
|
20231019,150900,3997455940,13270,13270,13290,13260,1923
|
|
20231019,150800,3971920410,13270,13250,13270,13230,747
|
|
20231019,150700,3962017470,13260,13260,13260,13230,107
|
|
20231019,150600,3960599520,13250,13250,13260,13230,3761
|
|
20231019,150500,3910770110,13260,13250,13260,13250,129
|
|
20231019,150400,3909060090,13260,13260,13260,13250,168
|
|
20231019,150300,3906833050,13260,13260,13260,13250,258
|
|
20231019,150200,3903412040,13250,13260,13270,13250,77
|
|
20231019,150100,3902391070,13270,13260,13270,13260,369
|
|
20231019,150000,3897497460,13260,13260,13270,13250,191
|
|
20231019,145900,3894964580,13260,13280,13280,13250,778
|
|
20231019,145800,3884635370,13280,13260,13280,13260,3430
|
|
20231019,145700,3839131280,13250,13230,13250,13230,7307
|
|
20231019,145600,3742417360,13240,13230,13240,13230,605
|
|
20231019,145500,3734412490,13240,13240,13240,13230,117
|
|
20231019,145400,3732863480,13240,13230,13240,13230,1045
|
|
20231019,145300,3719028500,13240,13240,13240,13230,112
|
|
20231019,145200,3717545740,13240,13240,13240,13230,984
|
|
20231019,145100,3704521800,13240,13240,13240,13230,373
|
|
20231019,145000,3699584200,13240,13240,13240,13230,237
|
|
20231019,144900,3696447110,13240,13230,13240,13230,209
|
|
20231019,144800,3693680920,13240,13240,13240,13230,107
|
|
20231019,144700,3692264610,13240,13250,13250,13230,1590
|
|
20231019,144600,3671213340,13250,13250,13250,13240,268
|
|
20231019,144500,3667664460,13250,13250,13250,13240,494
|
|
20231019,144400,3661122410,13250,13240,13250,13240,648
|
|
20231019,144300,3652537360,13250,13250,13250,13240,93
|
|
20231019,144200,3651305120,13240,13250,13250,13240,129
|
|
20231019,144100,3649596330,13250,13240,13250,13240,145
|
|
20231019,144000,3647675730,13240,13250,13250,13240,239
|
|
20231019,143900,3644510750,13250,13250,13250,13240,170
|
|
20231019,143800,3642258750,13240,13250,13250,13240,169
|
|
20231019,143700,3640019780,13240,13250,13250,13240,411
|
|
20231019,143600,3634577520,13250,13250,13250,13240,26
|
|
20231019,143500,3634233130,13250,13250,13260,13250,764
|
|
20231019,143400,3624109080,13260,13260,13260,13260,17
|
|
20231019,143300,3623883660,13260,13230,13260,13220,815
|
|
20231019,143200,3613096370,13220,13230,13230,13220,89
|
|
20231019,143100,3611919090,13230,13220,13230,13220,96
|
|
20231019,143000,3610649910,13230,13240,13240,13230,130
|
|
20231019,142900,3608929950,13240,13230,13240,13230,141
|
|
20231019,142800,3607063510,13230,13250,13250,13230,2410
|
|
20231019,142700,3575155380,13250,13240,13250,13240,19
|
|
20231019,142600,3574903760,13250,13250,13250,13240,248
|
|
20231019,142500,3571619840,13250,13250,13250,13240,943
|
|
20231019,142400,3559125280,13260,13260,13260,13250,104
|
|
20231019,142300,3557746390,13260,13260,13260,13250,15
|
|
20231019,142200,3557547560,13260,13250,13260,13250,535
|
|
20231019,142100,3550458130,13260,13250,13260,13250,222
|
|
20231019,142000,3547516170,13250,13260,13260,13250,4390
|
|
20231019,141900,3489305190,13270,13270,13270,13260,266
|
|
20231019,141800,3485775740,13260,13270,13270,13260,13
|
|
20231019,141700,3485603300,13270,13270,13270,13260,27
|
|
20231019,141600,3485245130,13270,13270,13270,13260,87
|
|
20231019,141500,3484090860,13260,13270,13270,13260,30
|
|
20231019,141400,3483693020,13260,13280,13280,13260,27
|
|
20231019,141300,3483334690,13270,13260,13280,13260,2169
|
|
20231019,141200,3454561880,13250,13250,13260,13240,336
|
|
20231019,141100,3450109910,13250,13240,13250,13240,449
|
|
20231019,141000,3444160740,13250,13250,13250,13250,46
|
|
20231019,140900,3443551240,13240,13220,13260,13220,2319
|
|
20231019,140800,3412860780,13230,13230,13230,13220,170
|
|
20231019,140700,3410613170,13220,13230,13230,13220,155
|
|
20231019,140600,3408562880,13230,13220,13230,13220,1430
|
|
20231019,140500,3389656240,13230,13240,13240,13220,1700
|
|
20231019,140400,3367165480,13230,13240,13240,13230,199
|
|
20231019,140300,3364532620,13240,13230,13240,13230,150
|
|
20231019,140200,3362547240,13240,13240,13240,13230,166
|
|
20231019,140100,3360350140,13240,13240,13240,13230,174
|
|
20231019,140000,3358048040,13240,13230,13240,13230,946
|
|
20231019,135900,3345532420,13230,13240,13240,13230,148
|
|
20231019,135800,3343574340,13230,13230,13240,13230,179
|
|
20231019,135700,3341206080,13240,13240,13240,13230,53
|
|
20231019,135600,3340504740,13240,13230,13240,13230,217
|
|
20231019,135500,3337633020,13240,13230,13240,13230,379
|
|
20231019,135400,3332618800,13230,13240,13240,13230,504
|
|
20231019,135300,3325950780,13230,13240,13240,13230,79
|
|
20231019,135200,3324905580,13240,13230,13240,13230,221
|
|
20231019,135100,3321980500,13240,13230,13240,13230,55
|
|
20231019,135000,3321252760,13230,13230,13240,13230,329
|
|
20231019,134900,3316897920,13240,13240,13240,13230,165
|
|
20231019,134800,3314714200,13240,13240,13240,13230,67
|
|
20231019,134700,3313827700,13240,13230,13240,13230,73
|
|
20231019,134600,3312861350,13240,13240,13240,13230,89
|
|
20231019,134500,3311683780,13230,13240,13240,13230,879
|
|
20231019,134400,3300052790,13230,13240,13240,13230,315
|
|
20231019,134300,3295882270,13240,13240,13240,13230,31
|
|
20231019,134200,3295472100,13240,13240,13240,13230,103
|
|
20231019,134100,3294109390,13230,13240,13240,13230,24
|
|
20231019,134000,3293791790,13230,13240,13240,13230,139
|
|
20231019,133900,3291952610,13230,13240,13240,13230,56
|
|
20231019,133800,3291211480,13230,13240,13240,13230,822
|
|
20231019,133700,3280328650,13240,13230,13240,13230,25
|
|
20231019,133600,3279997740,13240,13240,13240,13230,141
|
|
20231019,133500,3278131180,13240,13230,13240,13230,56
|
|
20231019,133400,3277390260,13240,13240,13240,13230,62
|
|
20231019,133300,3276569820,13240,13240,13250,13240,386
|
|
20231019,133200,3271459170,13240,13240,13250,13240,85
|
|
20231019,133100,3270333600,13250,13250,13250,13250,3
|
|
20231019,133000,3270293850,13250,13250,13250,13240,140
|
|
20231019,132900,3268439520,13250,13250,13250,13240,64
|
|
20231019,132800,3267592010,13240,13250,13250,13240,59
|
|
20231019,132700,3266810810,13250,13250,13250,13240,80
|
|
20231019,132600,3265751470,13240,13240,13250,13240,96
|
|
20231019,132500,3264480390,13250,13250,13250,13240,32
|
|
20231019,132400,3264056470,13250,13250,13250,13240,79
|
|
20231019,132300,3263009960,13250,13250,13250,13240,22
|
|
20231019,132200,3262718640,13250,13250,13250,13230,127
|
|
20231019,132100,3261036150,13240,13240,13250,13230,1051
|
|
20231019,132000,3247122060,13240,13230,13240,13230,48
|
|
20231019,131900,3246486990,13230,13240,13240,13230,37
|
|
20231019,131800,3245997230,13240,13230,13240,13230,10
|
|
20231019,131700,3245864910,13240,13240,13240,13230,40
|
|
20231019,131600,3245335480,13240,13240,13240,13230,329
|
|
20231019,131500,3240980490,13230,13240,13240,13230,157
|
|
20231019,131400,3238902970,13250,13250,13250,13240,326
|
|
20231019,131300,3234586570,13250,13240,13250,13240,47
|
|
20231019,131200,3233963920,13250,13240,13250,13240,12
|
|
20231019,131100,3233805000,13240,13250,13250,13240,389
|
|
20231019,131000,3228650840,13240,13240,13250,13240,46
|
|
20231019,130900,3228041770,13250,13240,13250,13240,36
|
|
20231019,130800,3227565020,13240,13240,13240,13240,99
|
|
20231019,130700,3226254260,13240,13230,13250,13230,840
|
|
20231019,130600,3215132750,13240,13240,13240,13230,160
|
|
20231019,130500,3213014810,13240,13230,13240,13230,59
|
|
20231019,130400,3212234080,13240,13240,13250,13240,309
|
|
20231019,130300,3208142810,13250,13240,13250,13240,51
|
|
20231019,130200,3207467070,13250,13250,13250,13240,981
|
|
20231019,130100,3194478480,13250,13250,13250,13240,156
|
|
20231019,130000,3192411490,13240,13250,13250,13240,46
|
|
20231019,125900,3191802040,13250,13250,13260,13240,364
|
|
20231019,125800,3186979000,13250,13250,13260,13250,40
|
|
20231019,125700,3186448870,13260,13250,13260,13250,3
|
|
20231019,125600,3186409100,13260,13260,13260,13260,104
|
|
20231019,125500,3185030060,13260,13270,13270,13260,1581
|
|
20231019,125400,3164065970,13270,13240,13270,13240,1286
|
|
20231019,125300,3147015210,13240,13220,13250,13210,2214
|
|
20231019,125200,3117707010,13210,13220,13220,13210,32
|
|
20231019,125100,3117284250,13210,13220,13220,13210,3659
|
|
20231019,125000,3068932000,13220,13220,13230,13220,164
|
|
20231019,124900,3066762870,13220,13230,13230,13220,57
|
|
20231019,124800,3066009220,13230,13230,13230,13230,2
|
|
20231019,124700,3065982760,13230,13230,13230,13220,122
|
|
20231019,124600,3064369840,13230,13230,13230,13230,103
|
|
20231019,124500,3063007150,13240,13220,13240,13220,16
|
|
20231019,124400,3062795440,13230,13230,13280,13220,4796
|
|
20231019,124300,2999381070,13230,13230,13230,13230,78
|
|
20231019,124200,2998349130,13220,13230,13230,13220,50
|
|
20231019,124100,2997688030,13230,13230,13230,13220,510
|
|
20231019,124000,2990942150,13230,13230,13230,13220,37
|
|
20231019,123900,2990452970,13220,13230,13230,13220,106
|
|
20231019,123800,2989051470,13230,13230,13230,13220,626
|
|
20231019,123700,2980769510,13230,13230,13230,13230,325
|
|
20231019,123600,2976469760,13230,13230,13300,13230,2105
|
|
20231019,123500,2948571180,13240,13240,13240,13240,7
|
|
20231019,123400,2948478500,13240,13230,13240,13230,674
|
|
20231019,123300,2939557630,13230,13230,13230,13220,210
|
|
20231019,123200,2936779410,13220,13230,13230,13220,567
|
|
20231019,123100,2929280660,13220,13220,13230,13220,246
|
|
20231019,123000,2926028450,13230,13230,13230,13220,543
|
|
20231019,122900,2918844700,13230,13230,13230,13220,4
|
|
20231019,122800,2918791790,13230,13230,13230,13230,109
|
|
20231019,122700,2917349720,13230,13220,13230,13220,66
|
|
20231019,122600,2916477060,13230,13220,13230,13220,1156
|
|
20231019,122500,2901184180,13230,13230,13230,13220,48
|
|
20231019,122400,2900549520,13220,13230,13230,13220,215
|
|
20231019,122300,2897707170,13230,13230,13230,13230,23
|
|
20231019,122200,2897402880,13230,13220,13230,13220,48
|
|
20231019,122100,2896768290,13220,13220,13230,13220,71
|
|
20231019,122000,2895829450,13230,13230,13230,13220,62
|
|
20231019,121900,2895009200,13220,13230,13230,13220,107
|
|
20231019,121800,2893594120,13230,13230,13230,13230,27
|
|
20231019,121700,2893236910,13220,13230,13240,13220,791
|
|
20231019,121600,2882772090,13240,13230,13240,13230,439
|
|
20231019,121500,2876964040,13230,13230,13240,13230,39
|
|
20231019,121400,2876448050,13230,13230,13240,13230,85
|
|
20231019,121300,2875323460,13240,13240,13240,13230,96
|
|
20231019,121200,2874053040,13240,13240,13240,13230,11
|
|
20231019,121100,2873907460,13240,13240,13240,13230,292
|
|
20231019,121000,2870044280,13240,13240,13240,13230,74
|
|
20231019,120900,2869064540,13240,13230,13240,13230,622
|
|
20231019,120800,2860834390,13240,13240,13250,13230,72
|
|
20231019,120700,2859881570,13240,13240,13250,13240,438
|
|
20231019,120600,2854082440,13240,13250,13250,13240,83
|
|
20231019,120500,2852983010,13250,13250,13250,13240,95
|
|
20231019,120400,2851724560,13250,13250,13250,13240,157
|
|
20231019,120300,2849644330,13260,13250,13260,13250,8
|
|
20231019,120200,2849538270,13250,13250,13260,13250,11
|
|
20231019,120100,2849392500,13260,13260,13260,13260,127
|
|
20231019,120000,2847708480,13250,13250,13260,13240,219
|
|
20231019,115900,2844806390,13250,13230,13250,13230,1166
|
|
20231019,115800,2829366550,13240,13240,13240,13230,70
|
|
20231019,115700,2828439940,13240,13230,13240,13230,75
|
|
20231019,115600,2827447670,13240,13240,13240,13230,13
|
|
20231019,115500,2827275620,13230,13230,13240,13230,41
|
|
20231019,115400,2826733160,13240,13230,13240,13230,27
|
|
20231019,115300,2826375810,13230,13230,13240,13230,13
|
|
20231019,115200,2826203810,13230,13240,13240,13230,12
|
|
20231019,115100,2826045020,13230,13230,13240,13230,14
|
|
20231019,115000,2825859760,13230,13230,13240,13220,220
|
|
20231019,114900,2822949260,13230,13220,13230,13220,2131
|
|
20231019,114800,2794757360,13230,13220,13230,13220,71
|
|
20231019,114700,2793818140,13230,13220,13230,13220,30
|
|
20231019,114600,2793421510,13220,13220,13230,13220,10
|
|
20231019,114500,2793289300,13230,13230,13230,13220,26
|
|
20231019,114400,2792945410,13220,13220,13230,13210,324
|
|
20231019,114300,2788662130,13210,13210,13220,13210,65
|
|
20231019,114200,2787803030,13220,13220,13220,13210,4125
|
|
20231019,114100,2733270570,13230,13230,13230,13220,135
|
|
20231019,114000,2731484750,13230,13240,13250,13230,8233
|
|
20231019,113900,2622544020,13250,13250,13250,13240,19
|
|
20231019,113800,2622292350,13250,13250,13260,13250,249
|
|
20231019,113700,2618993070,13250,13240,13260,13240,128
|
|
20231019,113600,2617297060,13240,13220,13250,13220,5514
|
|
20231019,113500,2544340410,13220,13220,13230,13220,57
|
|
20231019,113400,2543586840,13230,13230,13230,13220,79
|
|
20231019,113300,2542542260,13220,13220,13230,13220,155
|
|
20231019,113200,2540493130,13220,13220,13230,13220,130
|
|
20231019,113100,2538774300,13230,13240,13240,13220,3565
|
|
20231019,113000,2491620750,13230,13240,13250,13230,982
|
|
20231019,112900,2478619580,13250,13240,13250,13240,80
|
|
20231019,112800,2477560340,13250,13240,13250,13240,821
|
|
20231019,112700,2466690280,13250,13250,13250,13240,152
|
|
20231019,112600,2464677090,13250,13270,13270,13240,2424
|
|
20231019,112500,2432550340,13270,13260,13270,13260,299
|
|
20231019,112400,2428585440,13260,13260,13270,13260,27
|
|
20231019,112300,2428227410,13260,13270,13270,13260,10
|
|
20231019,112200,2428094760,13260,13270,13270,13260,203
|
|
20231019,112100,2425400960,13270,13270,13280,13270,16
|
|
20231019,112000,2425188630,13270,13280,13280,13270,100
|
|
20231019,111900,2423861620,13280,13280,13280,13270,352
|
|
20231019,111800,2419190560,13280,13280,13280,13270,508
|
|
20231019,111700,2412449190,13270,13280,13280,13270,60
|
|
20231019,111600,2411652950,13270,13280,13280,13270,22
|
|
20231019,111500,2411360830,13270,13280,13280,13270,16
|
|
20231019,111400,2411148480,13280,13280,13280,13270,97
|
|
20231019,111300,2409860760,13280,13280,13280,13270,198
|
|
20231019,111200,2407233270,13280,13280,13320,13280,78
|
|
20231019,111100,2406197390,13270,13320,13320,13270,170
|
|
20231019,111000,2403938900,13300,13270,13310,13270,812
|
|
20231019,110900,2393145100,13270,13270,13310,13260,4961
|
|
20231019,110800,2327200370,13260,13260,13270,13260,110
|
|
20231019,110700,2325741740,13260,13260,13270,13260,471
|
|
20231019,110600,2319496250,13270,13310,13310,13260,13529
|
|
20231019,110500,2139787440,13320,13310,13320,13310,10
|
|
20231019,110400,2139654290,13310,13320,13320,13310,12
|
|
20231019,110300,2139494550,13320,13320,13320,13310,224
|
|
20231019,110200,2136512870,13320,13320,13320,13310,533
|
|
20231019,110100,2129418530,13320,13320,13320,13310,123
|
|
20231019,110000,2127780240,13310,13310,13320,13310,994
|
|
20231019,105900,2114547600,13310,13320,13320,13310,1871
|
|
20231019,105800,2089628880,13340,13330,13340,13330,103
|
|
20231019,105700,2088255870,13340,13340,13340,13330,1200
|
|
20231019,105600,2072259650,13340,13330,13340,13330,12
|
|
20231019,105500,2072099580,13330,13330,13340,13330,25
|
|
20231019,105400,2071766240,13340,13330,13340,13330,466
|
|
20231019,105300,2065554260,13330,13320,13330,13320,1113
|
|
20231019,105200,2050718490,13320,13320,13330,13320,330
|
|
20231019,105100,2046322820,13320,13330,13330,13320,123
|
|
20231019,105000,2044684210,13320,13320,13330,13320,497
|
|
20231019,104900,2038061660,13330,13330,13330,13320,57
|
|
20231019,104800,2037302370,13320,13320,13330,13320,53
|
|
20231019,104700,2036596290,13320,13320,13330,13320,72
|
|
20231019,104600,2035637220,13330,13330,13330,13320,107
|
|
20231019,104500,2034211800,13330,13320,13330,13320,112
|
|
20231019,104400,2032718970,13320,13320,13330,13320,185
|
|
20231019,104300,2030254250,13330,13320,13330,13320,154
|
|
20231019,104200,2028202700,13330,13330,13330,13320,43
|
|
20231019,104100,2027629910,13320,13340,13340,13320,1239
|
|
20231019,104000,2011103100,13350,13350,13350,13340,56
|
|
20231019,103900,2010355980,13350,13340,13350,13340,56
|
|
20231019,103800,2009608870,13350,13350,13350,13340,32
|
|
20231019,103700,2009181900,13350,13350,13350,13340,47
|
|
20231019,103600,2008554520,13350,13350,13350,13340,295
|
|
20231019,103500,2004616320,13350,13350,13350,13340,814
|
|
20231019,103400,1993755940,13350,13350,13350,13350,417
|
|
20231019,103300,1988188990,13350,13360,13370,13350,376
|
|
20231019,103200,1983165640,13360,13360,13370,13360,25
|
|
20231019,103100,1982831600,13360,13360,13370,13360,254
|
|
20231019,103000,1979437150,13360,13370,13370,13360,652
|
|
20231019,102900,1970720920,13370,13370,13370,13360,246
|
|
20231019,102800,1967433990,13370,13380,13380,13370,7
|
|
20231019,102700,1967340390,13380,13380,13380,13360,438
|
|
20231019,102600,1961485950,13380,13360,13380,13360,1367
|
|
20231019,102500,1943200320,13370,13320,13370,13320,1721
|
|
20231019,102400,1920249900,13320,13340,13350,13320,966
|
|
20231019,102300,1907369320,13340,13340,13350,13340,758
|
|
20231019,102200,1897257560,13350,13340,13350,13340,5
|
|
20231019,102100,1897190820,13350,13340,13350,13340,261
|
|
20231019,102000,1893709050,13350,13360,13360,13350,987
|
|
20231019,101900,1880532590,13360,13370,13370,13360,620
|
|
20231019,101800,1872249350,13370,13360,13370,13360,250
|
|
20231019,101700,1868909190,13360,13370,13370,13360,50
|
|
20231019,101600,1868241180,13350,13360,13360,13350,217
|
|
20231019,101500,1865342260,13360,13340,13360,13340,477
|
|
20231019,101400,1858974300,13340,13370,13370,13340,705
|
|
20231019,101300,1849560280,13370,13380,13380,13370,1026
|
|
20231019,101200,1835842640,13380,13320,13380,13320,6173
|
|
20231019,101100,1753439310,13320,13320,13320,13310,43
|
|
20231019,101000,1752866750,13320,13310,13320,13310,1149
|
|
20231019,100900,1737563150,13310,13320,13320,13310,129
|
|
20231019,100800,1735846110,13320,13330,13330,13310,1258
|
|
20231019,100700,1719088790,13330,13330,13330,13310,1056
|
|
20231019,100600,1705028480,13320,13320,13330,13320,409
|
|
20231019,100500,1699577340,13320,13330,13330,13310,820
|
|
20231019,100400,1688654960,13330,13330,13330,13320,94
|
|
20231019,100300,1687402310,13320,13330,13330,13320,92
|
|
20231019,100200,1686176840,13330,13320,13330,13310,231
|
|
20231019,100100,1683099860,13320,13320,13320,13320,43
|
|
20231019,100000,1682527100,13320,13320,13360,13310,3041
|
|
20231019,095900,1642010170,13320,13320,13320,13310,138
|
|
20231019,095800,1640172210,13320,13300,13320,13300,394
|
|
20231019,095700,1634928620,13310,13310,13320,13300,341
|
|
20231019,095600,1630391070,13310,13320,13320,13310,315
|
|
20231019,095500,1626197350,13310,13310,13320,13310,340
|
|
20231019,095400,1621671940,13310,13350,13350,13300,959
|
|
20231019,095300,1608888500,13360,13360,13360,13350,106
|
|
20231019,095200,1607473340,13350,13360,13370,13350,780
|
|
20231019,095100,1597052770,13360,13350,13360,13350,451
|
|
20231019,095000,1591029760,13360,13350,13360,13350,694
|
|
20231019,094900,1581764830,13340,13320,13340,13320,517
|
|
20231019,094800,1574872730,13350,13320,13350,13320,2119
|
|
20231019,094700,1546604450,13320,13310,13330,13310,332
|
|
20231019,094600,1542182850,13310,13310,13310,13300,207
|
|
20231019,094500,1539427720,13300,13300,13300,13270,2198
|
|
20231019,094400,1510206800,13300,13280,13300,13280,236
|
|
20231019,094300,1507071490,13280,13250,13280,13250,706
|
|
20231019,094200,1497704280,13270,13240,13270,13240,52
|
|
20231019,094100,1497014900,13260,13270,13270,13260,143
|
|
20231019,094000,1495117310,13270,13240,13270,13230,2495
|
|
20231019,093900,1462074390,13240,13240,13240,13240,46
|
|
20231019,093800,1461465350,13230,13230,13240,13230,98
|
|
20231019,093700,1460168470,13240,13230,13240,13220,954
|
|
20231019,093600,1447547170,13230,13240,13250,13220,2574
|
|
20231019,093500,1413484730,13240,13240,13240,13230,751
|
|
20231019,093400,1403543300,13240,13250,13250,13240,2073
|
|
20231019,093300,1376096570,13250,13250,13250,13240,184
|
|
20231019,093200,1373659580,13250,13250,13250,13240,219
|
|
20231019,093100,1370759150,13250,13230,13250,13230,2192
|
|
20231019,093000,1341756520,13230,13230,13230,13220,1325
|
|
20231019,092900,1324233150,13230,13250,13250,13230,560
|
|
20231019,092800,1316823430,13250,13250,13250,13240,243
|
|
20231019,092700,1313605840,13250,13250,13260,13250,952
|
|
20231019,092600,1300985670,13260,13230,13260,13230,333
|
|
20231019,092500,1296577920,13230,13220,13230,13220,587
|
|
20231019,092400,1288817660,13220,13260,13260,13220,24366
|
|
20231019,092300,966158340,13260,13250,13260,13250,299
|
|
20231019,092200,962193870,13260,13260,13260,13260,221
|
|
20231019,092100,959263410,13260,13270,13270,13250,2079
|
|
20231019,092000,931697500,13270,13280,13280,13260,410
|
|
20231019,091900,926256780,13280,13280,13280,13270,1445
|
|
20231019,091800,907077380,13280,13280,13290,13270,1060
|
|
20231019,091700,893000900,13290,13280,13290,13280,134
|
|
20231019,091600,891220110,13290,13280,13290,13270,197
|
|
20231019,091500,888604200,13270,13280,13290,13270,248
|
|
20231019,091400,885310940,13280,13310,13330,13280,3087
|
|
20231019,091300,844256410,13310,13310,13330,13300,1554
|
|
20231019,091200,823561100,13310,13310,13320,13290,2543
|
|
20231019,091100,789721550,13310,13270,13320,13260,4087
|
|
20231019,091000,735451940,13260,13270,13270,13260,2164
|
|
20231019,090900,706753040,13260,13270,13280,13260,1826
|
|
20231019,090800,682516990,13260,13260,13270,13250,4705
|
|
20231019,090700,620144380,13250,13270,13270,13250,2681
|
|
20231019,090600,584587430,13260,13280,13290,13250,3986
|
|
20231019,090500,531709770,13280,13290,13290,13280,912
|
|
20231019,090400,519591360,13270,13350,13350,13230,24439
|
|
20231019,090300,194432000,13350,13360,13390,13350,3201
|
|
20231019,090200,151639600,13360,13330,13360,13320,1272
|
|
20231019,090100,134679530,13330,13350,13400,13320,5738
|
|
20231019,090000,58107940,13350,13420,13420,13350,4340
|