587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184400,7380030380,13370,13370,13370,13370,27187
|
|
20231020,184300,7380030380,13370,13370,13370,13370,0
|
|
20231020,184200,7380030380,13370,13370,13370,13370,0
|
|
20231020,184100,7380030380,13370,13370,13370,13370,0
|
|
20231020,184000,7380030380,13370,13370,13370,13370,0
|
|
20231020,183900,7380030380,13370,13370,13370,13370,0
|
|
20231020,183800,7380030380,13370,13370,13370,13370,0
|
|
20231020,183700,7380030380,13370,13370,13370,13370,0
|
|
20231020,183600,7380030380,13370,13370,13370,13370,0
|
|
20231020,183500,7380030380,13370,13370,13370,13370,0
|
|
20231020,183400,7380030380,13370,13370,13370,13370,0
|
|
20231020,183300,7380030380,13370,13370,13370,13370,0
|
|
20231020,183200,7380030380,13370,13370,13370,13370,0
|
|
20231020,183100,7380030380,13370,13370,13370,13370,0
|
|
20231020,183000,7380030380,13370,13370,13370,13370,0
|
|
20231020,182900,7380030380,13370,13370,13370,13370,0
|
|
20231020,182800,7380030380,13370,13370,13370,13370,0
|
|
20231020,182700,7380030380,13370,13370,13370,13370,0
|
|
20231020,182600,7380030380,13370,13370,13370,13370,0
|
|
20231020,182500,7380030380,13370,13370,13370,13370,0
|
|
20231020,182400,7380030380,13370,13370,13370,13370,0
|
|
20231020,182300,7380030380,13370,13370,13370,13370,0
|
|
20231020,182200,7380030380,13370,13370,13370,13370,0
|
|
20231020,182100,7380030380,13370,13370,13370,13370,0
|
|
20231020,182000,7380030380,13370,13370,13370,13370,0
|
|
20231020,181900,7380030380,13370,13370,13370,13370,0
|
|
20231020,181800,7380030380,13370,13370,13370,13370,0
|
|
20231020,181700,7380030380,13370,13370,13370,13370,0
|
|
20231020,181600,7380030380,13370,13370,13370,13370,0
|
|
20231020,181500,7380030380,13370,13370,13370,13370,0
|
|
20231020,181400,7380030380,13370,13370,13370,13370,27187
|
|
20231020,181300,7380030380,13370,13370,13370,13370,0
|
|
20231020,181200,7380030380,13370,13370,13370,13370,0
|
|
20231020,181100,7380030380,13370,13370,13370,13370,0
|
|
20231020,181000,7380030380,13370,13370,13370,13370,0
|
|
20231020,180900,7380030380,13370,13370,13370,13370,0
|
|
20231020,180800,7380030380,13370,13370,13370,13370,0
|
|
20231020,180700,7380030380,13370,13370,13370,13370,0
|
|
20231020,180600,7380030380,13370,13370,13370,13370,0
|
|
20231020,180500,7380030380,13370,13370,13370,13370,0
|
|
20231020,180400,7380030380,13370,13370,13370,13370,0
|
|
20231020,180300,7380030380,13370,13370,13370,13370,0
|
|
20231020,180200,7380030380,13370,13370,13370,13370,0
|
|
20231020,180100,7380030380,13370,13370,13370,13370,0
|
|
20231020,180000,7380030380,13370,13370,13370,13370,0
|
|
20231020,175900,7380030380,13370,13370,13370,13370,0
|
|
20231020,175800,7380030380,13370,13370,13370,13370,0
|
|
20231020,175700,7380030380,13370,13370,13370,13370,0
|
|
20231020,175600,7380030380,13370,13370,13370,13370,0
|
|
20231020,175500,7380030380,13370,13370,13370,13370,0
|
|
20231020,175400,7380030380,13370,13370,13370,13370,0
|
|
20231020,175300,7380030380,13370,13370,13370,13370,0
|
|
20231020,175200,7380030380,13370,13370,13370,13370,0
|
|
20231020,175100,7380030380,13370,13370,13370,13370,0
|
|
20231020,175000,7380030380,13370,13370,13370,13370,0
|
|
20231020,174900,7380030380,13370,13370,13370,13370,0
|
|
20231020,174800,7380030380,13370,13370,13370,13370,0
|
|
20231020,174700,7380030380,13370,13370,13370,13370,0
|
|
20231020,174600,7380030380,13370,13370,13370,13370,0
|
|
20231020,174500,7380030380,13370,13370,13370,13370,0
|
|
20231020,174400,7380030380,13370,13370,13370,13370,27187
|
|
20231020,174300,7380030380,13370,13370,13370,13370,0
|
|
20231020,174200,7380030380,13370,13370,13370,13370,0
|
|
20231020,174100,7380030380,13370,13370,13370,13370,0
|
|
20231020,174000,7380030380,13370,13370,13370,13370,0
|
|
20231020,173900,7380030380,13370,13370,13370,13370,0
|
|
20231020,173800,7380030380,13370,13370,13370,13370,0
|
|
20231020,173700,7380030380,13370,13370,13370,13370,0
|
|
20231020,173600,7380030380,13370,13370,13370,13370,0
|
|
20231020,173500,7380030380,13370,13370,13370,13370,0
|
|
20231020,173400,7380030380,13370,13370,13370,13370,0
|
|
20231020,173300,7380030380,13370,13370,13370,13370,0
|
|
20231020,173200,7380030380,13370,13370,13370,13370,0
|
|
20231020,173100,7380030380,13370,13370,13370,13370,0
|
|
20231020,173000,7380030380,13370,13370,13370,13370,0
|
|
20231020,172900,7380030380,13370,13370,13370,13370,0
|
|
20231020,172800,7380030380,13370,13370,13370,13370,0
|
|
20231020,172700,7380030380,13370,13370,13370,13370,0
|
|
20231020,172600,7380030380,13370,13370,13370,13370,0
|
|
20231020,172500,7380030380,13370,13370,13370,13370,0
|
|
20231020,172400,7380030380,13370,13370,13370,13370,0
|
|
20231020,172300,7380030380,13370,13370,13370,13370,0
|
|
20231020,172200,7380030380,13370,13370,13370,13370,0
|
|
20231020,172100,7380030380,13370,13370,13370,13370,0
|
|
20231020,172000,7380030380,13370,13370,13370,13370,0
|
|
20231020,171900,7380030380,13370,13370,13370,13370,0
|
|
20231020,171800,7380030380,13370,13370,13370,13370,0
|
|
20231020,171700,7380030380,13370,13370,13370,13370,0
|
|
20231020,171600,7380030380,13370,13370,13370,13370,0
|
|
20231020,171500,7380030380,13370,13370,13370,13370,0
|
|
20231020,171400,7380030380,13370,13370,13370,13370,27187
|
|
20231020,171300,7380030380,13370,13370,13370,13370,0
|
|
20231020,171200,7380030380,13370,13370,13370,13370,0
|
|
20231020,171100,7380030380,13370,13370,13370,13370,0
|
|
20231020,171000,7380030380,13370,13370,13370,13370,0
|
|
20231020,170900,7380030380,13370,13370,13370,13370,0
|
|
20231020,170800,7380030380,13370,13370,13370,13370,0
|
|
20231020,170700,7380030380,13370,13370,13370,13370,0
|
|
20231020,170600,7380030380,13370,13370,13370,13370,0
|
|
20231020,170500,7380030380,13370,13370,13370,13370,0
|
|
20231020,170400,7380030380,13370,13370,13370,13370,0
|
|
20231020,170300,7380030380,13370,13370,13370,13370,0
|
|
20231020,170200,7380030380,13370,13370,13370,13370,0
|
|
20231020,170100,7380030380,13370,13370,13370,13370,0
|
|
20231020,170000,7380030380,13370,13370,13370,13370,0
|
|
20231020,165900,7380030380,13370,13370,13370,13370,0
|
|
20231020,165800,7380030380,13370,13370,13370,13370,0
|
|
20231020,165700,7380030380,13370,13370,13370,13370,0
|
|
20231020,165600,7380030380,13370,13370,13370,13370,0
|
|
20231020,165500,7380030380,13370,13370,13370,13370,0
|
|
20231020,165400,7380030380,13370,13370,13370,13370,0
|
|
20231020,165300,7380030380,13370,13370,13370,13370,0
|
|
20231020,165200,7380030380,13370,13370,13370,13370,0
|
|
20231020,165100,7380030380,13370,13370,13370,13370,0
|
|
20231020,165000,7380030380,13370,13370,13370,13370,0
|
|
20231020,164900,7380030380,13370,13370,13370,13370,0
|
|
20231020,164800,7380030380,13370,13370,13370,13370,0
|
|
20231020,164700,7380030380,13370,13370,13370,13370,0
|
|
20231020,164600,7380030380,13370,13370,13370,13370,0
|
|
20231020,164500,7380030380,13370,13370,13370,13370,0
|
|
20231020,164400,7380030380,13370,13370,13370,13370,27187
|
|
20231020,164300,7380030380,13370,13370,13370,13370,0
|
|
20231020,164200,7380030380,13370,13370,13370,13370,0
|
|
20231020,164100,7380030380,13370,13370,13370,13370,0
|
|
20231020,164000,7380030380,13370,13370,13370,13370,0
|
|
20231020,163900,7380030380,13370,13370,13370,13370,0
|
|
20231020,163800,7380030380,13370,13370,13370,13370,0
|
|
20231020,163700,7380030380,13370,13370,13370,13370,0
|
|
20231020,163600,7380030380,13370,13370,13370,13370,0
|
|
20231020,163500,7380030380,13370,13370,13370,13370,0
|
|
20231020,163400,7380030380,13370,13370,13370,13370,0
|
|
20231020,163300,7380030380,13370,13370,13370,13370,0
|
|
20231020,163200,7380030380,13370,13370,13370,13370,0
|
|
20231020,163100,7380030380,13370,13370,13370,13370,0
|
|
20231020,163000,7380030380,13370,13370,13370,13370,0
|
|
20231020,162900,7380030380,13370,13370,13370,13370,0
|
|
20231020,162800,7380030380,13370,13370,13370,13370,0
|
|
20231020,162700,7380030380,13370,13370,13370,13370,0
|
|
20231020,162600,7380030380,13370,13370,13370,13370,0
|
|
20231020,162500,7380030380,13370,13370,13370,13370,0
|
|
20231020,162400,7380030380,13370,13370,13370,13370,0
|
|
20231020,162300,7380030380,13370,13370,13370,13370,0
|
|
20231020,162200,7380030380,13370,13370,13370,13370,0
|
|
20231020,162100,7380030380,13370,13370,13370,13370,0
|
|
20231020,162000,7380030380,13370,13370,13370,13370,0
|
|
20231020,161900,7380030380,13370,13370,13370,13370,0
|
|
20231020,161800,7380030380,13370,13370,13370,13370,0
|
|
20231020,161700,7380030380,13370,13370,13370,13370,0
|
|
20231020,161600,7380030380,13370,13370,13370,13370,0
|
|
20231020,161500,7380030380,13370,13370,13370,13370,0
|
|
20231020,161400,7380030380,13370,13370,13370,13370,27187
|
|
20231020,161300,7380030380,13370,13370,13370,13370,0
|
|
20231020,161200,7380030380,13370,13370,13370,13370,0
|
|
20231020,161100,7380030380,13370,13370,13370,13370,0
|
|
20231020,161000,7380030380,13370,13370,13370,13370,0
|
|
20231020,160900,7380030380,13370,13370,13370,13370,0
|
|
20231020,160800,7380030380,13370,13370,13370,13370,0
|
|
20231020,160700,7380030380,13370,13370,13370,13370,0
|
|
20231020,160600,7380030380,13370,13370,13370,13370,0
|
|
20231020,160500,7380030380,13370,13370,13370,13370,0
|
|
20231020,160400,7380030380,13370,13370,13370,13370,0
|
|
20231020,160300,7380030380,13370,13370,13370,13370,0
|
|
20231020,160200,7380030380,13370,13370,13370,13370,0
|
|
20231020,160100,7380030380,13370,13370,13370,13370,0
|
|
20231020,160000,7380030380,13370,13370,13370,13370,0
|
|
20231020,155900,7380030380,13370,13370,13370,13370,0
|
|
20231020,155800,7380030380,13370,13370,13370,13370,0
|
|
20231020,155700,7380030380,13370,13370,13370,13370,0
|
|
20231020,155600,7380030380,13370,13370,13370,13370,0
|
|
20231020,155500,7380030380,13370,13370,13370,13370,0
|
|
20231020,155400,7380030380,13370,13370,13370,13370,0
|
|
20231020,155300,7380030380,13370,13370,13370,13370,0
|
|
20231020,155200,7380030380,13370,13370,13370,13370,0
|
|
20231020,155100,7380030380,13370,13370,13370,13370,0
|
|
20231020,155000,7380030380,13370,13370,13370,13370,0
|
|
20231020,154900,7380030380,13370,13370,13370,13370,0
|
|
20231020,154800,7380030380,13370,13370,13370,13370,0
|
|
20231020,154700,7380030380,13370,13370,13370,13370,0
|
|
20231020,154600,7380030380,13370,13370,13370,13370,0
|
|
20231020,154500,7380030380,13370,13370,13370,13370,0
|
|
20231020,154400,7380030380,13370,13370,13370,13370,27187
|
|
20231020,154300,7380030380,13370,13370,13370,13370,0
|
|
20231020,154200,7380030380,13370,13370,13370,13370,0
|
|
20231020,154100,7380030380,13370,13370,13370,13370,0
|
|
20231020,154000,7380030380,13370,13370,13370,13370,0
|
|
20231020,153900,7380030380,13370,13370,13370,13370,0
|
|
20231020,153800,7380030380,13370,13370,13370,13370,0
|
|
20231020,153700,7380030380,13370,13370,13370,13370,0
|
|
20231020,153600,7380030380,13370,13370,13370,13370,0
|
|
20231020,153500,7380030380,13370,13370,13370,13370,0
|
|
20231020,153400,7380030380,13370,13370,13370,13370,0
|
|
20231020,153300,7380030380,13370,13370,13370,13370,0
|
|
20231020,153200,7380030380,13370,13370,13370,13370,0
|
|
20231020,153100,7380030380,13370,13370,13370,13370,0
|
|
20231020,153000,7380030380,13370,13370,13370,13370,27187
|
|
20231020,152900,7016540190,13380,13380,13380,13380,0
|
|
20231020,152800,7016540190,13380,13380,13380,13380,0
|
|
20231020,152700,7016540190,13380,13380,13380,13380,0
|
|
20231020,152600,7016540190,13380,13380,13380,13380,0
|
|
20231020,152500,7016540190,13380,13380,13380,13380,0
|
|
20231020,152400,7016540190,13380,13380,13380,13380,0
|
|
20231020,152300,7016540190,13380,13380,13380,13380,0
|
|
20231020,152200,7016540190,13380,13380,13380,13380,0
|
|
20231020,152100,7016540190,13380,13380,13380,13380,0
|
|
20231020,152000,7016540190,13380,13380,13380,13380,0
|
|
20231020,151900,7016540190,13380,13390,13410,13380,2945
|
|
20231020,151800,6977101060,13390,13410,13420,13390,3280
|
|
20231020,151700,6933136380,13420,13400,13420,13400,2649
|
|
20231020,151600,6897616140,13410,13400,13410,13390,1954
|
|
20231020,151500,6871431680,13400,13400,13400,13390,1078
|
|
20231020,151400,6856988150,13400,13410,13410,13390,1460
|
|
20231020,151300,6837422170,13400,13400,13410,13400,356
|
|
20231020,151200,6832649860,13400,13400,13410,13380,1185
|
|
20231020,151100,6816776440,13400,13420,13430,13400,4498
|
|
20231020,151000,6756476390,13410,13400,13420,13400,1951
|
|
20231020,150900,6730313960,13390,13410,13410,13390,2421
|
|
20231020,150800,6697872600,13410,13400,13410,13400,1454
|
|
20231020,150700,6678386750,13400,13390,13400,13380,1105
|
|
20231020,150600,6663581280,13390,13390,13390,13380,1550
|
|
20231020,150500,6642828040,13380,13380,13380,13370,1304
|
|
20231020,150400,6625381510,13370,13380,13380,13370,367
|
|
20231020,150300,6620472100,13380,13390,13390,13370,3025
|
|
20231020,150200,6580011870,13390,13390,13390,13380,151
|
|
20231020,150100,6577990080,13390,13390,13400,13380,2337
|
|
20231020,150000,6546698050,13400,13400,13410,13390,2897
|
|
20231020,145900,6507892690,13390,13410,13410,13390,922
|
|
20231020,145800,6495531970,13410,13400,13410,13370,4258
|
|
20231020,145700,6438522850,13400,13410,13410,13390,833
|
|
20231020,145600,6427360810,13400,13390,13410,13390,786
|
|
20231020,145500,6416832070,13390,13380,13420,13370,3843
|
|
20231020,145400,6365362410,13370,13380,13380,13370,1968
|
|
20231020,145300,6339030750,13390,13390,13420,13380,4142
|
|
20231020,145200,6283563170,13400,13400,13410,13390,1198
|
|
20231020,145100,6267508640,13400,13410,13410,13390,3067
|
|
20231020,145000,6226389710,13400,13410,13410,13390,2359
|
|
20231020,144900,6194768360,13410,13410,13410,13390,2672
|
|
20231020,144800,6158951330,13410,13410,13410,13390,1261
|
|
20231020,144700,6142047900,13400,13390,13410,13380,1217
|
|
20231020,144600,6125752250,13370,13390,13410,13370,5333
|
|
20231020,144500,6054303470,13390,13390,13390,13380,1265
|
|
20231020,144400,6037370320,13390,13380,13390,13370,860
|
|
20231020,144300,6025864490,13390,13380,13390,13380,796
|
|
20231020,144200,6015207410,13380,13400,13400,13370,2126
|
|
20231020,144100,5986748900,13400,13390,13400,13390,763
|
|
20231020,144000,5976526200,13390,13390,13390,13390,728
|
|
20231020,143900,5966778280,13390,13380,13390,13380,431
|
|
20231020,143800,5961010250,13390,13420,13420,13390,2411
|
|
20231020,143700,5928688490,13420,13410,13420,13400,98
|
|
20231020,143600,5927374330,13410,13400,13420,13400,3809
|
|
20231020,143500,5876317560,13390,13400,13400,13390,302
|
|
20231020,143400,5872271120,13400,13400,13400,13390,535
|
|
20231020,143300,5865102210,13400,13400,13400,13390,286
|
|
20231020,143200,5861270310,13400,13390,13400,13390,523
|
|
20231020,143100,5854265740,13400,13400,13400,13390,324
|
|
20231020,143000,5849925720,13390,13390,13400,13390,638
|
|
20231020,142900,5841382130,13380,13380,13390,13380,364
|
|
20231020,142800,5836510750,13370,13360,13370,13360,359
|
|
20231020,142700,5831711380,13360,13380,13380,13360,938
|
|
20231020,142600,5819170910,13370,13370,13380,13350,2174
|
|
20231020,142500,5790130840,13370,13370,13390,13360,1419
|
|
20231020,142400,5771155880,13370,13390,13390,13370,1281
|
|
20231020,142300,5754018770,13400,13390,13400,13380,2539
|
|
20231020,142200,5720030820,13400,13410,13410,13390,1520
|
|
20231020,142100,5699656970,13400,13410,13420,13400,1502
|
|
20231020,142000,5679530140,13410,13420,13430,13400,1962
|
|
20231020,141900,5653221980,13410,13420,13440,13400,2359
|
|
20231020,141800,5621570610,13430,13410,13430,13410,600
|
|
20231020,141700,5613517940,13420,13420,13420,13410,740
|
|
20231020,141600,5603587170,13420,13440,13440,13410,3884
|
|
20231020,141500,5551451380,13440,13430,13440,13420,687
|
|
20231020,141400,5542223360,13430,13430,13430,13420,1321
|
|
20231020,141300,5524483360,13420,13420,13430,13420,660
|
|
20231020,141200,5515620080,13430,13420,13430,13420,272
|
|
20231020,141100,5511968260,13420,13430,13430,13420,622
|
|
20231020,141000,5503618280,13420,13410,13440,13410,2994
|
|
20231020,140900,5463427120,13410,13410,13420,13410,107
|
|
20231020,140800,5461991470,13410,13420,13420,13410,356
|
|
20231020,140700,5457214070,13420,13410,13420,13370,5556
|
|
20231020,140600,5382797110,13410,13410,13420,13410,305
|
|
20231020,140500,5378706200,13420,13410,13420,13410,108
|
|
20231020,140400,5377256920,13410,13410,13420,13400,878
|
|
20231020,140300,5365483290,13410,13430,13430,13400,2236
|
|
20231020,140200,5335488090,13420,13420,13430,13420,400
|
|
20231020,140100,5330118390,13420,13430,13430,13420,109
|
|
20231020,140000,5328654870,13430,13450,13460,13420,1556
|
|
20231020,135900,5307754570,13440,13440,13470,13430,9036
|
|
20231020,135800,5186213190,13430,13420,13430,13420,2268
|
|
20231020,135700,5155763550,13420,13430,13430,13420,1745
|
|
20231020,135600,5132341500,13420,13430,13430,13420,894
|
|
20231020,135500,5120335340,13430,13420,13430,13420,489
|
|
20231020,135400,5113768080,13420,13440,13440,13420,1710
|
|
20231020,135300,5090798670,13440,13430,13440,13430,213
|
|
20231020,135200,5087937270,13430,13430,13440,13430,1531
|
|
20231020,135100,5067367000,13450,13420,13450,13400,7423
|
|
20231020,135000,4967751840,13430,13420,13430,13400,7129
|
|
20231020,134900,4872118250,13430,13430,13440,13420,2542
|
|
20231020,134800,4837977150,13430,13430,13440,13430,159
|
|
20231020,134700,4835841220,13430,13440,13450,13430,2028
|
|
20231020,134600,4808583980,13440,13450,13460,13430,4786
|
|
20231020,134500,4744231160,13440,13410,13450,13410,5935
|
|
20231020,134400,4664495760,13410,13370,13410,13370,4487
|
|
20231020,134300,4604419790,13370,13340,13370,13340,928
|
|
20231020,134200,4592026150,13350,13370,13370,13350,2419
|
|
20231020,134100,4559730710,13370,13360,13370,13350,2005
|
|
20231020,134000,4532936580,13350,13350,13360,13350,327
|
|
20231020,133900,4528571110,13350,13350,13360,13350,1476
|
|
20231020,133800,4508866090,13360,13350,13360,13350,56
|
|
20231020,133700,4508118060,13360,13320,13360,13320,5339
|
|
20231020,133600,4436917340,13320,13330,13330,13320,1381
|
|
20231020,133500,4418521780,13330,13320,13330,13310,729
|
|
20231020,133400,4408811500,13310,13310,13320,13310,623
|
|
20231020,133300,4400519330,13320,13310,13320,13310,988
|
|
20231020,133200,4387366120,13310,13300,13320,13300,1725
|
|
20231020,133100,4364412360,13300,13310,13310,13300,918
|
|
20231020,133000,4352199810,13310,13290,13310,13290,1981
|
|
20231020,132900,4325859810,13290,13280,13290,13280,496
|
|
20231020,132800,4319269420,13280,13280,13280,13230,571
|
|
20231020,132700,4311686890,13230,13220,13270,13220,7152
|
|
20231020,132600,4216956240,13220,13220,13230,13220,94
|
|
20231020,132500,4215713550,13220,13220,13230,13220,110
|
|
20231020,132400,4214259310,13230,13230,13230,13220,628
|
|
20231020,132300,4205951290,13230,13230,13230,13220,171
|
|
20231020,132200,4203689930,13220,13220,13220,13220,11
|
|
20231020,132100,4203544510,13220,13220,13230,13220,83
|
|
20231020,132000,4202446970,13230,13230,13230,13220,158
|
|
20231020,131900,4200356690,13220,13220,13220,13220,83
|
|
20231020,131800,4199259430,13220,13220,13230,13220,693
|
|
20231020,131700,4190097540,13220,13220,13230,13220,16
|
|
20231020,131600,4189886000,13230,13230,13230,13220,114
|
|
20231020,131500,4188378130,13230,13230,13230,13220,12
|
|
20231020,131400,4188219380,13220,13230,13230,13220,121
|
|
20231020,131300,4186619550,13230,13230,13230,13220,105
|
|
20231020,131200,4185230410,13250,13210,13250,13200,6928
|
|
20231020,131100,4093611180,13200,13210,13210,13200,123
|
|
20231020,131000,4091986820,13210,13200,13210,13200,21
|
|
20231020,130900,4091709520,13200,13200,13200,13200,114
|
|
20231020,130800,4090204720,13200,13210,13210,13190,1486
|
|
20231020,130700,4070589650,13210,13210,13210,13200,80
|
|
20231020,130600,4069533580,13200,13200,13200,13200,605
|
|
20231020,130500,4061547580,13200,13200,13210,13200,434
|
|
20231020,130400,4055814860,13200,13200,13210,13200,1468
|
|
20231020,130300,4036437250,13200,13210,13210,13200,51
|
|
20231020,130200,4035764040,13210,13200,13210,13200,123
|
|
20231020,130100,4034140390,13210,13210,13210,13200,42
|
|
20231020,130000,4033585890,13210,13200,13210,13200,11
|
|
20231020,125900,4033440670,13200,13200,13210,13200,258
|
|
20231020,125800,4030033970,13200,13210,13210,13200,125
|
|
20231020,125700,4028382920,13200,13210,13210,13200,39
|
|
20231020,125600,4027868100,13210,13210,13210,13200,529
|
|
20231020,125500,4020881210,13210,13210,13210,13210,103
|
|
20231020,125400,4019520580,13210,13210,13210,13210,1018
|
|
20231020,125300,4006072800,13200,13210,13210,13200,19
|
|
20231020,125200,4005821960,13210,13190,13210,13190,1605
|
|
20231020,125100,3984639430,13200,13190,13200,13190,266
|
|
20231020,125000,3981130780,13190,13190,13200,13190,136
|
|
20231020,124900,3979336810,13200,13200,13200,13190,102
|
|
20231020,124800,3977991110,13200,13190,13200,13190,89
|
|
20231020,124700,3976817170,13200,13200,13200,13190,200
|
|
20231020,124600,3974178020,13200,13190,13200,13190,1207
|
|
20231020,124500,3958255340,13190,13200,13200,13190,17
|
|
20231020,124400,3958031090,13200,13190,13200,13190,94
|
|
20231020,124300,3956791140,13200,13190,13200,13190,151
|
|
20231020,124200,3954798390,13190,13200,13200,13190,699
|
|
20231020,124100,3945578280,13190,13200,13200,13190,46
|
|
20231020,124000,3944971440,13190,13200,13200,13190,15
|
|
20231020,123900,3944773580,13200,13190,13200,13190,55
|
|
20231020,123800,3944047590,13200,13200,13200,13200,868
|
|
20231020,123700,3932589990,13210,13210,13210,13210,60
|
|
20231020,123600,3931797390,13210,13210,13210,13210,82
|
|
20231020,123500,3930714170,13210,13220,13220,13210,831
|
|
20231020,123400,3919735400,13220,13210,13220,13210,169
|
|
20231020,123300,3917502220,13220,13230,13230,13220,549
|
|
20231020,123200,3910238980,13230,13190,13250,13190,5404
|
|
20231020,123100,3838840600,13180,13190,13190,13180,11
|
|
20231020,123000,3838695520,13190,13190,13190,13190,15
|
|
20231020,122900,3838497670,13190,13190,13190,13180,216
|
|
20231020,122800,3835649130,13200,13200,13200,13180,1143
|
|
20231020,122700,3820572740,13190,13200,13200,13190,200
|
|
20231020,122600,3817934680,13200,13200,13200,13190,70
|
|
20231020,122500,3817010830,13200,13190,13200,13190,33
|
|
20231020,122400,3816575550,13190,13190,13190,13180,437
|
|
20231020,122300,3810811580,13190,13190,13190,13180,812
|
|
20231020,122200,3800108340,13190,13190,13200,13190,672
|
|
20231020,122100,3791244570,13190,13200,13200,13190,529
|
|
20231020,122000,3784266880,13200,13190,13200,13190,611
|
|
20231020,121900,3776207780,13190,13190,13200,13190,473
|
|
20231020,121800,3769964310,13200,13190,13200,13190,218
|
|
20231020,121700,3767088780,13200,13190,13200,13190,99
|
|
20231020,121600,3765782050,13200,13190,13200,13180,798
|
|
20231020,121500,3755256560,13190,13190,13190,13180,708
|
|
20231020,121400,3745918050,13180,13190,13190,13180,818
|
|
20231020,121300,3735129280,13190,13170,13190,13170,803
|
|
20231020,121200,3724542370,13180,13180,13180,13170,789
|
|
20231020,121100,3714143360,13180,13190,13190,13180,135
|
|
20231020,121000,3712363050,13190,13190,13190,13190,140
|
|
20231020,120900,3710516450,13190,13190,13190,13180,191
|
|
20231020,120800,3707997630,13170,13170,13190,13170,70
|
|
20231020,120700,3707075670,13150,13160,13190,13150,2170
|
|
20231020,120600,3678497680,13160,13150,13160,13150,353
|
|
20231020,120500,3673853830,13150,13160,13160,13140,193
|
|
20231020,120400,3671315830,13160,13150,13160,13140,1586
|
|
20231020,120300,3650460030,13150,13160,13160,13150,595
|
|
20231020,120200,3642633320,13160,13160,13160,13160,11
|
|
20231020,120100,3642488560,13150,13160,13160,13150,69
|
|
20231020,120000,3641581170,13160,13150,13160,13150,14
|
|
20231020,115900,3641397040,13160,13160,13160,13160,177
|
|
20231020,115800,3639067720,13150,13120,13170,13120,5632
|
|
20231020,115700,3565070630,13110,13110,13110,13110,108
|
|
20231020,115600,3563654750,13120,13110,13120,13110,437
|
|
20231020,115500,3557925470,13110,13110,13120,13110,174
|
|
20231020,115400,3555643610,13110,13110,13120,13110,25
|
|
20231020,115300,3555315850,13120,13110,13120,13110,98
|
|
20231020,115200,3554031060,13120,13110,13120,13110,228
|
|
20231020,115100,3551041940,13110,13120,13120,13110,49
|
|
20231020,115000,3550399340,13110,13110,13120,13110,210
|
|
20231020,114900,3547646230,13120,13080,13120,13080,592
|
|
20231020,114800,3539887660,13090,13070,13100,13070,2555
|
|
20231020,114700,3506460950,13060,13080,13090,13060,681
|
|
20231020,114600,3497558100,13080,13090,13090,13080,104
|
|
20231020,114500,3496196770,13090,13080,13090,13080,789
|
|
20231020,114400,3485872990,13070,13080,13080,13070,117
|
|
20231020,114300,3484342710,13070,13080,13080,13070,56
|
|
20231020,114200,3483610730,13080,13040,13080,13040,2582
|
|
20231020,114100,3449892180,13040,13050,13050,13040,274
|
|
20231020,114000,3446319210,13040,13040,13040,13040,46
|
|
20231020,113900,3445719370,13040,13050,13050,13040,236
|
|
20231020,113800,3442641490,13040,13040,13040,13040,385
|
|
20231020,113700,3437621090,13050,13040,13050,13040,78
|
|
20231020,113600,3436603950,13040,13050,13050,13040,286
|
|
20231020,113500,3432873340,13040,13040,13040,13040,125
|
|
20231020,113400,3431243340,13050,13040,13050,13040,237
|
|
20231020,113300,3428152720,13040,13060,13060,13040,604
|
|
20231020,113200,3420273950,13060,13060,13070,13060,386
|
|
20231020,113100,3415232710,13060,13060,13070,13060,162
|
|
20231020,113000,3413116960,13060,13070,13070,13060,13
|
|
20231020,112900,3412947150,13070,13070,13070,13060,32
|
|
20231020,112800,3412528990,13070,13070,13070,13060,365
|
|
20231020,112700,3407758590,13070,13060,13070,13060,100
|
|
20231020,112600,3406451710,13070,13070,13080,13070,3139
|
|
20231020,112500,3365424960,13070,13070,13090,13050,7363
|
|
20231020,112400,3269270200,13080,13080,13090,13070,1808
|
|
20231020,112300,3245620780,13080,13080,13090,13080,43
|
|
20231020,112200,3245058330,13080,13090,13090,13080,44
|
|
20231020,112100,3244482450,13090,13090,13090,13080,216
|
|
20231020,112000,3241655360,13090,13090,13090,13080,1411
|
|
20231020,111900,3223190460,13080,13080,13080,13080,186
|
|
20231020,111800,3220757580,13080,13090,13090,13070,21
|
|
20231020,111700,3220482880,13080,13080,13080,13080,3905
|
|
20231020,111600,3169405480,13080,13080,13080,13080,2050
|
|
20231020,111500,3142591480,13080,13080,13090,13050,1596
|
|
20231020,111400,3121739780,13080,13080,13080,13080,1525
|
|
20231020,111300,3101792780,13080,13090,13090,13080,838
|
|
20231020,111200,3090831660,13090,13080,13090,13080,63
|
|
20231020,111100,3090007150,13090,13080,13090,13080,156
|
|
20231020,111000,3087966660,13080,13080,13090,13080,123
|
|
20231020,110900,3086356940,13080,13040,13090,13040,4554
|
|
20231020,110800,3026887590,13040,13050,13050,13040,579
|
|
20231020,110700,3019337390,13040,13030,13040,13030,1324
|
|
20231020,110600,3002072610,13020,13040,13040,13020,195
|
|
20231020,110500,2999530630,13040,13040,13040,13030,857
|
|
20231020,110400,2988358010,13030,13040,13040,13030,294
|
|
20231020,110300,2984524790,13030,13010,13030,13010,295
|
|
20231020,110200,2980681950,13020,13030,13030,13020,91
|
|
20231020,110100,2979497030,13040,13040,13040,13040,1
|
|
20231020,110000,2979483990,13040,13050,13050,13000,649
|
|
20231020,105900,2971046250,13060,13040,13060,13000,8089
|
|
20231020,105800,2865772840,13040,13040,13050,13030,1803
|
|
20231020,105700,2842262640,13050,13050,13050,13040,22
|
|
20231020,105600,2841975720,13050,13040,13050,13040,787
|
|
20231020,105500,2831713060,13050,13050,13050,13050,470
|
|
20231020,105400,2825579560,13050,13050,13050,13040,18
|
|
20231020,105300,2825344800,13040,13040,13050,13040,137
|
|
20231020,105200,2823558310,13040,13050,13050,13040,356
|
|
20231020,105100,2818915060,13040,13050,13050,13030,430
|
|
20231020,105000,2813308040,13060,13050,13060,13050,131
|
|
20231020,104900,2811598480,13050,13050,13060,13040,247
|
|
20231020,104800,2808375220,13050,13040,13050,13030,845
|
|
20231020,104700,2797358560,13030,13030,13030,13030,666
|
|
20231020,104600,2788680580,13030,13030,13030,13020,271
|
|
20231020,104500,2785150050,13020,13020,13030,13020,370
|
|
20231020,104400,2780330660,13030,13020,13030,13020,206
|
|
20231020,104300,2777646630,13020,13020,13020,13010,774
|
|
20231020,104200,2767570160,13010,13020,13020,13010,567
|
|
20231020,104100,2760190070,13020,13030,13030,13020,851
|
|
20231020,104000,2749109980,13030,13030,13040,13030,128
|
|
20231020,103900,2747442030,13030,13030,13040,13020,616
|
|
20231020,103800,2739415220,13030,13030,13040,13030,939
|
|
20231020,103700,2727179980,13030,13020,13040,13020,947
|
|
20231020,103600,2714845890,13020,13030,13030,13020,4166
|
|
20231020,103500,2660604460,13030,12990,13030,12990,1706
|
|
20231020,103400,2638412610,12990,13000,13000,12980,1915
|
|
20231020,103300,2613522610,13010,13010,13010,13000,474
|
|
20231020,103200,2607355910,13010,13010,13020,13010,403
|
|
20231020,103100,2602112870,13010,13020,13020,13010,613
|
|
20231020,103000,2594131700,13010,13010,13010,13010,331
|
|
20231020,102900,2589825390,13010,13000,13010,13000,286
|
|
20231020,102800,2586104700,13000,12980,13000,12970,6462
|
|
20231020,102700,2502215100,12980,12980,12980,12970,234
|
|
20231020,102600,2499178480,12990,12990,12990,12980,210
|
|
20231020,102500,2496451260,12990,12980,12990,12970,1185
|
|
20231020,102400,2481069630,12980,12960,12980,12960,2743
|
|
20231020,102300,2445503610,12960,12940,12960,12940,1587
|
|
20231020,102200,2424950110,12950,12960,12960,12940,1372
|
|
20231020,102100,2407181920,12960,12960,12960,12960,42
|
|
20231020,102000,2406637600,12960,12960,12960,12940,1559
|
|
20231020,101900,2386447900,12960,12950,12960,12950,1114
|
|
20231020,101800,2372016650,12950,12960,12960,12950,1115
|
|
20231020,101700,2357576190,12970,12960,12970,12960,416
|
|
20231020,101600,2352184820,12960,12970,12970,12960,608
|
|
20231020,101500,2344304810,12960,12970,12970,12960,133
|
|
20231020,101400,2342580700,12970,12970,12970,12970,225
|
|
20231020,101300,2339662450,12970,12970,12970,12960,70
|
|
20231020,101200,2338754950,12970,12980,12990,12970,355
|
|
20231020,101100,2334146280,12970,12950,12970,12950,472
|
|
20231020,101000,2328031510,12950,12950,12960,12940,507
|
|
20231020,100900,2321470800,12960,12940,12960,12940,128
|
|
20231020,100800,2319812040,12930,12960,12960,12930,2558
|
|
20231020,100700,2286725690,12940,12970,12970,12930,4215
|
|
20231020,100600,2232205930,12960,12940,12990,12940,6946
|
|
20231020,100500,2142199380,12950,12960,12960,12950,695
|
|
20231020,100400,2133198810,12960,12960,12970,12960,420
|
|
20231020,100300,2127755600,12960,12960,12960,12950,479
|
|
20231020,100200,2121548060,12960,12960,12960,12950,1307
|
|
20231020,100100,2104621580,12960,12950,12960,12950,1204
|
|
20231020,100000,2089029770,12950,12950,12950,12940,603
|
|
20231020,095900,2081222010,12940,12940,12940,12930,5336
|
|
20231020,095800,2012174570,12950,12940,12950,12930,1165
|
|
20231020,095700,1997099500,12930,12940,12940,12930,660
|
|
20231020,095600,1988562340,12940,12940,12960,12930,2652
|
|
20231020,095500,1954248280,12940,12950,12950,12940,1445
|
|
20231020,095400,1935545460,12950,12950,12960,12950,519
|
|
20231020,095300,1928823300,12950,12940,12950,12940,358
|
|
20231020,095200,1924190160,12940,12950,12950,12940,2334
|
|
20231020,095100,1893967040,12950,12950,12950,12940,2456
|
|
20231020,095000,1862182690,12950,12950,12960,12940,261
|
|
20231020,094900,1858803190,12950,12960,12960,12940,4562
|
|
20231020,094800,1799722160,12950,12970,12970,12950,1443
|
|
20231020,094700,1781019230,12970,12980,12980,12970,1808
|
|
20231020,094600,1757569450,12980,12970,12980,12970,659
|
|
20231020,094500,1749022090,12980,12980,12980,12970,450
|
|
20231020,094400,1743184200,12980,12990,12990,12980,744
|
|
20231020,094300,1733521860,12990,12990,13000,12960,12037
|
|
20231020,094200,1577348440,13000,13000,13000,12990,1176
|
|
20231020,094100,1562061360,13010,13000,13010,12970,30303
|
|
20231020,094000,1168710530,13000,13020,13020,13000,1169
|
|
20231020,093900,1153509320,13010,13010,13020,13000,2139
|
|
20231020,093800,1125683250,13010,13010,13010,13000,3146
|
|
20231020,093700,1084757610,13010,13010,13010,12990,1568
|
|
20231020,093600,1064372240,13020,13010,13020,13000,565
|
|
20231020,093500,1057024140,13000,13010,13010,12990,2737
|
|
20231020,093400,1021447110,13010,13010,13010,13000,658
|
|
20231020,093300,1012889460,13010,12990,13010,12980,267
|
|
20231020,093200,1009421430,12990,13010,13010,12990,7654
|
|
20231020,093100,909939390,13010,13030,13030,13000,2285
|
|
20231020,093000,880188720,13030,13020,13030,13020,718
|
|
20231020,092900,870835120,13020,13010,13020,13010,198
|
|
20231020,092800,868258810,13010,13020,13020,13010,1712
|
|
20231020,092700,845983990,13020,13010,13020,13000,578
|
|
20231020,092600,838463730,13010,13020,13020,13000,271
|
|
20231020,092500,834938640,13020,13000,13020,13000,1488
|
|
20231020,092400,815585820,13010,12990,13010,12990,3194
|
|
20231020,092300,774088130,12990,13000,13010,12990,950
|
|
20231020,092200,761738190,13010,12990,13010,12990,1708
|
|
20231020,092100,739533530,13000,13020,13020,12990,2605
|
|
20231020,092000,705652320,13020,13010,13030,13000,4737
|
|
20231020,091900,644063670,13020,13030,13040,13000,6054
|
|
20231020,091800,565269900,13030,13040,13050,13020,3520
|
|
20231020,091700,519407800,13040,13040,13040,13030,1837
|
|
20231020,091600,495460310,13040,13060,13070,13040,5421
|
|
20231020,091500,424731900,13060,13060,13060,13050,2741
|
|
20231020,091400,388939200,13060,13060,13060,13040,3143
|
|
20231020,091300,347923890,13080,13100,13110,13070,1930
|
|
20231020,091200,322656820,13100,13090,13100,13090,2272
|
|
20231020,091100,292903710,13090,13130,13130,13090,2943
|
|
20231020,091000,254336480,13130,13130,13130,13120,1203
|
|
20231020,090900,238545680,13140,13140,13140,13130,1284
|
|
20231020,090800,221683790,13150,13140,13150,13130,2036
|
|
20231020,090700,194936910,13140,13170,13170,13140,2229
|
|
20231020,090600,165615620,13180,13220,13230,13170,4111
|
|
20231020,090500,111329250,13230,13240,13250,13230,1172
|
|
20231020,090400,95810800,13240,13260,13270,13220,1181
|
|
20231020,090300,80184600,13260,13280,13280,13240,755
|
|
20231020,090200,70177800,13280,13270,13290,13240,1309
|
|
20231020,090100,52804570,13300,13270,13310,13270,405
|
|
20231020,090000,47419420,13320,13260,13330,13230,3571
|