588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184500,5102222930,13190,13190,13190,13190,17711
|
|
20231026,184400,5102222930,13190,13190,13190,13190,0
|
|
20231026,184300,5102222930,13190,13190,13190,13190,0
|
|
20231026,184200,5102222930,13190,13190,13190,13190,0
|
|
20231026,184100,5102222930,13190,13190,13190,13190,0
|
|
20231026,184000,5102222930,13190,13190,13190,13190,0
|
|
20231026,183900,5102222930,13190,13190,13190,13190,0
|
|
20231026,183800,5102222930,13190,13190,13190,13190,0
|
|
20231026,183700,5102222930,13190,13190,13190,13190,0
|
|
20231026,183600,5102222930,13190,13190,13190,13190,0
|
|
20231026,183500,5102222930,13190,13190,13190,13190,0
|
|
20231026,183400,5102222930,13190,13190,13190,13190,0
|
|
20231026,183300,5102222930,13190,13190,13190,13190,0
|
|
20231026,183200,5102222930,13190,13190,13190,13190,0
|
|
20231026,183100,5102222930,13190,13190,13190,13190,0
|
|
20231026,183000,5102222930,13190,13190,13190,13190,0
|
|
20231026,182900,5102222930,13190,13190,13190,13190,0
|
|
20231026,182800,5102222930,13190,13190,13190,13190,0
|
|
20231026,182700,5102222930,13190,13190,13190,13190,0
|
|
20231026,182600,5102222930,13190,13190,13190,13190,0
|
|
20231026,182500,5102222930,13190,13190,13190,13190,0
|
|
20231026,182400,5102222930,13190,13190,13190,13190,0
|
|
20231026,182300,5102222930,13190,13190,13190,13190,0
|
|
20231026,182200,5102222930,13190,13190,13190,13190,0
|
|
20231026,182100,5102222930,13190,13190,13190,13190,0
|
|
20231026,182000,5102222930,13190,13190,13190,13190,0
|
|
20231026,181900,5102222930,13190,13190,13190,13190,0
|
|
20231026,181800,5102222930,13190,13190,13190,13190,0
|
|
20231026,181700,5102222930,13190,13190,13190,13190,0
|
|
20231026,181600,5102222930,13190,13190,13190,13190,0
|
|
20231026,181500,5102222930,13190,13190,13190,13190,17711
|
|
20231026,181400,5102222930,13190,13190,13190,13190,0
|
|
20231026,181300,5102222930,13190,13190,13190,13190,0
|
|
20231026,181200,5102222930,13190,13190,13190,13190,0
|
|
20231026,181100,5102222930,13190,13190,13190,13190,0
|
|
20231026,181000,5102222930,13190,13190,13190,13190,0
|
|
20231026,180900,5102222930,13190,13190,13190,13190,0
|
|
20231026,180800,5102222930,13190,13190,13190,13190,0
|
|
20231026,180700,5102222930,13190,13190,13190,13190,0
|
|
20231026,180600,5102222930,13190,13190,13190,13190,0
|
|
20231026,180500,5102222930,13190,13190,13190,13190,0
|
|
20231026,180400,5102222930,13190,13190,13190,13190,0
|
|
20231026,180300,5102222930,13190,13190,13190,13190,0
|
|
20231026,180200,5102222930,13190,13190,13190,13190,0
|
|
20231026,180100,5102222930,13190,13190,13190,13190,0
|
|
20231026,180000,5102222930,13190,13190,13190,13190,0
|
|
20231026,175900,5102222930,13190,13190,13190,13190,0
|
|
20231026,175800,5102222930,13190,13190,13190,13190,0
|
|
20231026,175700,5102222930,13190,13190,13190,13190,0
|
|
20231026,175600,5102222930,13190,13190,13190,13190,0
|
|
20231026,175500,5102222930,13190,13190,13190,13190,0
|
|
20231026,175400,5102222930,13190,13190,13190,13190,0
|
|
20231026,175300,5102222930,13190,13190,13190,13190,0
|
|
20231026,175200,5102222930,13190,13190,13190,13190,0
|
|
20231026,175100,5102222930,13190,13190,13190,13190,0
|
|
20231026,175000,5102222930,13190,13190,13190,13190,0
|
|
20231026,174900,5102222930,13190,13190,13190,13190,0
|
|
20231026,174800,5102222930,13190,13190,13190,13190,0
|
|
20231026,174700,5102222930,13190,13190,13190,13190,0
|
|
20231026,174600,5102222930,13190,13190,13190,13190,0
|
|
20231026,174500,5102222930,13190,13190,13190,13190,17711
|
|
20231026,174400,5102222930,13190,13190,13190,13190,0
|
|
20231026,174300,5102222930,13190,13190,13190,13190,0
|
|
20231026,174200,5102222930,13190,13190,13190,13190,0
|
|
20231026,174100,5102222930,13190,13190,13190,13190,0
|
|
20231026,174000,5102222930,13190,13190,13190,13190,0
|
|
20231026,173900,5102222930,13190,13190,13190,13190,0
|
|
20231026,173800,5102222930,13190,13190,13190,13190,0
|
|
20231026,173700,5102222930,13190,13190,13190,13190,0
|
|
20231026,173600,5102222930,13190,13190,13190,13190,0
|
|
20231026,173500,5102222930,13190,13190,13190,13190,0
|
|
20231026,173400,5102222930,13190,13190,13190,13190,0
|
|
20231026,173300,5102222930,13190,13190,13190,13190,0
|
|
20231026,173200,5102222930,13190,13190,13190,13190,0
|
|
20231026,173100,5102222930,13190,13190,13190,13190,0
|
|
20231026,173000,5102222930,13190,13190,13190,13190,0
|
|
20231026,172900,5102222930,13190,13190,13190,13190,0
|
|
20231026,172800,5102222930,13190,13190,13190,13190,0
|
|
20231026,172700,5102222930,13190,13190,13190,13190,0
|
|
20231026,172600,5102222930,13190,13190,13190,13190,0
|
|
20231026,172500,5102222930,13190,13190,13190,13190,0
|
|
20231026,172400,5102222930,13190,13190,13190,13190,0
|
|
20231026,172300,5102222930,13190,13190,13190,13190,0
|
|
20231026,172200,5102222930,13190,13190,13190,13190,0
|
|
20231026,172100,5102222930,13190,13190,13190,13190,0
|
|
20231026,172000,5102222930,13190,13190,13190,13190,0
|
|
20231026,171900,5102222930,13190,13190,13190,13190,0
|
|
20231026,171800,5102222930,13190,13190,13190,13190,0
|
|
20231026,171700,5102222930,13190,13190,13190,13190,0
|
|
20231026,171600,5102222930,13190,13190,13190,13190,0
|
|
20231026,171500,5102222930,13190,13190,13190,13190,17711
|
|
20231026,171400,5102222930,13190,13190,13190,13190,0
|
|
20231026,171300,5102222930,13190,13190,13190,13190,0
|
|
20231026,171200,5102222930,13190,13190,13190,13190,0
|
|
20231026,171100,5102222930,13190,13190,13190,13190,0
|
|
20231026,171000,5102222930,13190,13190,13190,13190,0
|
|
20231026,170900,5102222930,13190,13190,13190,13190,0
|
|
20231026,170800,5102222930,13190,13190,13190,13190,0
|
|
20231026,170700,5102222930,13190,13190,13190,13190,0
|
|
20231026,170600,5102222930,13190,13190,13190,13190,0
|
|
20231026,170500,5102222930,13190,13190,13190,13190,0
|
|
20231026,170400,5102222930,13190,13190,13190,13190,0
|
|
20231026,170300,5102222930,13190,13190,13190,13190,0
|
|
20231026,170200,5102222930,13190,13190,13190,13190,0
|
|
20231026,170100,5102222930,13190,13190,13190,13190,0
|
|
20231026,170000,5102222930,13190,13190,13190,13190,0
|
|
20231026,165900,5102222930,13190,13190,13190,13190,0
|
|
20231026,165800,5102222930,13190,13190,13190,13190,0
|
|
20231026,165700,5102222930,13190,13190,13190,13190,0
|
|
20231026,165600,5102222930,13190,13190,13190,13190,0
|
|
20231026,165500,5102222930,13190,13190,13190,13190,0
|
|
20231026,165400,5102222930,13190,13190,13190,13190,0
|
|
20231026,165300,5102222930,13190,13190,13190,13190,0
|
|
20231026,165200,5102222930,13190,13190,13190,13190,0
|
|
20231026,165100,5102222930,13190,13190,13190,13190,0
|
|
20231026,165000,5102222930,13190,13190,13190,13190,0
|
|
20231026,164900,5102222930,13190,13190,13190,13190,0
|
|
20231026,164800,5102222930,13190,13190,13190,13190,0
|
|
20231026,164700,5102222930,13190,13190,13190,13190,0
|
|
20231026,164600,5102222930,13190,13190,13190,13190,0
|
|
20231026,164500,5102222930,13190,13190,13190,13190,17711
|
|
20231026,164400,5102222930,13190,13190,13190,13190,0
|
|
20231026,164300,5102222930,13190,13190,13190,13190,0
|
|
20231026,164200,5102222930,13190,13190,13190,13190,0
|
|
20231026,164100,5102222930,13190,13190,13190,13190,0
|
|
20231026,164000,5102222930,13190,13190,13190,13190,0
|
|
20231026,163900,5102222930,13190,13190,13190,13190,0
|
|
20231026,163800,5102222930,13190,13190,13190,13190,0
|
|
20231026,163700,5102222930,13190,13190,13190,13190,0
|
|
20231026,163600,5102222930,13190,13190,13190,13190,0
|
|
20231026,163500,5102222930,13190,13190,13190,13190,0
|
|
20231026,163400,5102222930,13190,13190,13190,13190,0
|
|
20231026,163300,5102222930,13190,13190,13190,13190,0
|
|
20231026,163200,5102222930,13190,13190,13190,13190,0
|
|
20231026,163100,5102222930,13190,13190,13190,13190,0
|
|
20231026,163000,5102222930,13190,13190,13190,13190,0
|
|
20231026,162900,5102222930,13190,13190,13190,13190,0
|
|
20231026,162800,5102222930,13190,13190,13190,13190,0
|
|
20231026,162700,5102222930,13190,13190,13190,13190,0
|
|
20231026,162600,5102222930,13190,13190,13190,13190,0
|
|
20231026,162500,5102222930,13190,13190,13190,13190,0
|
|
20231026,162400,5102222930,13190,13190,13190,13190,0
|
|
20231026,162300,5102222930,13190,13190,13190,13190,0
|
|
20231026,162200,5102222930,13190,13190,13190,13190,0
|
|
20231026,162100,5102222930,13190,13190,13190,13190,0
|
|
20231026,162000,5102222930,13190,13190,13190,13190,0
|
|
20231026,161900,5102222930,13190,13190,13190,13190,0
|
|
20231026,161800,5102222930,13190,13190,13190,13190,0
|
|
20231026,161700,5102222930,13190,13190,13190,13190,0
|
|
20231026,161600,5102222930,13190,13190,13190,13190,0
|
|
20231026,161500,5102222930,13190,13190,13190,13190,17711
|
|
20231026,161400,5102222930,13190,13190,13190,13190,0
|
|
20231026,161300,5102222930,13190,13190,13190,13190,0
|
|
20231026,161200,5102222930,13190,13190,13190,13190,0
|
|
20231026,161100,5102222930,13190,13190,13190,13190,0
|
|
20231026,161000,5102222930,13190,13190,13190,13190,0
|
|
20231026,160900,5102222930,13190,13190,13190,13190,0
|
|
20231026,160800,5102222930,13190,13190,13190,13190,0
|
|
20231026,160700,5102222930,13190,13190,13190,13190,0
|
|
20231026,160600,5102222930,13190,13190,13190,13190,0
|
|
20231026,160500,5102222930,13190,13190,13190,13190,0
|
|
20231026,160400,5102222930,13190,13190,13190,13190,0
|
|
20231026,160300,5102222930,13190,13190,13190,13190,0
|
|
20231026,160200,5102222930,13190,13190,13190,13190,0
|
|
20231026,160100,5102222930,13190,13190,13190,13190,0
|
|
20231026,160000,5102222930,13190,13190,13190,13190,0
|
|
20231026,155900,5102222930,13190,13190,13190,13190,0
|
|
20231026,155800,5102222930,13190,13190,13190,13190,0
|
|
20231026,155700,5102222930,13190,13190,13190,13190,0
|
|
20231026,155600,5102222930,13190,13190,13190,13190,0
|
|
20231026,155500,5102222930,13190,13190,13190,13190,0
|
|
20231026,155400,5102222930,13190,13190,13190,13190,0
|
|
20231026,155300,5102222930,13190,13190,13190,13190,0
|
|
20231026,155200,5102222930,13190,13190,13190,13190,0
|
|
20231026,155100,5102222930,13190,13190,13190,13190,0
|
|
20231026,155000,5102222930,13190,13190,13190,13190,0
|
|
20231026,154900,5102222930,13190,13190,13190,13190,0
|
|
20231026,154800,5102222930,13190,13190,13190,13190,0
|
|
20231026,154700,5102222930,13190,13190,13190,13190,0
|
|
20231026,154600,5102222930,13190,13190,13190,13190,0
|
|
20231026,154500,5102222930,13190,13190,13190,13190,17711
|
|
20231026,154400,5102222930,13190,13190,13190,13190,0
|
|
20231026,154300,5102222930,13190,13190,13190,13190,0
|
|
20231026,154200,5102222930,13190,13190,13190,13190,0
|
|
20231026,154100,5102222930,13190,13190,13190,13190,0
|
|
20231026,154000,5102222930,13190,13190,13190,13190,0
|
|
20231026,153900,5102222930,13190,13190,13190,13190,0
|
|
20231026,153800,5102222930,13190,13190,13190,13190,0
|
|
20231026,153700,5102222930,13190,13190,13190,13190,0
|
|
20231026,153600,5102222930,13190,13190,13190,13190,0
|
|
20231026,153500,5102222930,13190,13190,13190,13190,0
|
|
20231026,153400,5102222930,13190,13190,13190,13190,0
|
|
20231026,153300,5102222930,13190,13190,13190,13190,0
|
|
20231026,153200,5102222930,13190,13190,13190,13190,0
|
|
20231026,153100,5102222930,13190,13190,13190,13190,0
|
|
20231026,153000,5102222930,13190,13190,13190,13190,17711
|
|
20231026,152900,4868614840,13190,13190,13190,13190,0
|
|
20231026,152800,4868614840,13190,13190,13190,13190,0
|
|
20231026,152700,4868614840,13190,13190,13190,13190,0
|
|
20231026,152600,4868614840,13190,13190,13190,13190,0
|
|
20231026,152500,4868614840,13190,13190,13190,13190,0
|
|
20231026,152400,4868614840,13190,13190,13190,13190,0
|
|
20231026,152300,4868614840,13190,13190,13190,13190,0
|
|
20231026,152200,4868614840,13190,13190,13190,13190,0
|
|
20231026,152100,4868614840,13190,13190,13190,13190,0
|
|
20231026,152000,4868614840,13190,13190,13190,13190,0
|
|
20231026,151900,4868614840,13190,13190,13200,13140,7146
|
|
20231026,151800,4774558350,13200,13180,13210,13180,1702
|
|
20231026,151700,4752097950,13200,13160,13200,13160,875
|
|
20231026,151600,4740556390,13170,13190,13190,13170,1720
|
|
20231026,151500,4717897890,13190,13180,13190,13170,1807
|
|
20231026,151400,4694074290,13190,13190,13190,13180,861
|
|
20231026,151300,4682717940,13200,13200,13200,13190,216
|
|
20231026,151200,4679868240,13190,13190,13200,13190,111
|
|
20231026,151100,4678403710,13200,13190,13200,13190,243
|
|
20231026,151000,4675196380,13200,13210,13210,13190,387
|
|
20231026,150900,4670086880,13200,13190,13210,13190,798
|
|
20231026,150800,4659553170,13190,13190,13200,13180,1204
|
|
20231026,150700,4643672220,13190,13200,13210,13190,499
|
|
20231026,150600,4637085350,13200,13200,13210,13200,232
|
|
20231026,150500,4634022900,13200,13200,13200,13200,113
|
|
20231026,150400,4632531300,13200,13200,13210,13190,373
|
|
20231026,150300,4627605690,13210,13200,13210,13190,684
|
|
20231026,150200,4618581000,13190,13190,13200,13190,23
|
|
20231026,150100,4618277620,13200,13210,13220,13190,814
|
|
20231026,150000,4607530980,13220,13210,13220,13210,499
|
|
20231026,145900,4600935810,13210,13210,13220,13200,1295
|
|
20231026,145800,4583831250,13220,13200,13230,13200,377
|
|
20231026,145700,4578847260,13210,13240,13240,13210,2514
|
|
20231026,145600,4545586950,13240,13240,13250,13230,3132
|
|
20231026,145500,4504146090,13240,13240,13250,13230,419
|
|
20231026,145400,4498598120,13250,13230,13250,13230,43
|
|
20231026,145300,4498029080,13230,13230,13240,13230,797
|
|
20231026,145200,4487478150,13230,13230,13240,13230,132
|
|
20231026,145100,4485731690,13240,13230,13240,13230,71
|
|
20231026,145000,4484792040,13240,13230,13240,13230,545
|
|
20231026,144900,4477580990,13230,13240,13240,13220,2559
|
|
20231026,144800,4443725060,13230,13230,13240,13230,114
|
|
20231026,144700,4442216750,13230,13200,13230,13200,1003
|
|
20231026,144600,4428957600,13200,13200,13210,13200,39
|
|
20231026,144500,4428442790,13210,13220,13220,13210,226
|
|
20231026,144400,4425456950,13210,13220,13220,13210,481
|
|
20231026,144300,4419098400,13220,13200,13220,13200,469
|
|
20231026,144200,4412904130,13200,13210,13210,13200,1655
|
|
20231026,144100,4391050260,13220,13240,13240,13210,2972
|
|
20231026,144000,4351752650,13240,13250,13250,13240,464
|
|
20231026,143900,4345604780,13260,13260,13260,13250,105
|
|
20231026,143800,4344212770,13260,13250,13260,13250,370
|
|
20231026,143700,4339309500,13250,13240,13260,13230,3137
|
|
20231026,143600,4297768140,13230,13240,13240,13230,187
|
|
20231026,143500,4295293790,13240,13220,13240,13220,1223
|
|
20231026,143400,4279113740,13220,13190,13220,13190,8383
|
|
20231026,143300,4168501320,13190,13180,13190,13170,413
|
|
20231026,143200,4163056560,13180,13180,13180,13170,292
|
|
20231026,143100,4159208260,13190,13180,13190,13170,379
|
|
20231026,143000,4154212780,13180,13180,13180,13180,222
|
|
20231026,142900,4151286820,13180,13170,13190,13170,1176
|
|
20231026,142800,4135786990,13180,13170,13180,13170,434
|
|
20231026,142700,4130066940,13180,13190,13190,13180,170
|
|
20231026,142600,4127825960,13190,13200,13200,13190,265
|
|
20231026,142500,4124330280,13200,13210,13210,13190,647
|
|
20231026,142400,4115788960,13200,13210,13210,13200,505
|
|
20231026,142300,4109120750,13210,13210,13220,13200,852
|
|
20231026,142200,4097868610,13220,13230,13230,13210,229
|
|
20231026,142100,4094841380,13230,13230,13230,13220,116
|
|
20231026,142000,4093307220,13230,13220,13230,13220,460
|
|
20231026,141900,4087225250,13220,13220,13220,13210,1620
|
|
20231026,141800,4065808880,13230,13210,13230,13200,2269
|
|
20231026,141700,4035820820,13200,13220,13220,13200,710
|
|
20231026,141600,4026439420,13210,13220,13220,13210,59
|
|
20231026,141500,4025659490,13220,13210,13220,13210,113
|
|
20231026,141400,4024166290,13220,13230,13230,13220,83
|
|
20231026,141300,4023068900,13240,13210,13240,13210,749
|
|
20231026,141200,4013168580,13240,13210,13240,13210,702
|
|
20231026,141100,4003886970,13210,13230,13240,13210,451
|
|
20231026,141000,3997920300,13250,13230,13250,13230,229
|
|
20231026,140900,3994888020,13250,13250,13250,13240,595
|
|
20231026,140800,3987007900,13240,13240,13250,13200,4568
|
|
20231026,140700,3926537320,13250,13240,13250,13230,1177
|
|
20231026,140600,3910947550,13210,13180,13240,13180,5490
|
|
20231026,140500,3838449170,13180,13170,13190,13170,2445
|
|
20231026,140400,3806225030,13170,13160,13170,13160,354
|
|
20231026,140300,3801563470,13170,13160,13170,13160,170
|
|
20231026,140200,3799324610,13160,13160,13160,13160,0
|
|
20231026,140100,3799324610,13160,13160,13170,13160,24
|
|
20231026,140000,3799008760,13160,13160,13170,13160,307
|
|
20231026,135900,3794968630,13160,13170,13170,13160,88
|
|
20231026,135800,3793809940,13160,13160,13160,13150,1010
|
|
20231026,135700,3780518600,13150,13160,13160,13150,191
|
|
20231026,135600,3778006850,13160,13170,13170,13150,1533
|
|
20231026,135500,3757843000,13160,13160,13170,13160,412
|
|
20231026,135400,3752421020,13160,13160,13170,13160,162
|
|
20231026,135300,3750288490,13160,13160,13160,13160,216
|
|
20231026,135200,3747445930,13170,13160,13170,13150,297
|
|
20231026,135100,3743537410,13170,13170,13170,13170,3
|
|
20231026,135000,3743497900,13170,13170,13180,13140,12507
|
|
20231026,134900,3579006360,13170,13170,13170,13160,741
|
|
20231026,134800,3569251180,13170,13190,13190,13170,464
|
|
20231026,134700,3563134620,13190,13190,13190,13190,101
|
|
20231026,134600,3561802430,13200,13170,13200,13170,1246
|
|
20231026,134500,3545378570,13170,13190,13190,13170,5309
|
|
20231026,134400,3475405290,13200,13210,13210,13200,625
|
|
20231026,134300,3467150080,13210,13160,13220,13160,3187
|
|
20231026,134200,3425123320,13160,13160,13170,13160,123
|
|
20231026,134100,3423503730,13160,13160,13170,13160,409
|
|
20231026,134000,3418121280,13160,13160,13170,13160,132
|
|
20231026,133900,3416384150,13170,13170,13170,13160,411
|
|
20231026,133800,3410971390,13170,13170,13170,13170,0
|
|
20231026,133700,3410971390,13170,13170,13170,13160,489
|
|
20231026,133600,3404531290,13170,13160,13170,13160,635
|
|
20231026,133500,3396170900,13160,13170,13170,13160,419
|
|
20231026,133400,3390654740,13170,13160,13170,13160,418
|
|
20231026,133300,3385151850,13170,13150,13170,13140,1535
|
|
20231026,133200,3364959250,13140,13140,13140,13130,956
|
|
20231026,133100,3352397510,13140,13130,13140,13130,333
|
|
20231026,133000,3348025010,13130,13130,13130,13120,715
|
|
20231026,132900,3338637070,13120,13130,13140,13110,5359
|
|
20231026,132800,3268344810,13130,13140,13140,13130,94
|
|
20231026,132700,3267109770,13140,13140,13140,13130,51
|
|
20231026,132600,3266439660,13140,13140,13140,13120,4570
|
|
20231026,132500,3206457680,13140,13140,13140,13140,811
|
|
20231026,132400,3195801140,13140,13150,13150,13140,3218
|
|
20231026,132300,3153489300,13150,13160,13160,13150,2494
|
|
20231026,132200,3120692430,13150,13170,13170,13150,42
|
|
20231026,132100,3120139890,13170,13160,13170,13160,140
|
|
20231026,132000,3118296970,13150,13150,13160,13150,343
|
|
20231026,131900,3113783930,13160,13160,13160,13150,516
|
|
20231026,131800,3106997310,13160,13160,13170,13160,219
|
|
20231026,131700,3104115250,13160,13160,13160,13160,4
|
|
20231026,131600,3104062610,13160,13170,13170,13160,124
|
|
20231026,131500,3102429590,13170,13170,13170,13150,4507
|
|
20231026,131400,3043107550,13160,13170,13170,13160,99
|
|
20231026,131300,3041804270,13170,13170,13170,13160,263
|
|
20231026,131200,3038342300,13160,13170,13170,13160,52
|
|
20231026,131100,3037657970,13160,13170,13170,13160,30
|
|
20231026,131000,3037263010,13170,13160,13170,13160,26
|
|
20231026,130900,3036920840,13160,13170,13170,13160,206
|
|
20231026,130800,3034207890,13170,13170,13170,13160,2019
|
|
20231026,130700,3007617880,13170,13180,13180,13170,2
|
|
20231026,130600,3007591530,13170,13180,13180,13170,53
|
|
20231026,130500,3006893220,13180,13180,13180,13170,588
|
|
20231026,130400,2999148410,13180,13180,13180,13180,283
|
|
20231026,130300,2995418470,13180,13180,13180,13170,187
|
|
20231026,130200,2992953910,13170,13170,13180,13170,53
|
|
20231026,130100,2992255880,13170,13170,13170,13170,34
|
|
20231026,130000,2991808100,13170,13170,13170,13170,499
|
|
20231026,125900,2985236270,13160,13170,13180,13160,702
|
|
20231026,125800,2975986320,13170,13170,13180,13160,868
|
|
20231026,125700,2964554720,13170,13160,13170,13160,240
|
|
20231026,125600,2961394270,13170,13160,13170,13160,143
|
|
20231026,125500,2959512140,13160,13160,13160,13160,52
|
|
20231026,125400,2958827820,13160,13160,13160,13160,62
|
|
20231026,125300,2958011900,13160,13160,13170,13160,373
|
|
20231026,125200,2953101080,13170,13150,13170,13150,1087
|
|
20231026,125100,2938795470,13150,13150,13160,13150,189
|
|
20231026,125000,2936308750,13160,13150,13160,13150,206
|
|
20231026,124900,2933598660,13150,13150,13150,13150,54
|
|
20231026,124800,2932888560,13150,13160,13160,13150,44
|
|
20231026,124700,2932309820,13150,13150,13160,13150,141
|
|
20231026,124600,2930454300,13150,13160,13160,13150,17
|
|
20231026,124500,2930230680,13150,13160,13160,13150,29
|
|
20231026,124400,2929849260,13150,13160,13160,13150,237
|
|
20231026,124300,2926731380,13150,13160,13160,13150,67
|
|
20231026,124200,2925849720,13160,13180,13180,13150,979
|
|
20231026,124100,2912959670,13180,13170,13180,13170,282
|
|
20231026,124000,2909244620,13170,13180,13180,13170,117
|
|
20231026,123900,2907702870,13180,13170,13180,13170,128
|
|
20231026,123800,2906015890,13180,13170,13180,13170,346
|
|
20231026,123700,2901458290,13170,13160,13170,13160,39
|
|
20231026,123600,2900944960,13170,13170,13170,13160,336
|
|
20231026,123500,2896521510,13160,13170,13170,13160,103
|
|
20231026,123400,2895165430,13160,13160,13160,13150,160
|
|
20231026,123300,2893059860,13160,13140,13160,13130,1017
|
|
20231026,123200,2879683400,13140,13140,13140,13140,16
|
|
20231026,123100,2879473160,13130,13140,13140,13130,295
|
|
20231026,123000,2875597080,13140,13130,13140,13130,547
|
|
20231026,122900,2868411940,13130,13130,13130,13120,898
|
|
20231026,122800,2856621290,13120,13120,13130,13120,190
|
|
20231026,122700,2854126910,13130,13120,13130,13110,1088
|
|
20231026,122600,2839852340,13110,13110,13120,13110,135
|
|
20231026,122500,2838082450,13110,13110,13120,13110,150
|
|
20231026,122400,2836115850,13110,13110,13120,13110,1161
|
|
20231026,122300,2820894700,13110,13120,13120,13110,180
|
|
20231026,122200,2818533820,13120,13120,13130,13110,4375
|
|
20231026,122100,2761144020,13120,13130,13130,13120,377
|
|
20231026,122000,2756196760,13130,13130,13130,13120,405
|
|
20231026,121900,2750882970,13130,13120,13130,13120,66
|
|
20231026,121800,2750016570,13120,13140,13140,13120,8002
|
|
20231026,121700,2644914230,13150,13140,13150,13140,49
|
|
20231026,121600,2644270090,13150,13150,13150,13140,39
|
|
20231026,121500,2643757280,13140,13150,13150,13140,1187
|
|
20231026,121400,2628151330,13150,13160,13160,13150,86
|
|
20231026,121300,2627020420,13160,13150,13160,13150,336
|
|
20231026,121200,2622602010,13150,13160,13160,13140,291
|
|
20231026,121100,2618776850,13160,13160,13160,13150,1093
|
|
20231026,121000,2604403230,13160,13150,13160,13150,826
|
|
20231026,120900,2593533450,13150,13160,13160,13150,77
|
|
20231026,120800,2592520850,13150,13150,13150,13150,1365
|
|
20231026,120700,2574571100,13150,13160,13160,13150,15
|
|
20231026,120600,2574373840,13160,13150,13160,13150,507
|
|
20231026,120500,2567704840,13150,13150,13160,13150,107
|
|
20231026,120400,2566297760,13160,13160,13160,13150,291
|
|
20231026,120300,2562470780,13160,13150,13160,13150,171
|
|
20231026,120200,2560221030,13160,13150,13160,13150,742
|
|
20231026,120100,2550463710,13150,13150,13150,13140,60
|
|
20231026,120000,2549674900,13150,13140,13150,13140,141
|
|
20231026,115900,2547820830,13140,13150,13150,13140,166
|
|
20231026,115800,2545638260,13150,13150,13150,13140,151
|
|
20231026,115700,2543652690,13140,13150,13150,13140,747
|
|
20231026,115600,2533830190,13140,13160,13160,13140,2748
|
|
20231026,115500,2497695470,13160,13150,13160,13150,136
|
|
20231026,115400,2495905830,13160,13160,13160,13150,1793
|
|
20231026,115300,2472310260,13160,13170,13170,13160,104
|
|
20231026,115200,2470941040,13170,13170,13170,13160,137
|
|
20231026,115100,2469136870,13170,13160,13170,13160,146
|
|
20231026,115000,2467214230,13170,13170,13170,13150,1703
|
|
20231026,114900,2444806320,13170,13170,13170,13160,856
|
|
20231026,114800,2433532940,13180,13180,13180,13170,184
|
|
20231026,114700,2431109520,13170,13180,13180,13170,28
|
|
20231026,114600,2430740690,13170,13170,13180,13170,767
|
|
20231026,114500,2420639290,13160,13170,13170,13160,432
|
|
20231026,114400,2414951160,13170,13170,13170,13160,1343
|
|
20231026,114300,2397265990,13160,13160,13170,13160,149
|
|
20231026,114200,2395305130,13170,13170,13170,13160,138
|
|
20231026,114100,2393487820,13170,13170,13170,13160,849
|
|
20231026,114000,2382306640,13170,13170,13180,13160,796
|
|
20231026,113900,2371823380,13170,13160,13170,13160,1000
|
|
20231026,113800,2358654190,13170,13170,13170,13160,122
|
|
20231026,113700,2357047590,13170,13160,13170,13160,358
|
|
20231026,113600,2352333280,13160,13160,13170,13160,1316
|
|
20231026,113500,2335014550,13150,13150,13160,13150,99
|
|
20231026,113400,2333712690,13160,13160,13160,13150,58
|
|
20231026,113300,2332949590,13160,13160,13160,13150,52
|
|
20231026,113200,2332265660,13160,13160,13160,13150,39
|
|
20231026,113100,2331752450,13150,13150,13160,13150,613
|
|
20231026,113000,2323690730,13160,13160,13160,13150,316
|
|
20231026,112900,2319532780,13160,13160,13160,13150,649
|
|
20231026,112800,2310997770,13160,13170,13180,13160,1024
|
|
20231026,112700,2297517800,13170,13170,13180,13170,12
|
|
20231026,112600,2297359750,13170,13170,13170,13160,560
|
|
20231026,112500,2289984580,13170,13170,13180,13170,886
|
|
20231026,112400,2278315890,13170,13160,13170,13160,1004
|
|
20231026,112300,2265096380,13160,13160,13170,13160,2041
|
|
20231026,112200,2238236310,13170,13170,13170,13160,140
|
|
20231026,112100,2236393260,13170,13180,13180,13160,1150
|
|
20231026,112000,2221239800,13180,13180,13190,13180,111
|
|
20231026,111900,2219776740,13190,13190,13190,13180,409
|
|
20231026,111800,2214382090,13180,13190,13190,13180,294
|
|
20231026,111700,2210504330,13190,13200,13210,13180,7278
|
|
20231026,111600,2114442530,13200,13220,13220,13200,2786
|
|
20231026,111500,2077640040,13220,13210,13220,13210,232
|
|
20231026,111400,2074575050,13210,13210,13220,13210,724
|
|
20231026,111300,2065010950,13210,13250,13250,13210,3360
|
|
20231026,111200,2020553260,13240,13240,13250,13240,51
|
|
20231026,111100,2019877810,13240,13240,13250,13240,188
|
|
20231026,111000,2017388630,13240,13240,13240,13240,69
|
|
20231026,110900,2016475070,13250,13240,13250,13240,130
|
|
20231026,110800,2014753850,13240,13240,13250,13240,150
|
|
20231026,110700,2012767780,13250,13250,13250,13240,1330
|
|
20231026,110600,1995157930,13250,13260,13260,13250,36
|
|
20231026,110500,1994680860,13250,13250,13260,13240,1303
|
|
20231026,110400,1977416980,13240,13250,13260,13240,1450
|
|
20231026,110300,1958205710,13250,13260,13260,13250,230
|
|
20231026,110200,1955158200,13260,13280,13280,13250,1560
|
|
20231026,110100,1934459480,13280,13280,13290,13280,38
|
|
20231026,110000,1933954790,13280,13290,13290,13280,7
|
|
20231026,105900,1933861770,13280,13290,13290,13280,554
|
|
20231026,105800,1926504630,13290,13280,13290,13280,191
|
|
20231026,105700,1923966750,13290,13280,13290,13280,312
|
|
20231026,105600,1919822270,13290,13290,13290,13290,15
|
|
20231026,105500,1919622920,13280,13290,13290,13280,302
|
|
20231026,105400,1915611050,13290,13290,13290,13280,687
|
|
20231026,105300,1906480850,13290,13300,13300,13290,1530
|
|
20231026,105200,1886145970,13300,13310,13310,13300,730
|
|
20231026,105100,1876436960,13320,13340,13340,13310,3264
|
|
20231026,105000,1832934430,13330,13350,13350,13330,352
|
|
20231026,104900,1828237810,13340,13350,13350,13340,748
|
|
20231026,104800,1818258900,13350,13340,13350,13340,40
|
|
20231026,104700,1817725290,13340,13340,13340,13340,452
|
|
20231026,104600,1811695610,13350,13350,13350,13350,157
|
|
20231026,104500,1809599660,13350,13340,13350,13330,1150
|
|
20231026,104400,1794257540,13330,13330,13330,13330,93
|
|
20231026,104300,1793017850,13340,13340,13350,13340,281
|
|
20231026,104200,1789268310,13330,13330,13350,13330,322
|
|
20231026,104100,1784972760,13330,13340,13340,13330,839
|
|
20231026,104000,1773785500,13340,13330,13340,13330,219
|
|
20231026,103900,1770865290,13340,13330,13340,13330,100
|
|
20231026,103800,1769532280,13350,13330,13350,13330,177
|
|
20231026,103700,1767170830,13330,13330,13330,13330,10
|
|
20231026,103600,1767037530,13330,13340,13340,13330,136
|
|
20231026,103500,1765223360,13350,13320,13350,13300,952
|
|
20231026,103400,1752533940,13320,13310,13320,13300,399
|
|
20231026,103300,1747219670,13310,13270,13310,13270,3135
|
|
20231026,103200,1705564470,13260,13320,13320,13260,1648
|
|
20231026,103100,1683649120,13310,13270,13310,13270,2636
|
|
20231026,103000,1648613020,13270,13270,13270,13260,630
|
|
20231026,102900,1640259160,13270,13270,13270,13270,365
|
|
20231026,102800,1635415610,13270,13270,13270,13260,531
|
|
20231026,102700,1628371340,13260,13280,13280,13260,889
|
|
20231026,102600,1616574650,13280,13280,13280,13280,100
|
|
20231026,102500,1615246650,13270,13290,13290,13270,13
|
|
20231026,102400,1615073900,13290,13290,13290,13270,7
|
|
20231026,102300,1614980910,13290,13280,13290,13280,1048
|
|
20231026,102200,1601062660,13280,13290,13290,13280,67
|
|
20231026,102100,1600172240,13290,13290,13290,13290,20
|
|
20231026,102000,1599906440,13290,13300,13300,13290,128
|
|
20231026,101900,1598204350,13300,13270,13300,13260,1288
|
|
20231026,101800,1581100740,13260,13260,13260,13260,416
|
|
20231026,101700,1575584580,13260,13260,13260,13250,223
|
|
20231026,101600,1572627610,13260,13260,13260,13250,976
|
|
20231026,101500,1559685870,13250,13260,13260,13250,933
|
|
20231026,101400,1547320680,13260,13270,13270,13260,2966
|
|
20231026,101300,1507983970,13270,13280,13280,13270,1037
|
|
20231026,101200,1494222420,13280,13280,13280,13270,628
|
|
20231026,101100,1485884010,13280,13280,13280,13270,661
|
|
20231026,101000,1477107480,13280,13290,13290,13280,1409
|
|
20231026,100900,1458393230,13290,13280,13290,13280,278
|
|
20231026,100800,1454701380,13280,13270,13280,13270,1496
|
|
20231026,100700,1434848460,13260,13270,13270,13260,300
|
|
20231026,100600,1430868580,13260,13250,13260,13240,2435
|
|
20231026,100500,1398601890,13250,13250,13250,13240,334
|
|
20231026,100400,1394177750,13250,13280,13280,13250,3657
|
|
20231026,100300,1345679420,13280,13290,13290,13280,429
|
|
20231026,100200,1339981080,13290,13290,13290,13290,793
|
|
20231026,100100,1329442110,13290,13290,13300,13290,206
|
|
20231026,100000,1326704250,13290,13300,13300,13290,103
|
|
20231026,095900,1325334930,13300,13300,13300,13290,168
|
|
20231026,095800,1323100950,13300,13310,13310,13300,206
|
|
20231026,095700,1320360910,13310,13300,13310,13300,456
|
|
20231026,095600,1314296010,13300,13300,13300,13300,498
|
|
20231026,095500,1307672610,13310,13330,13330,13310,1022
|
|
20231026,095400,1294058200,13330,13340,13340,13330,1186
|
|
20231026,095300,1278248810,13330,13330,13330,13330,290
|
|
20231026,095200,1274383110,13330,13370,13370,13330,2441
|
|
20231026,095100,1241778850,13360,13370,13380,13360,275
|
|
20231026,095000,1238102100,13370,13340,13370,13340,798
|
|
20231026,094900,1227445410,13340,13330,13340,13320,4232
|
|
20231026,094800,1171035990,13330,13340,13340,13330,945
|
|
20231026,094700,1158433820,13340,13350,13350,13340,7
|
|
20231026,094600,1158340380,13350,13350,13350,13340,1027
|
|
20231026,094500,1144630290,13350,13380,13380,13350,1223
|
|
20231026,094400,1128279150,13370,13390,13390,13370,123
|
|
20231026,094300,1126634400,13360,13360,13360,13360,357
|
|
20231026,094200,1121864880,13370,13420,13420,13370,745
|
|
20231026,094100,1111888870,13410,13420,13420,13410,1124
|
|
20231026,094000,1096815830,13420,13410,13420,13390,454
|
|
20231026,093900,1090731470,13410,13400,13410,13400,195
|
|
20231026,093800,1088118320,13410,13380,13430,13380,4012
|
|
20231026,093700,1034328930,13380,13380,13390,13380,631
|
|
20231026,093600,1025886040,13380,13360,13380,13350,1240
|
|
20231026,093500,1009311880,13370,13400,13400,13370,521
|
|
20231026,093400,1002339750,13400,13390,13410,13380,312
|
|
20231026,093300,998160190,13400,13400,13430,13390,1899
|
|
20231026,093200,972710840,13410,13400,13410,13390,412
|
|
20231026,093100,967191250,13390,13390,13400,13390,1301
|
|
20231026,093000,949767020,13400,13370,13400,13370,1193
|
|
20231026,092900,933799730,13380,13390,13390,13370,469
|
|
20231026,092800,927526230,13390,13380,13390,13360,676
|
|
20231026,092700,918484050,13370,13350,13370,13350,2928
|
|
20231026,092600,879383170,13340,13340,13350,13330,1645
|
|
20231026,092500,857437380,13340,13320,13350,13320,1942
|
|
20231026,092400,831536860,13320,13330,13330,13310,286
|
|
20231026,092300,827728930,13330,13330,13330,13320,395
|
|
20231026,092200,822465170,13330,13340,13350,13320,876
|
|
20231026,092100,810788210,13350,13350,13350,13330,253
|
|
20231026,092000,807412150,13350,13340,13370,13340,1956
|
|
20231026,091900,781292360,13350,13340,13360,13320,731
|
|
20231026,091800,771540480,13340,13300,13340,13300,1509
|
|
20231026,091700,751438050,13300,13290,13300,13280,271
|
|
20231026,091600,747836030,13300,13270,13320,13270,1337
|
|
20231026,091500,730070450,13270,13260,13270,13260,371
|
|
20231026,091400,725148860,13270,13250,13280,13240,2587
|
|
20231026,091300,690864300,13250,13250,13250,13240,2067
|
|
20231026,091200,663493150,13250,13240,13250,13230,959
|
|
20231026,091100,650795610,13240,13290,13290,13230,13607
|
|
20231026,091000,470444350,13290,13330,13330,13280,2206
|
|
20231026,090900,441096910,13330,13310,13340,13310,3021
|
|
20231026,090800,400874420,13310,13300,13310,13290,2600
|
|
20231026,090700,366293710,13310,13300,13340,13300,3404
|
|
20231026,090600,320973330,13300,13320,13320,13300,1523
|
|
20231026,090500,300702080,13310,13300,13330,13290,2788
|
|
20231026,090400,263607720,13300,13330,13340,13290,1363
|
|
20231026,090300,245470310,13330,13330,13330,13300,3261
|
|
20231026,090200,202061100,13330,13320,13350,13310,3076
|
|
20231026,090100,161090320,13310,13350,13400,13300,5255
|
|
20231026,090000,90953580,13350,13420,13420,13330,6789
|