654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195100,3038440050,9340,9340,9340,9340,2431
|
|
20231012,195000,3038440050,9340,9340,9340,9340,0
|
|
20231012,194900,3038440050,9340,9340,9340,9340,0
|
|
20231012,194800,3038440050,9340,9340,9340,9340,0
|
|
20231012,194700,3038440050,9340,9340,9340,9340,0
|
|
20231012,194600,3038440050,9340,9340,9340,9340,0
|
|
20231012,194500,3038440050,9340,9340,9340,9340,0
|
|
20231012,194400,3038440050,9340,9340,9340,9340,0
|
|
20231012,194300,3038440050,9340,9340,9340,9340,0
|
|
20231012,194200,3038440050,9340,9340,9340,9340,0
|
|
20231012,194100,3038440050,9340,9340,9340,9340,0
|
|
20231012,194000,3038440050,9340,9340,9340,9340,0
|
|
20231012,193900,3038440050,9340,9340,9340,9340,0
|
|
20231012,193800,3038440050,9340,9340,9340,9340,0
|
|
20231012,193700,3038440050,9340,9340,9340,9340,0
|
|
20231012,193600,3038440050,9340,9340,9340,9340,0
|
|
20231012,193500,3038440050,9340,9340,9340,9340,0
|
|
20231012,193400,3038440050,9340,9340,9340,9340,0
|
|
20231012,193300,3038440050,9340,9340,9340,9340,0
|
|
20231012,193200,3038440050,9340,9340,9340,9340,0
|
|
20231012,193100,3038440050,9340,9340,9340,9340,0
|
|
20231012,193000,3038440050,9340,9340,9340,9340,0
|
|
20231012,192900,3038440050,9340,9340,9340,9340,0
|
|
20231012,192800,3038440050,9340,9340,9340,9340,0
|
|
20231012,192700,3038440050,9340,9340,9340,9340,0
|
|
20231012,192600,3038440050,9340,9340,9340,9340,0
|
|
20231012,192500,3038440050,9340,9340,9340,9340,0
|
|
20231012,192400,3038440050,9340,9340,9340,9340,0
|
|
20231012,192300,3038440050,9340,9340,9340,9340,0
|
|
20231012,192200,3038440050,9340,9340,9340,9340,0
|
|
20231012,192100,3038440050,9340,9340,9340,9340,2431
|
|
20231012,192000,3038440050,9340,9340,9340,9340,0
|
|
20231012,191900,3038440050,9340,9340,9340,9340,0
|
|
20231012,191800,3038440050,9340,9340,9340,9340,0
|
|
20231012,191700,3038440050,9340,9340,9340,9340,0
|
|
20231012,191600,3038440050,9340,9340,9340,9340,0
|
|
20231012,191500,3038440050,9340,9340,9340,9340,0
|
|
20231012,191400,3038440050,9340,9340,9340,9340,0
|
|
20231012,191300,3038440050,9340,9340,9340,9340,0
|
|
20231012,191200,3038440050,9340,9340,9340,9340,0
|
|
20231012,191100,3038440050,9340,9340,9340,9340,0
|
|
20231012,191000,3038440050,9340,9340,9340,9340,0
|
|
20231012,190900,3038440050,9340,9340,9340,9340,0
|
|
20231012,190800,3038440050,9340,9340,9340,9340,0
|
|
20231012,190700,3038440050,9340,9340,9340,9340,0
|
|
20231012,190600,3038440050,9340,9340,9340,9340,0
|
|
20231012,190500,3038440050,9340,9340,9340,9340,0
|
|
20231012,190400,3038440050,9340,9340,9340,9340,0
|
|
20231012,190300,3038440050,9340,9340,9340,9340,0
|
|
20231012,190200,3038440050,9340,9340,9340,9340,0
|
|
20231012,190100,3038440050,9340,9340,9340,9340,0
|
|
20231012,190000,3038440050,9340,9340,9340,9340,0
|
|
20231012,185900,3038440050,9340,9340,9340,9340,0
|
|
20231012,185800,3038440050,9340,9340,9340,9340,0
|
|
20231012,185700,3038440050,9340,9340,9340,9340,0
|
|
20231012,185600,3038440050,9340,9340,9340,9340,0
|
|
20231012,185500,3038440050,9340,9340,9340,9340,0
|
|
20231012,185400,3038440050,9340,9340,9340,9340,0
|
|
20231012,185300,3038440050,9340,9340,9340,9340,0
|
|
20231012,185200,3038440050,9340,9340,9340,9340,0
|
|
20231012,185100,3038440050,9340,9340,9340,9340,2431
|
|
20231012,185000,3038440050,9340,9340,9340,9340,0
|
|
20231012,184900,3038440050,9340,9340,9340,9340,0
|
|
20231012,184800,3038440050,9340,9340,9340,9340,0
|
|
20231012,184700,3038440050,9340,9340,9340,9340,0
|
|
20231012,184600,3038440050,9340,9340,9340,9340,0
|
|
20231012,184500,3038440050,9340,9340,9340,9340,0
|
|
20231012,184400,3038440050,9340,9340,9340,9340,0
|
|
20231012,184300,3038440050,9340,9340,9340,9340,0
|
|
20231012,184200,3038440050,9340,9340,9340,9340,0
|
|
20231012,184100,3038440050,9340,9340,9340,9340,0
|
|
20231012,184000,3038440050,9340,9340,9340,9340,0
|
|
20231012,183900,3038440050,9340,9340,9340,9340,0
|
|
20231012,183800,3038440050,9340,9340,9340,9340,0
|
|
20231012,183700,3038440050,9340,9340,9340,9340,0
|
|
20231012,183600,3038440050,9340,9340,9340,9340,0
|
|
20231012,183500,3038440050,9340,9340,9340,9340,0
|
|
20231012,183400,3038440050,9340,9340,9340,9340,0
|
|
20231012,183300,3038440050,9340,9340,9340,9340,0
|
|
20231012,183200,3038440050,9340,9340,9340,9340,0
|
|
20231012,183100,3038440050,9340,9340,9340,9340,0
|
|
20231012,183000,3038440050,9340,9340,9340,9340,0
|
|
20231012,182900,3038440050,9340,9340,9340,9340,0
|
|
20231012,182800,3038440050,9340,9340,9340,9340,0
|
|
20231012,182700,3038440050,9340,9340,9340,9340,0
|
|
20231012,182600,3038440050,9340,9340,9340,9340,0
|
|
20231012,182500,3038440050,9340,9340,9340,9340,0
|
|
20231012,182400,3038440050,9340,9340,9340,9340,0
|
|
20231012,182300,3038440050,9340,9340,9340,9340,0
|
|
20231012,182200,3038440050,9340,9340,9340,9340,0
|
|
20231012,182100,3038440050,9340,9340,9340,9340,2431
|
|
20231012,182000,3038440050,9340,9340,9340,9340,0
|
|
20231012,181900,3038440050,9340,9340,9340,9340,0
|
|
20231012,181800,3038440050,9340,9340,9340,9340,0
|
|
20231012,181700,3038440050,9340,9340,9340,9340,0
|
|
20231012,181600,3038440050,9340,9340,9340,9340,0
|
|
20231012,181500,3038440050,9340,9340,9340,9340,0
|
|
20231012,181400,3038440050,9340,9340,9340,9340,0
|
|
20231012,181300,3038440050,9340,9340,9340,9340,0
|
|
20231012,181200,3038440050,9340,9340,9340,9340,0
|
|
20231012,181100,3038440050,9340,9340,9340,9340,0
|
|
20231012,181000,3038440050,9340,9340,9340,9340,0
|
|
20231012,180900,3038440050,9340,9340,9340,9340,0
|
|
20231012,180800,3038440050,9340,9340,9340,9340,0
|
|
20231012,180700,3038440050,9340,9340,9340,9340,0
|
|
20231012,180600,3038440050,9340,9340,9340,9340,0
|
|
20231012,180500,3038440050,9340,9340,9340,9340,0
|
|
20231012,180400,3038440050,9340,9340,9340,9340,0
|
|
20231012,180300,3038440050,9340,9340,9340,9340,0
|
|
20231012,180200,3038440050,9340,9340,9340,9340,0
|
|
20231012,180100,3038440050,9340,9340,9340,9340,0
|
|
20231012,180000,3038440050,9340,9340,9340,9340,0
|
|
20231012,175900,3038440050,9340,9340,9340,9340,0
|
|
20231012,175800,3038440050,9340,9340,9340,9340,0
|
|
20231012,175700,3038440050,9340,9340,9340,9340,0
|
|
20231012,175600,3038440050,9340,9340,9340,9340,0
|
|
20231012,175500,3038440050,9340,9340,9340,9340,0
|
|
20231012,175400,3038440050,9340,9340,9340,9340,0
|
|
20231012,175300,3038440050,9340,9340,9340,9340,0
|
|
20231012,175200,3038440050,9340,9340,9340,9340,0
|
|
20231012,175100,3038440050,9340,9340,9340,9340,2431
|
|
20231012,175000,3038440050,9340,9340,9340,9340,0
|
|
20231012,174900,3038440050,9340,9340,9340,9340,0
|
|
20231012,174800,3038440050,9340,9340,9340,9340,0
|
|
20231012,174700,3038440050,9340,9340,9340,9340,0
|
|
20231012,174600,3038440050,9340,9340,9340,9340,0
|
|
20231012,174500,3038440050,9340,9340,9340,9340,0
|
|
20231012,174400,3038440050,9340,9340,9340,9340,0
|
|
20231012,174300,3038440050,9340,9340,9340,9340,0
|
|
20231012,174200,3038440050,9340,9340,9340,9340,0
|
|
20231012,174100,3038440050,9340,9340,9340,9340,0
|
|
20231012,174000,3038440050,9340,9340,9340,9340,0
|
|
20231012,173900,3038440050,9340,9340,9340,9340,0
|
|
20231012,173800,3038440050,9340,9340,9340,9340,0
|
|
20231012,173700,3038440050,9340,9340,9340,9340,0
|
|
20231012,173600,3038440050,9340,9340,9340,9340,0
|
|
20231012,173500,3038440050,9340,9340,9340,9340,0
|
|
20231012,173400,3038440050,9340,9340,9340,9340,0
|
|
20231012,173300,3038440050,9340,9340,9340,9340,0
|
|
20231012,173200,3038440050,9340,9340,9340,9340,0
|
|
20231012,173100,3038440050,9340,9340,9340,9340,0
|
|
20231012,173000,3038440050,9340,9340,9340,9340,0
|
|
20231012,172900,3038440050,9340,9340,9340,9340,0
|
|
20231012,172800,3038440050,9340,9340,9340,9340,0
|
|
20231012,172700,3038440050,9340,9340,9340,9340,0
|
|
20231012,172600,3038440050,9340,9340,9340,9340,0
|
|
20231012,172500,3038440050,9340,9340,9340,9340,0
|
|
20231012,172400,3038440050,9340,9340,9340,9340,0
|
|
20231012,172300,3038440050,9340,9340,9340,9340,0
|
|
20231012,172200,3038440050,9340,9340,9340,9340,0
|
|
20231012,172100,3038440050,9340,9340,9340,9340,2431
|
|
20231012,172000,3038440050,9340,9340,9340,9340,0
|
|
20231012,171900,3038440050,9340,9340,9340,9340,0
|
|
20231012,171800,3038440050,9340,9340,9340,9340,0
|
|
20231012,171700,3038440050,9340,9340,9340,9340,0
|
|
20231012,171600,3038440050,9340,9340,9340,9340,0
|
|
20231012,171500,3038440050,9340,9340,9340,9340,0
|
|
20231012,171400,3038440050,9340,9340,9340,9340,0
|
|
20231012,171300,3038440050,9340,9340,9340,9340,0
|
|
20231012,171200,3038440050,9340,9340,9340,9340,0
|
|
20231012,171100,3038440050,9340,9340,9340,9340,0
|
|
20231012,171000,3038440050,9340,9340,9340,9340,0
|
|
20231012,170900,3038440050,9340,9340,9340,9340,0
|
|
20231012,170800,3038440050,9340,9340,9340,9340,0
|
|
20231012,170700,3038440050,9340,9340,9340,9340,0
|
|
20231012,170600,3038440050,9340,9340,9340,9340,0
|
|
20231012,170500,3038440050,9340,9340,9340,9340,0
|
|
20231012,170400,3038440050,9340,9340,9340,9340,0
|
|
20231012,170300,3038440050,9340,9340,9340,9340,0
|
|
20231012,170200,3038440050,9340,9340,9340,9340,0
|
|
20231012,170100,3038440050,9340,9340,9340,9340,0
|
|
20231012,170000,3038440050,9340,9340,9340,9340,0
|
|
20231012,165900,3038440050,9340,9340,9340,9340,0
|
|
20231012,165800,3038440050,9340,9340,9340,9340,0
|
|
20231012,165700,3038440050,9340,9340,9340,9340,0
|
|
20231012,165600,3038440050,9340,9340,9340,9340,0
|
|
20231012,165500,3038440050,9340,9340,9340,9340,0
|
|
20231012,165400,3038440050,9340,9340,9340,9340,0
|
|
20231012,165300,3038440050,9340,9340,9340,9340,0
|
|
20231012,165200,3038440050,9340,9340,9340,9340,0
|
|
20231012,165100,3038440050,9340,9340,9340,9340,2431
|
|
20231012,165000,3038440050,9340,9340,9340,9340,0
|
|
20231012,164900,3038440050,9340,9340,9340,9340,0
|
|
20231012,164800,3038440050,9340,9340,9340,9340,0
|
|
20231012,164700,3038440050,9340,9340,9340,9340,0
|
|
20231012,164600,3038440050,9340,9340,9340,9340,0
|
|
20231012,164500,3038440050,9340,9340,9340,9340,0
|
|
20231012,164400,3038440050,9340,9340,9340,9340,0
|
|
20231012,164300,3038440050,9340,9340,9340,9340,0
|
|
20231012,164200,3038440050,9340,9340,9340,9340,0
|
|
20231012,164100,3038440050,9340,9340,9340,9340,0
|
|
20231012,164000,3038440050,9340,9340,9340,9340,0
|
|
20231012,163900,3038440050,9340,9340,9340,9340,0
|
|
20231012,163800,3038440050,9340,9340,9340,9340,0
|
|
20231012,163700,3038440050,9340,9340,9340,9340,0
|
|
20231012,163600,3038440050,9340,9340,9340,9340,0
|
|
20231012,163500,3038440050,9340,9340,9340,9340,0
|
|
20231012,163400,3038440050,9340,9340,9340,9340,0
|
|
20231012,163300,3038440050,9340,9340,9340,9340,0
|
|
20231012,163200,3038440050,9340,9340,9340,9340,0
|
|
20231012,163100,3038440050,9340,9340,9340,9340,0
|
|
20231012,163000,3038440050,9340,9340,9340,9340,0
|
|
20231012,162900,3038440050,9340,9340,9340,9340,0
|
|
20231012,162800,3038440050,9340,9340,9340,9340,0
|
|
20231012,162700,3038440050,9340,9340,9340,9340,0
|
|
20231012,162600,3038440050,9340,9340,9340,9340,0
|
|
20231012,162500,3038440050,9340,9340,9340,9340,0
|
|
20231012,162400,3038440050,9340,9340,9340,9340,0
|
|
20231012,162300,3038440050,9340,9340,9340,9340,0
|
|
20231012,162200,3038440050,9340,9340,9340,9340,0
|
|
20231012,162100,3038440050,9340,9340,9340,9340,2431
|
|
20231012,162000,3038440050,9340,9340,9340,9340,0
|
|
20231012,161900,3038440050,9340,9340,9340,9340,0
|
|
20231012,161800,3038440050,9340,9340,9340,9340,0
|
|
20231012,161700,3038440050,9340,9340,9340,9340,0
|
|
20231012,161600,3038440050,9340,9340,9340,9340,0
|
|
20231012,161500,3038440050,9340,9340,9340,9340,0
|
|
20231012,161400,3038440050,9340,9340,9340,9340,0
|
|
20231012,161300,3038440050,9340,9340,9340,9340,0
|
|
20231012,161200,3038440050,9340,9340,9340,9340,0
|
|
20231012,161100,3038440050,9340,9340,9340,9340,0
|
|
20231012,161000,3038440050,9340,9340,9340,9340,0
|
|
20231012,160900,3038440050,9340,9340,9340,9340,0
|
|
20231012,160800,3038440050,9340,9340,9340,9340,0
|
|
20231012,160700,3038440050,9340,9340,9340,9340,0
|
|
20231012,160600,3038440050,9340,9340,9340,9340,0
|
|
20231012,160500,3038440050,9340,9340,9340,9340,0
|
|
20231012,160400,3038440050,9340,9340,9340,9340,0
|
|
20231012,160300,3038440050,9340,9340,9340,9340,0
|
|
20231012,160200,3038440050,9340,9340,9340,9340,0
|
|
20231012,160100,3038440050,9340,9340,9340,9340,0
|
|
20231012,160000,3038440050,9340,9340,9340,9340,0
|
|
20231012,155900,3038440050,9340,9340,9340,9340,0
|
|
20231012,155800,3038440050,9340,9340,9340,9340,0
|
|
20231012,155700,3038440050,9340,9340,9340,9340,0
|
|
20231012,155600,3038440050,9340,9340,9340,9340,0
|
|
20231012,155500,3038440050,9340,9340,9340,9340,0
|
|
20231012,155400,3038440050,9340,9340,9340,9340,0
|
|
20231012,155300,3038440050,9340,9340,9340,9340,0
|
|
20231012,155200,3038440050,9340,9340,9340,9340,0
|
|
20231012,155100,3038440050,9340,9340,9340,9340,2431
|
|
20231012,155000,3038440050,9340,9340,9340,9340,0
|
|
20231012,154900,3038440050,9340,9340,9340,9340,0
|
|
20231012,154800,3038440050,9340,9340,9340,9340,0
|
|
20231012,154700,3038440050,9340,9340,9340,9340,0
|
|
20231012,154600,3038440050,9340,9340,9340,9340,0
|
|
20231012,154500,3038440050,9340,9340,9340,9340,0
|
|
20231012,154400,3038440050,9340,9340,9340,9340,0
|
|
20231012,154300,3038440050,9340,9340,9340,9340,0
|
|
20231012,154200,3038440050,9340,9340,9340,9340,0
|
|
20231012,154100,3038440050,9340,9340,9340,9340,0
|
|
20231012,154000,3038440050,9340,9340,9340,9340,0
|
|
20231012,153900,3038440050,9340,9340,9340,9340,0
|
|
20231012,153800,3038440050,9340,9340,9340,9340,0
|
|
20231012,153700,3038440050,9340,9340,9340,9340,0
|
|
20231012,153600,3038440050,9340,9340,9340,9340,0
|
|
20231012,153500,3038440050,9340,9340,9340,9340,0
|
|
20231012,153400,3038440050,9340,9340,9340,9340,0
|
|
20231012,153300,3038440050,9340,9340,9340,9340,0
|
|
20231012,153200,3038440050,9340,9340,9340,9340,0
|
|
20231012,153100,3038440050,9340,9340,9340,9340,0
|
|
20231012,153000,3038440050,9340,9340,9340,9340,2431
|
|
20231012,152900,3015734510,9370,9370,9370,9370,0
|
|
20231012,152800,3015734510,9370,9370,9370,9370,0
|
|
20231012,152700,3015734510,9370,9370,9370,9370,0
|
|
20231012,152600,3015734510,9370,9370,9370,9370,0
|
|
20231012,152500,3015734510,9370,9370,9370,9370,0
|
|
20231012,152400,3015734510,9370,9370,9370,9370,0
|
|
20231012,152300,3015734510,9370,9370,9370,9370,0
|
|
20231012,152200,3015734510,9370,9370,9370,9370,0
|
|
20231012,152100,3015734510,9370,9370,9370,9370,0
|
|
20231012,152000,3015734510,9370,9370,9370,9370,0
|
|
20231012,151900,3015734510,9370,9340,9370,9330,190
|
|
20231012,151800,3013961040,9340,9330,9340,9330,86
|
|
20231012,151700,3013158180,9330,9290,9330,9290,1671
|
|
20231012,151600,2997591160,9300,9290,9300,9290,65
|
|
20231012,151500,2996987120,9300,9310,9320,9300,49
|
|
20231012,151400,2996530940,9320,9280,9320,9280,103
|
|
20231012,151300,2995575000,9280,9310,9310,9280,137
|
|
20231012,151200,2994303370,9310,9270,9310,9270,52
|
|
20231012,151100,2993820850,9280,9290,9290,9280,1461
|
|
20231012,151000,2980258490,9290,9300,9300,9290,512
|
|
20231012,150900,2975496910,9310,9320,9320,9310,138
|
|
20231012,150800,2974212090,9320,9320,9320,9320,1
|
|
20231012,150700,2974202770,9320,9320,9320,9320,0
|
|
20231012,150600,2974202770,9320,9320,9320,9320,102
|
|
20231012,150500,2973252130,9350,9350,9350,9350,0
|
|
20231012,150400,2973252130,9350,9310,9350,9310,1068
|
|
20231012,150300,2963272110,9310,9330,9330,9310,203
|
|
20231012,150200,2961381120,9330,9330,9330,9330,264
|
|
20231012,150100,2958918000,9330,9330,9340,9330,144
|
|
20231012,150000,2957574470,9330,9340,9340,9330,459
|
|
20231012,145900,2953291770,9340,9360,9360,9340,1308
|
|
20231012,145800,2941056190,9380,9380,9380,9380,46
|
|
20231012,145700,2940624710,9380,9380,9380,9380,454
|
|
20231012,145600,2936366190,9380,9380,9400,9380,210
|
|
20231012,145500,2934395190,9390,9380,9390,9380,46
|
|
20231012,145400,2933963500,9400,9380,9400,9380,288
|
|
20231012,145300,2931259500,9380,9370,9380,9370,213
|
|
20231012,145200,2929262870,9370,9360,9370,9360,185
|
|
20231012,145100,2927530660,9360,9360,9360,9360,342
|
|
20231012,145000,2924329540,9360,9370,9370,9360,12
|
|
20231012,144900,2924217110,9360,9350,9360,9350,131
|
|
20231012,144800,2922991240,9350,9320,9350,9320,1186
|
|
20231012,144700,2911907180,9320,9320,9320,9320,0
|
|
20231012,144600,2911907180,9320,9330,9330,9320,6
|
|
20231012,144500,2911851210,9330,9330,9330,9330,10
|
|
20231012,144400,2911757910,9360,9360,9360,9360,0
|
|
20231012,144300,2911757910,9360,9360,9360,9360,0
|
|
20231012,144200,2911757910,9360,9360,9360,9360,23
|
|
20231012,144100,2911542630,9360,9300,9360,9300,7
|
|
20231012,144000,2911477170,9290,9290,9290,9290,1
|
|
20231012,143900,2911467880,9270,9280,9280,9270,350
|
|
20231012,143800,2908221210,9380,9320,9380,9320,500
|
|
20231012,143700,2903546590,9270,9330,9330,9270,2013
|
|
20231012,143600,2884874000,9280,9350,9350,9280,1020
|
|
20231012,143500,2875401570,9400,9310,9400,9310,936
|
|
20231012,143400,2866631860,9290,9290,9290,9290,2
|
|
20231012,143300,2866613280,9290,9290,9290,9290,30
|
|
20231012,143200,2866334580,9280,9290,9290,9280,309
|
|
20231012,143100,2863464890,9300,9320,9320,9290,404
|
|
20231012,143000,2859708360,9370,9380,9380,9370,10
|
|
20231012,142900,2859614640,9380,9370,9380,9310,4
|
|
20231012,142800,2859577260,9300,9370,9370,9300,973
|
|
20231012,142700,2850485040,9370,9370,9370,9370,340
|
|
20231012,142600,2847299240,9370,9380,9380,9370,59
|
|
20231012,142500,2846746350,9380,9380,9380,9380,0
|
|
20231012,142400,2846746350,9380,9410,9410,9380,196
|
|
20231012,142300,2844907690,9410,9410,9410,9410,3
|
|
20231012,142200,2844879460,9410,9410,9410,9410,9
|
|
20231012,142100,2844794770,9410,9400,9410,9400,10
|
|
20231012,142000,2844700760,9400,9410,9410,9400,3
|
|
20231012,141900,2844672540,9420,9410,9420,9410,182
|
|
20231012,141800,2842958400,9370,9410,9410,9370,97
|
|
20231012,141700,2842048580,9420,9400,9420,9380,82
|
|
20231012,141600,2841278250,9410,9390,9410,9380,478
|
|
20231012,141500,2836794160,9390,9380,9420,9380,326
|
|
20231012,141400,2833733340,9380,9390,9390,9380,186
|
|
20231012,141300,2831986830,9390,9390,9390,9390,103
|
|
20231012,141200,2831019660,9390,9390,9400,9390,43
|
|
20231012,141100,2830615500,9390,9390,9390,9390,27
|
|
20231012,141000,2830361970,9390,9390,9390,9380,135
|
|
20231012,140900,2829095630,9390,9380,9400,9380,263
|
|
20231012,140800,2826627550,9380,9370,9380,9370,5
|
|
20231012,140700,2826580660,9370,9370,9370,9370,4
|
|
20231012,140600,2826543180,9370,9370,9370,9370,25
|
|
20231012,140500,2826308930,9370,9380,9380,9370,104
|
|
20231012,140400,2825334440,9380,9370,9380,9360,600
|
|
20231012,140300,2819714220,9360,9320,9360,9310,3030
|
|
20231012,140200,2791407880,9320,9330,9330,9320,521
|
|
20231012,140100,2786551620,9330,9300,9330,9300,95
|
|
20231012,140000,2785666620,9290,9290,9290,9290,72
|
|
20231012,135900,2784997740,9290,9280,9290,9280,12
|
|
20231012,135800,2784886370,9270,9270,9270,9270,69
|
|
20231012,135700,2784246740,9270,9260,9270,9260,49
|
|
20231012,135600,2783792660,9250,9250,9250,9250,41
|
|
20231012,135500,2783413410,9250,9250,9250,9250,11
|
|
20231012,135400,2783311660,9250,9260,9260,9250,465
|
|
20231012,135300,2779010200,9260,9260,9260,9260,0
|
|
20231012,135200,2779010200,9260,9260,9260,9260,0
|
|
20231012,135100,2779010200,9260,9270,9270,9260,47
|
|
20231012,135000,2778574970,9250,9240,9250,9240,30
|
|
20231012,134900,2778297570,9240,9260,9260,9240,168
|
|
20231012,134800,2776743140,9280,9280,9280,9280,1
|
|
20231012,134700,2776733860,9270,9270,9270,9270,171
|
|
20231012,134600,2775148690,9270,9280,9280,9270,82
|
|
20231012,134500,2774388390,9290,9290,9290,9280,638
|
|
20231012,134400,2768465670,9300,9300,9310,9300,662
|
|
20231012,134300,2762309060,9310,9310,9310,9310,407
|
|
20231012,134200,2758519890,9320,9320,9320,9320,100
|
|
20231012,134100,2757587890,9320,9320,9320,9320,10
|
|
20231012,134000,2757494690,9320,9320,9320,9320,0
|
|
20231012,133900,2757494690,9320,9320,9320,9320,110
|
|
20231012,133800,2756469490,9320,9320,9320,9320,0
|
|
20231012,133700,2756469490,9320,9310,9320,9310,140
|
|
20231012,133600,2755165690,9310,9320,9320,9310,89
|
|
20231012,133500,2754336980,9320,9320,9320,9320,104
|
|
20231012,133400,2753367700,9330,9330,9330,9330,0
|
|
20231012,133300,2753367700,9330,9320,9330,9320,245
|
|
20231012,133200,2751084280,9320,9330,9330,9320,114
|
|
20231012,133100,2750021770,9320,9310,9320,9310,253
|
|
20231012,133000,2747663920,9310,9310,9320,9310,68
|
|
20231012,132900,2747030730,9310,9320,9320,9310,50
|
|
20231012,132800,2746564980,9320,9320,9320,9320,0
|
|
20231012,132700,2746564980,9320,9320,9320,9320,50
|
|
20231012,132600,2746098980,9310,9320,9320,9310,48
|
|
20231012,132500,2745652050,9310,9310,9310,9310,0
|
|
20231012,132400,2745652050,9310,9310,9310,9310,5
|
|
20231012,132300,2745605500,9310,9310,9310,9310,0
|
|
20231012,132200,2745605500,9310,9310,9310,9310,0
|
|
20231012,132100,2745605500,9310,9310,9310,9310,0
|
|
20231012,132000,2745605500,9310,9310,9340,9310,1080
|
|
20231012,131900,2735537050,9310,9310,9320,9310,616
|
|
20231012,131800,2729798660,9310,9310,9310,9310,87
|
|
20231012,131700,2728988690,9310,9310,9310,9310,14
|
|
20231012,131600,2728858350,9310,9310,9310,9310,22
|
|
20231012,131500,2728653530,9300,9300,9300,9300,0
|
|
20231012,131400,2728653530,9300,9300,9300,9300,19
|
|
20231012,131300,2728476830,9310,9310,9310,9310,108
|
|
20231012,131200,2727471350,9310,9300,9310,9300,270
|
|
20231012,131100,2724958270,9300,9290,9300,9290,50
|
|
20231012,131000,2724493440,9300,9300,9300,9300,10
|
|
20231012,130900,2724400440,9290,9290,9290,9290,30
|
|
20231012,130800,2724121740,9280,9280,9280,9280,3
|
|
20231012,130700,2724093900,9280,9280,9280,9280,0
|
|
20231012,130600,2724093900,9280,9280,9280,9280,0
|
|
20231012,130500,2724093900,9280,9280,9280,9280,0
|
|
20231012,130400,2724093900,9280,9280,9280,9280,1
|
|
20231012,130300,2724084620,9280,9270,9280,9270,646
|
|
20231012,130200,2718089960,9270,9260,9270,9260,132
|
|
20231012,130100,2716866480,9250,9250,9250,9250,26
|
|
20231012,130000,2716625980,9250,9250,9250,9250,0
|
|
20231012,125900,2716625980,9250,9250,9260,9240,125
|
|
20231012,125800,2715469580,9240,9230,9240,9230,62
|
|
20231012,125700,2714896820,9240,9230,9240,9230,30
|
|
20231012,125600,2714619890,9230,9230,9230,9220,56
|
|
20231012,125500,2714103030,9220,9220,9220,9220,4
|
|
20231012,125400,2714066150,9210,9220,9220,9210,1015
|
|
20231012,125300,2704712610,9220,9210,9220,9210,27
|
|
20231012,125200,2704463870,9220,9220,9220,9220,0
|
|
20231012,125100,2704463870,9220,9220,9220,9220,0
|
|
20231012,125000,2704463870,9220,9220,9220,9220,13
|
|
20231012,124900,2704344010,9230,9210,9230,9210,38
|
|
20231012,124800,2703993870,9210,9210,9210,9210,14
|
|
20231012,124700,2703864930,9210,9210,9210,9210,4
|
|
20231012,124600,2703828090,9200,9220,9220,9200,87
|
|
20231012,124500,2703027500,9220,9190,9220,9190,733
|
|
20231012,124400,2696272720,9190,9170,9210,9170,1230
|
|
20231012,124300,2684976540,9170,9170,9170,9170,385
|
|
20231012,124200,2681446090,9180,9180,9180,9180,131
|
|
20231012,124100,2680243510,9200,9200,9200,9200,132
|
|
20231012,124000,2679029110,9200,9200,9200,9200,34
|
|
20231012,123900,2678716310,9200,9200,9200,9200,1
|
|
20231012,123800,2678707110,9180,9200,9200,9180,318
|
|
20231012,123700,2675786330,9200,9200,9200,9200,13
|
|
20231012,123600,2675666730,9210,9210,9210,9210,0
|
|
20231012,123500,2675666730,9210,9210,9210,9210,0
|
|
20231012,123400,2675666730,9210,9210,9210,9210,1
|
|
20231012,123300,2675657520,9210,9210,9210,9210,0
|
|
20231012,123200,2675657520,9210,9210,9210,9210,135
|
|
20231012,123100,2674414170,9210,9190,9210,9190,446
|
|
20231012,123000,2670310160,9190,9190,9190,9190,51
|
|
20231012,122900,2669841470,9190,9190,9190,9190,78
|
|
20231012,122800,2669124650,9190,9190,9190,9190,0
|
|
20231012,122700,2669124650,9190,9190,9190,9190,76
|
|
20231012,122600,2668426210,9190,9190,9190,9190,150
|
|
20231012,122500,2667047710,9190,9190,9210,9190,28
|
|
20231012,122400,2666790370,9190,9190,9190,9190,28
|
|
20231012,122300,2666533050,9190,9190,9190,9190,30
|
|
20231012,122200,2666257350,9190,9190,9190,9190,0
|
|
20231012,122100,2666257350,9190,9210,9210,9190,275
|
|
20231012,122000,2663727940,9210,9210,9210,9210,0
|
|
20231012,121900,2663727940,9210,9210,9210,9210,85
|
|
20231012,121800,2662945090,9240,9240,9240,9240,0
|
|
20231012,121700,2662945090,9240,9240,9240,9240,0
|
|
20231012,121600,2662945090,9240,9220,9240,9220,228
|
|
20231012,121500,2660842740,9220,9220,9220,9220,10
|
|
20231012,121400,2660750540,9220,9220,9220,9220,0
|
|
20231012,121300,2660750540,9220,9220,9220,9220,0
|
|
20231012,121200,2660750540,9220,9220,9220,9220,72
|
|
20231012,121100,2660086700,9240,9240,9240,9240,10
|
|
20231012,121000,2659994300,9250,9220,9250,9220,42
|
|
20231012,120900,2659606940,9220,9200,9220,9200,247
|
|
20231012,120800,2657334520,9200,9210,9220,9200,2144
|
|
20231012,120700,2637607560,9210,9220,9220,9210,180
|
|
20231012,120600,2635949640,9220,9220,9220,9220,50
|
|
20231012,120500,2635488640,9220,9220,9220,9220,504
|
|
20231012,120400,2630841760,9220,9220,9220,9220,0
|
|
20231012,120300,2630841760,9220,9220,9220,9220,1292
|
|
20231012,120200,2618929520,9220,9220,9220,9220,978
|
|
20231012,120100,2609912360,9220,9240,9240,9220,702
|
|
20231012,120000,2603430290,9250,9260,9260,9250,692
|
|
20231012,115900,2597027490,9270,9270,9270,9270,12
|
|
20231012,115800,2596916250,9270,9270,9270,9260,742
|
|
20231012,115700,2590038910,9280,9280,9280,9280,60
|
|
20231012,115600,2589482110,9290,9280,9290,9280,430
|
|
20231012,115500,2585487910,9270,9280,9290,9270,146
|
|
20231012,115400,2584134060,9280,9270,9280,9270,454
|
|
20231012,115300,2579921090,9270,9270,9270,9270,1
|
|
20231012,115200,2579911820,9270,9270,9270,9270,133
|
|
20231012,115100,2578678910,9270,9270,9270,9270,1
|
|
20231012,115000,2578669640,9260,9260,9260,9260,0
|
|
20231012,114900,2578669640,9260,9260,9260,9260,47
|
|
20231012,114800,2578234420,9260,9270,9270,9260,99
|
|
20231012,114700,2577317640,9270,9270,9270,9270,59
|
|
20231012,114600,2576770710,9270,9270,9270,9270,0
|
|
20231012,114500,2576770710,9270,9270,9270,9270,214
|
|
20231012,114400,2574786930,9280,9280,9280,9280,2
|
|
20231012,114300,2574768370,9280,9260,9280,9260,97
|
|
20231012,114200,2573870010,9250,9250,9250,9250,0
|
|
20231012,114100,2573870010,9250,9270,9270,9250,1216
|
|
20231012,114000,2562617200,9270,9270,9270,9270,0
|
|
20231012,113900,2562617200,9270,9270,9270,9270,194
|
|
20231012,113800,2560818820,9280,9280,9280,9280,164
|
|
20231012,113700,2559296900,9310,9290,9310,9290,221
|
|
20231012,113600,2557241820,9310,9300,9310,9300,361
|
|
20231012,113500,2553883170,9300,9300,9300,9300,3
|
|
20231012,113400,2553855270,9310,9300,9310,9300,51
|
|
20231012,113300,2553380960,9300,9310,9310,9300,120
|
|
20231012,113200,2552264950,9300,9300,9300,9300,650
|
|
20231012,113100,2546219950,9300,9310,9310,9300,500
|
|
20231012,113000,2541569360,9320,9310,9320,9310,24
|
|
20231012,112900,2541345760,9310,9300,9310,9300,811
|
|
20231012,112800,2533798020,9300,9300,9300,9300,40
|
|
20231012,112700,2533426020,9300,9300,9300,9290,720
|
|
20231012,112600,2526732730,9300,9300,9300,9300,490
|
|
20231012,112500,2522175730,9280,9270,9290,9270,274
|
|
20231012,112400,2519633000,9260,9260,9260,9260,50
|
|
20231012,112300,2519170000,9260,9270,9270,9260,180
|
|
20231012,112200,2517502120,9270,9280,9280,9270,212
|
|
20231012,112100,2515535820,9280,9280,9280,9280,140
|
|
20231012,112000,2514236620,9280,9290,9290,9280,65
|
|
20231012,111900,2513633370,9290,9290,9290,9290,29
|
|
20231012,111800,2513363960,9300,9300,9300,9300,0
|
|
20231012,111700,2513363960,9300,9300,9300,9300,1
|
|
20231012,111600,2513354660,9300,9300,9300,9300,36
|
|
20231012,111500,2513019860,9300,9250,9330,9250,3901
|
|
20231012,111400,2476803380,9250,9280,9280,9250,733
|
|
20231012,111300,2470019040,9290,9270,9290,9250,2483
|
|
20231012,111200,2447039500,9270,9310,9310,9270,1657
|
|
20231012,111100,2431634570,9330,9330,9330,9330,15
|
|
20231012,111000,2431494620,9320,9330,9330,9320,313
|
|
20231012,110900,2428575530,9330,9340,9350,9330,414
|
|
20231012,110800,2424711700,9340,9340,9340,9340,51
|
|
20231012,110700,2424235360,9320,9320,9330,9320,661
|
|
20231012,110600,2418068440,9330,9330,9330,9330,43
|
|
20231012,110500,2417667250,9330,9330,9330,9330,400
|
|
20231012,110400,2413935250,9340,9370,9370,9340,705
|
|
20231012,110300,2407350430,9340,9340,9340,9340,0
|
|
20231012,110200,2407350430,9340,9370,9370,9340,390
|
|
20231012,110100,2403702030,9370,9370,9400,9360,3682
|
|
20231012,110000,2369205110,9370,9370,9370,9370,640
|
|
20231012,105900,2363208310,9370,9390,9390,9370,602
|
|
20231012,105800,2357560990,9390,9390,9390,9390,0
|
|
20231012,105700,2357560990,9390,9440,9440,9390,1082
|
|
20231012,105600,2347370120,9440,9440,9440,9440,0
|
|
20231012,105500,2347370120,9440,9440,9440,9440,10
|
|
20231012,105400,2347275720,9460,9460,9460,9460,0
|
|
20231012,105300,2347275720,9460,9440,9460,9440,6
|
|
20231012,105200,2347219000,9440,9440,9440,9440,0
|
|
20231012,105100,2347219000,9440,9470,9470,9440,5
|
|
20231012,105000,2347171680,9480,9480,9480,9480,1
|
|
20231012,104900,2347162200,9490,9460,9490,9460,187
|
|
20231012,104800,2345389420,9420,9420,9430,9420,341
|
|
20231012,104700,2342176490,9420,9420,9420,9420,1
|
|
20231012,104600,2342167070,9490,9410,9490,9410,431
|
|
20231012,104500,2338077850,9480,9480,9480,9480,0
|
|
20231012,104400,2338077850,9480,9470,9480,9470,129
|
|
20231012,104300,2336855040,9480,9480,9480,9470,93
|
|
20231012,104200,2335973610,9480,9450,9480,9450,13
|
|
20231012,104100,2335850580,9400,9410,9410,9400,521
|
|
20231012,104000,2330952110,9400,9400,9400,9400,0
|
|
20231012,103900,2330952110,9400,9430,9430,9400,1145
|
|
20231012,103800,2320179650,9420,9480,9480,9420,202
|
|
20231012,103700,2318276330,9450,9450,9450,9450,0
|
|
20231012,103600,2318276330,9450,9460,9460,9450,43
|
|
20231012,103500,2317869880,9460,9500,9500,9460,11
|
|
20231012,103400,2317765580,9520,9470,9520,9470,740
|
|
20231012,103300,2310751240,9460,9480,9480,9460,284
|
|
20231012,103200,2308061540,9470,9460,9500,9460,1069
|
|
20231012,103100,2297928990,9460,9410,9460,9410,142
|
|
20231012,103000,2296590580,9410,9470,9470,9410,61
|
|
20231012,102900,2296016210,9410,9400,9410,9400,216
|
|
20231012,102800,2293984800,9390,9460,9500,9390,3936
|
|
20231012,102700,2256914480,9470,9460,9470,9460,668
|
|
20231012,102600,2250595020,9460,9460,9460,9460,280
|
|
20231012,102500,2247946220,9500,9460,9500,9460,111
|
|
20231012,102400,2246895720,9460,9480,9480,9460,1065
|
|
20231012,102300,2236817300,9480,9490,9490,9480,804
|
|
20231012,102200,2229195330,9550,9510,9550,9480,502
|
|
20231012,102100,2224430210,9510,9530,9530,9500,632
|
|
20231012,102000,2218419490,9530,9530,9530,9530,500
|
|
20231012,101900,2213654490,9560,9530,9560,9530,167
|
|
20231012,101800,2212060280,9570,9580,9580,9540,438
|
|
20231012,101700,2207877630,9580,9590,9590,9580,286
|
|
20231012,101600,2205137670,9580,9590,9600,9580,838
|
|
20231012,101500,2197103220,9590,9600,9600,9590,516
|
|
20231012,101400,2192150780,9590,9530,9590,9530,1670
|
|
20231012,101300,2176183550,9540,9470,9540,9470,345
|
|
20231012,101200,2172896270,9470,9500,9540,9450,5308
|
|
20231012,101100,2122621430,9500,9510,9510,9500,3393
|
|
20231012,101000,2090360550,9510,9570,9570,9510,1692
|
|
20231012,100900,2074235940,9550,9550,9560,9540,1251
|
|
20231012,100800,2062279850,9550,9560,9560,9550,1371
|
|
20231012,100700,2049183530,9560,9650,9650,9560,3710
|
|
20231012,100600,2013570900,9640,9650,9650,9640,499
|
|
20231012,100500,2008760520,9640,9670,9670,9640,40
|
|
20231012,100400,2008374880,9700,9680,9700,9670,543
|
|
20231012,100300,2003113580,9670,9680,9690,9660,235
|
|
20231012,100200,2000839410,9680,9670,9680,9670,100
|
|
20231012,100100,1999871430,9680,9650,9680,9650,1293
|
|
20231012,100000,1987377280,9650,9660,9660,9650,50
|
|
20231012,095900,1986894570,9660,9630,9660,9610,667
|
|
20231012,095800,1980465930,9640,9630,9680,9610,327
|
|
20231012,095700,1977314250,9640,9610,9640,9610,182
|
|
20231012,095600,1975560430,9610,9620,9650,9610,1708
|
|
20231012,095500,1959103880,9620,9610,9620,9600,2583
|
|
20231012,095400,1934281740,9610,9620,9650,9600,2361
|
|
20231012,095300,1911572730,9640,9650,9670,9640,543
|
|
20231012,095200,1906334640,9650,9700,9700,9650,561
|
|
20231012,095100,1900901990,9710,9600,9710,9600,1611
|
|
20231012,095000,1885302950,9600,9620,9680,9600,8288
|
|
20231012,094900,1805568280,9620,9620,9620,9620,112
|
|
20231012,094800,1804490840,9620,9660,9670,9620,1530
|
|
20231012,094700,1789736570,9650,9590,9650,9590,2533
|
|
20231012,094600,1765377610,9590,9610,9610,9500,2953
|
|
20231012,094500,1737115210,9660,9650,9690,9570,6075
|
|
20231012,094400,1678560260,9680,9730,9750,9610,6869
|
|
20231012,094300,1612090940,9730,9810,9810,9720,3182
|
|
20231012,094200,1581101960,9790,9870,9870,9790,4594
|
|
20231012,094100,1536007620,9860,9910,9920,9860,1780
|
|
20231012,094000,1518435850,9880,9860,9920,9850,619
|
|
20231012,093900,1512327060,9860,9990,9990,9830,4516
|
|
20231012,093800,1467541380,9980,9970,10000,9930,2569
|
|
20231012,093700,1441900110,9980,9950,9980,9850,2682
|
|
20231012,093600,1415345640,9950,9960,10030,9930,6268
|
|
20231012,093500,1352841650,9950,10060,10070,9940,8513
|
|
20231012,093400,1267728850,10050,9960,10080,9930,6374
|
|
20231012,093300,1203937550,9960,9940,9970,9880,3146
|
|
20231012,093200,1172681310,9940,9890,10130,9820,22096
|
|
20231012,093100,951504200,9890,9800,9890,9720,10610
|
|
20231012,093000,847459740,9800,9890,9890,9710,6144
|
|
20231012,092900,787254530,9890,9650,9890,9650,11813
|
|
20231012,092800,671558640,9650,9640,9700,9600,1659
|
|
20231012,092700,655535220,9640,9620,9720,9600,6886
|
|
20231012,092600,588968620,9650,9690,9710,9620,5031
|
|
20231012,092500,540267420,9690,9690,9690,9690,0
|
|
20231012,092400,540267420,9690,9650,9710,9640,2045
|
|
20231012,092300,520469860,9600,9410,9650,9410,12192
|
|
20231012,092200,404191000,9400,9420,9420,9380,1366
|
|
20231012,092100,391343480,9420,9400,9480,9400,743
|
|
20231012,092000,384349440,9400,9290,9500,9290,7080
|
|
20231012,091900,317571850,9300,9260,9350,9250,2631
|
|
20231012,091800,293143480,9260,9300,9300,9260,808
|
|
20231012,091700,285629250,9320,9330,9350,9310,1590
|
|
20231012,091600,270789380,9330,9390,9390,9330,569
|
|
20231012,091500,265456030,9390,9390,9410,9370,3867
|
|
20231012,091400,229096370,9380,9320,9400,9320,1648
|
|
20231012,091300,213681650,9320,9220,9340,9030,950
|
|
20231012,091200,204912620,9220,9300,9500,9200,3022
|
|
20231012,091100,176551540,9410,9090,9410,9090,2050
|
|
20231012,091000,157725120,9100,9000,9110,9000,795
|
|
20231012,090900,150511510,9000,9000,9010,9000,932
|
|
20231012,090800,142118270,8990,8890,8990,8890,5150
|
|
20231012,090700,95946270,8890,8840,8890,8840,1180
|
|
20231012,090600,85481890,8860,8760,8860,8760,1037
|
|
20231012,090500,76316940,8760,8890,8890,8740,2821
|
|
20231012,090400,51606410,8890,8940,8970,8870,1727
|
|
20231012,090300,36251140,8940,8860,8940,8860,25
|
|
20231012,090200,36028220,8850,8830,8860,8830,2490
|
|
20231012,090100,14020540,8830,8820,8830,8820,41
|
|
20231012,090000,13658810,8720,8830,8830,8720,1541
|