659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195600,1401178140,11030,11030,11030,11030,1406
|
|
20231006,195500,1401178140,11030,11030,11030,11030,0
|
|
20231006,195400,1401178140,11030,11030,11030,11030,0
|
|
20231006,195300,1401178140,11030,11030,11030,11030,0
|
|
20231006,195200,1401178140,11030,11030,11030,11030,0
|
|
20231006,195100,1401178140,11030,11030,11030,11030,0
|
|
20231006,195000,1401178140,11030,11030,11030,11030,0
|
|
20231006,194900,1401178140,11030,11030,11030,11030,0
|
|
20231006,194800,1401178140,11030,11030,11030,11030,0
|
|
20231006,194700,1401178140,11030,11030,11030,11030,0
|
|
20231006,194600,1401178140,11030,11030,11030,11030,0
|
|
20231006,194500,1401178140,11030,11030,11030,11030,0
|
|
20231006,194400,1401178140,11030,11030,11030,11030,0
|
|
20231006,194300,1401178140,11030,11030,11030,11030,0
|
|
20231006,194200,1401178140,11030,11030,11030,11030,0
|
|
20231006,194100,1401178140,11030,11030,11030,11030,0
|
|
20231006,194000,1401178140,11030,11030,11030,11030,0
|
|
20231006,193900,1401178140,11030,11030,11030,11030,0
|
|
20231006,193800,1401178140,11030,11030,11030,11030,0
|
|
20231006,193700,1401178140,11030,11030,11030,11030,0
|
|
20231006,193600,1401178140,11030,11030,11030,11030,0
|
|
20231006,193500,1401178140,11030,11030,11030,11030,0
|
|
20231006,193400,1401178140,11030,11030,11030,11030,0
|
|
20231006,193300,1401178140,11030,11030,11030,11030,0
|
|
20231006,193200,1401178140,11030,11030,11030,11030,0
|
|
20231006,193100,1401178140,11030,11030,11030,11030,0
|
|
20231006,193000,1401178140,11030,11030,11030,11030,0
|
|
20231006,192900,1401178140,11030,11030,11030,11030,0
|
|
20231006,192800,1401178140,11030,11030,11030,11030,0
|
|
20231006,192700,1401178140,11030,11030,11030,11030,0
|
|
20231006,192600,1401178140,11030,11030,11030,11030,1406
|
|
20231006,192500,1401178140,11030,11030,11030,11030,0
|
|
20231006,192400,1401178140,11030,11030,11030,11030,0
|
|
20231006,192300,1401178140,11030,11030,11030,11030,0
|
|
20231006,192200,1401178140,11030,11030,11030,11030,0
|
|
20231006,192100,1401178140,11030,11030,11030,11030,0
|
|
20231006,192000,1401178140,11030,11030,11030,11030,0
|
|
20231006,191900,1401178140,11030,11030,11030,11030,0
|
|
20231006,191800,1401178140,11030,11030,11030,11030,0
|
|
20231006,191700,1401178140,11030,11030,11030,11030,0
|
|
20231006,191600,1401178140,11030,11030,11030,11030,0
|
|
20231006,191500,1401178140,11030,11030,11030,11030,0
|
|
20231006,191400,1401178140,11030,11030,11030,11030,0
|
|
20231006,191300,1401178140,11030,11030,11030,11030,0
|
|
20231006,191200,1401178140,11030,11030,11030,11030,0
|
|
20231006,191100,1401178140,11030,11030,11030,11030,0
|
|
20231006,191000,1401178140,11030,11030,11030,11030,0
|
|
20231006,190900,1401178140,11030,11030,11030,11030,0
|
|
20231006,190800,1401178140,11030,11030,11030,11030,0
|
|
20231006,190700,1401178140,11030,11030,11030,11030,0
|
|
20231006,190600,1401178140,11030,11030,11030,11030,0
|
|
20231006,190500,1401178140,11030,11030,11030,11030,0
|
|
20231006,190400,1401178140,11030,11030,11030,11030,0
|
|
20231006,190300,1401178140,11030,11030,11030,11030,0
|
|
20231006,190200,1401178140,11030,11030,11030,11030,0
|
|
20231006,190100,1401178140,11030,11030,11030,11030,0
|
|
20231006,190000,1401178140,11030,11030,11030,11030,0
|
|
20231006,185900,1401178140,11030,11030,11030,11030,0
|
|
20231006,185800,1401178140,11030,11030,11030,11030,0
|
|
20231006,185700,1401178140,11030,11030,11030,11030,0
|
|
20231006,185600,1401178140,11030,11030,11030,11030,1406
|
|
20231006,185500,1401178140,11030,11030,11030,11030,0
|
|
20231006,185400,1401178140,11030,11030,11030,11030,0
|
|
20231006,185300,1401178140,11030,11030,11030,11030,0
|
|
20231006,185200,1401178140,11030,11030,11030,11030,0
|
|
20231006,185100,1401178140,11030,11030,11030,11030,0
|
|
20231006,185000,1401178140,11030,11030,11030,11030,0
|
|
20231006,184900,1401178140,11030,11030,11030,11030,0
|
|
20231006,184800,1401178140,11030,11030,11030,11030,0
|
|
20231006,184700,1401178140,11030,11030,11030,11030,0
|
|
20231006,184600,1401178140,11030,11030,11030,11030,0
|
|
20231006,184500,1401178140,11030,11030,11030,11030,0
|
|
20231006,184400,1401178140,11030,11030,11030,11030,0
|
|
20231006,184300,1401178140,11030,11030,11030,11030,0
|
|
20231006,184200,1401178140,11030,11030,11030,11030,0
|
|
20231006,184100,1401178140,11030,11030,11030,11030,0
|
|
20231006,184000,1401178140,11030,11030,11030,11030,0
|
|
20231006,183900,1401178140,11030,11030,11030,11030,0
|
|
20231006,183800,1401178140,11030,11030,11030,11030,0
|
|
20231006,183700,1401178140,11030,11030,11030,11030,0
|
|
20231006,183600,1401178140,11030,11030,11030,11030,0
|
|
20231006,183500,1401178140,11030,11030,11030,11030,0
|
|
20231006,183400,1401178140,11030,11030,11030,11030,0
|
|
20231006,183300,1401178140,11030,11030,11030,11030,0
|
|
20231006,183200,1401178140,11030,11030,11030,11030,0
|
|
20231006,183100,1401178140,11030,11030,11030,11030,0
|
|
20231006,183000,1401178140,11030,11030,11030,11030,0
|
|
20231006,182900,1401178140,11030,11030,11030,11030,0
|
|
20231006,182800,1401178140,11030,11030,11030,11030,0
|
|
20231006,182700,1401178140,11030,11030,11030,11030,0
|
|
20231006,182600,1401178140,11030,11030,11030,11030,1406
|
|
20231006,182500,1401178140,11030,11030,11030,11030,0
|
|
20231006,182400,1401178140,11030,11030,11030,11030,0
|
|
20231006,182300,1401178140,11030,11030,11030,11030,0
|
|
20231006,182200,1401178140,11030,11030,11030,11030,0
|
|
20231006,182100,1401178140,11030,11030,11030,11030,0
|
|
20231006,182000,1401178140,11030,11030,11030,11030,0
|
|
20231006,181900,1401178140,11030,11030,11030,11030,0
|
|
20231006,181800,1401178140,11030,11030,11030,11030,0
|
|
20231006,181700,1401178140,11030,11030,11030,11030,0
|
|
20231006,181600,1401178140,11030,11030,11030,11030,0
|
|
20231006,181500,1401178140,11030,11030,11030,11030,0
|
|
20231006,181400,1401178140,11030,11030,11030,11030,0
|
|
20231006,181300,1401178140,11030,11030,11030,11030,0
|
|
20231006,181200,1401178140,11030,11030,11030,11030,0
|
|
20231006,181100,1401178140,11030,11030,11030,11030,0
|
|
20231006,181000,1401178140,11030,11030,11030,11030,0
|
|
20231006,180900,1401178140,11030,11030,11030,11030,0
|
|
20231006,180800,1401178140,11030,11030,11030,11030,0
|
|
20231006,180700,1401178140,11030,11030,11030,11030,0
|
|
20231006,180600,1401178140,11030,11030,11030,11030,0
|
|
20231006,180500,1401178140,11030,11030,11030,11030,0
|
|
20231006,180400,1401178140,11030,11030,11030,11030,0
|
|
20231006,180300,1401178140,11030,11030,11030,11030,0
|
|
20231006,180200,1401178140,11030,11030,11030,11030,0
|
|
20231006,180100,1401178140,11030,11030,11030,11030,0
|
|
20231006,180000,1401178140,11030,11030,11030,11030,0
|
|
20231006,175900,1401178140,11030,11030,11030,11030,0
|
|
20231006,175800,1401178140,11030,11030,11030,11030,0
|
|
20231006,175700,1401178140,11030,11030,11030,11030,0
|
|
20231006,175600,1401178140,11030,11030,11030,11030,1406
|
|
20231006,175500,1401178140,11030,11030,11030,11030,0
|
|
20231006,175400,1401178140,11030,11030,11030,11030,0
|
|
20231006,175300,1401178140,11030,11030,11030,11030,0
|
|
20231006,175200,1401178140,11030,11030,11030,11030,0
|
|
20231006,175100,1401178140,11030,11030,11030,11030,0
|
|
20231006,175000,1401178140,11030,11030,11030,11030,0
|
|
20231006,174900,1401178140,11030,11030,11030,11030,0
|
|
20231006,174800,1401178140,11030,11030,11030,11030,0
|
|
20231006,174700,1401178140,11030,11030,11030,11030,0
|
|
20231006,174600,1401178140,11030,11030,11030,11030,0
|
|
20231006,174500,1401178140,11030,11030,11030,11030,0
|
|
20231006,174400,1401178140,11030,11030,11030,11030,0
|
|
20231006,174300,1401178140,11030,11030,11030,11030,0
|
|
20231006,174200,1401178140,11030,11030,11030,11030,0
|
|
20231006,174100,1401178140,11030,11030,11030,11030,0
|
|
20231006,174000,1401178140,11030,11030,11030,11030,0
|
|
20231006,173900,1401178140,11030,11030,11030,11030,0
|
|
20231006,173800,1401178140,11030,11030,11030,11030,0
|
|
20231006,173700,1401178140,11030,11030,11030,11030,0
|
|
20231006,173600,1401178140,11030,11030,11030,11030,0
|
|
20231006,173500,1401178140,11030,11030,11030,11030,0
|
|
20231006,173400,1401178140,11030,11030,11030,11030,0
|
|
20231006,173300,1401178140,11030,11030,11030,11030,0
|
|
20231006,173200,1401178140,11030,11030,11030,11030,0
|
|
20231006,173100,1401178140,11030,11030,11030,11030,0
|
|
20231006,173000,1401178140,11030,11030,11030,11030,0
|
|
20231006,172900,1401178140,11030,11030,11030,11030,0
|
|
20231006,172800,1401178140,11030,11030,11030,11030,0
|
|
20231006,172700,1401178140,11030,11030,11030,11030,0
|
|
20231006,172600,1401178140,11030,11030,11030,11030,1406
|
|
20231006,172500,1401178140,11030,11030,11030,11030,0
|
|
20231006,172400,1401178140,11030,11030,11030,11030,0
|
|
20231006,172300,1401178140,11030,11030,11030,11030,0
|
|
20231006,172200,1401178140,11030,11030,11030,11030,0
|
|
20231006,172100,1401178140,11030,11030,11030,11030,0
|
|
20231006,172000,1401178140,11030,11030,11030,11030,0
|
|
20231006,171900,1401178140,11030,11030,11030,11030,0
|
|
20231006,171800,1401178140,11030,11030,11030,11030,0
|
|
20231006,171700,1401178140,11030,11030,11030,11030,0
|
|
20231006,171600,1401178140,11030,11030,11030,11030,0
|
|
20231006,171500,1401178140,11030,11030,11030,11030,0
|
|
20231006,171400,1401178140,11030,11030,11030,11030,0
|
|
20231006,171300,1401178140,11030,11030,11030,11030,0
|
|
20231006,171200,1401178140,11030,11030,11030,11030,0
|
|
20231006,171100,1401178140,11030,11030,11030,11030,0
|
|
20231006,171000,1401178140,11030,11030,11030,11030,0
|
|
20231006,170900,1401178140,11030,11030,11030,11030,0
|
|
20231006,170800,1401178140,11030,11030,11030,11030,0
|
|
20231006,170700,1401178140,11030,11030,11030,11030,0
|
|
20231006,170600,1401178140,11030,11030,11030,11030,0
|
|
20231006,170500,1401178140,11030,11030,11030,11030,0
|
|
20231006,170400,1401178140,11030,11030,11030,11030,0
|
|
20231006,170300,1401178140,11030,11030,11030,11030,0
|
|
20231006,170200,1401178140,11030,11030,11030,11030,0
|
|
20231006,170100,1401178140,11030,11030,11030,11030,0
|
|
20231006,170000,1401178140,11030,11030,11030,11030,0
|
|
20231006,165900,1401178140,11030,11030,11030,11030,0
|
|
20231006,165800,1401178140,11030,11030,11030,11030,0
|
|
20231006,165700,1401178140,11030,11030,11030,11030,0
|
|
20231006,165600,1401178140,11030,11030,11030,11030,1406
|
|
20231006,165500,1401178140,11030,11030,11030,11030,0
|
|
20231006,165400,1401178140,11030,11030,11030,11030,0
|
|
20231006,165300,1401178140,11030,11030,11030,11030,0
|
|
20231006,165200,1401178140,11030,11030,11030,11030,0
|
|
20231006,165100,1401178140,11030,11030,11030,11030,0
|
|
20231006,165000,1401178140,11030,11030,11030,11030,0
|
|
20231006,164900,1401178140,11030,11030,11030,11030,0
|
|
20231006,164800,1401178140,11030,11030,11030,11030,0
|
|
20231006,164700,1401178140,11030,11030,11030,11030,0
|
|
20231006,164600,1401178140,11030,11030,11030,11030,0
|
|
20231006,164500,1401178140,11030,11030,11030,11030,0
|
|
20231006,164400,1401178140,11030,11030,11030,11030,0
|
|
20231006,164300,1401178140,11030,11030,11030,11030,0
|
|
20231006,164200,1401178140,11030,11030,11030,11030,0
|
|
20231006,164100,1401178140,11030,11030,11030,11030,0
|
|
20231006,164000,1401178140,11030,11030,11030,11030,0
|
|
20231006,163900,1401178140,11030,11030,11030,11030,0
|
|
20231006,163800,1401178140,11030,11030,11030,11030,0
|
|
20231006,163700,1401178140,11030,11030,11030,11030,0
|
|
20231006,163600,1401178140,11030,11030,11030,11030,0
|
|
20231006,163500,1401178140,11030,11030,11030,11030,0
|
|
20231006,163400,1401178140,11030,11030,11030,11030,0
|
|
20231006,163300,1401178140,11030,11030,11030,11030,0
|
|
20231006,163200,1401178140,11030,11030,11030,11030,0
|
|
20231006,163100,1401178140,11030,11030,11030,11030,0
|
|
20231006,163000,1401178140,11030,11030,11030,11030,0
|
|
20231006,162900,1401178140,11030,11030,11030,11030,0
|
|
20231006,162800,1401178140,11030,11030,11030,11030,0
|
|
20231006,162700,1401178140,11030,11030,11030,11030,0
|
|
20231006,162600,1401178140,11030,11030,11030,11030,1406
|
|
20231006,162500,1401178140,11030,11030,11030,11030,0
|
|
20231006,162400,1401178140,11030,11030,11030,11030,0
|
|
20231006,162300,1401178140,11030,11030,11030,11030,0
|
|
20231006,162200,1401178140,11030,11030,11030,11030,0
|
|
20231006,162100,1401178140,11030,11030,11030,11030,0
|
|
20231006,162000,1401178140,11030,11030,11030,11030,0
|
|
20231006,161900,1401178140,11030,11030,11030,11030,0
|
|
20231006,161800,1401178140,11030,11030,11030,11030,0
|
|
20231006,161700,1401178140,11030,11030,11030,11030,0
|
|
20231006,161600,1401178140,11030,11030,11030,11030,0
|
|
20231006,161500,1401178140,11030,11030,11030,11030,0
|
|
20231006,161400,1401178140,11030,11030,11030,11030,0
|
|
20231006,161300,1401178140,11030,11030,11030,11030,0
|
|
20231006,161200,1401178140,11030,11030,11030,11030,0
|
|
20231006,161100,1401178140,11030,11030,11030,11030,0
|
|
20231006,161000,1401178140,11030,11030,11030,11030,0
|
|
20231006,160900,1401178140,11030,11030,11030,11030,0
|
|
20231006,160800,1401178140,11030,11030,11030,11030,0
|
|
20231006,160700,1401178140,11030,11030,11030,11030,0
|
|
20231006,160600,1401178140,11030,11030,11030,11030,0
|
|
20231006,160500,1401178140,11030,11030,11030,11030,0
|
|
20231006,160400,1401178140,11030,11030,11030,11030,0
|
|
20231006,160300,1401178140,11030,11030,11030,11030,0
|
|
20231006,160200,1401178140,11030,11030,11030,11030,0
|
|
20231006,160100,1401178140,11030,11030,11030,11030,0
|
|
20231006,160000,1401178140,11030,11030,11030,11030,0
|
|
20231006,155900,1401178140,11030,11030,11030,11030,0
|
|
20231006,155800,1401178140,11030,11030,11030,11030,0
|
|
20231006,155700,1401178140,11030,11030,11030,11030,0
|
|
20231006,155600,1401178140,11030,11030,11030,11030,1406
|
|
20231006,155500,1401178140,11030,11030,11030,11030,0
|
|
20231006,155400,1401178140,11030,11030,11030,11030,0
|
|
20231006,155300,1401178140,11030,11030,11030,11030,0
|
|
20231006,155200,1401178140,11030,11030,11030,11030,0
|
|
20231006,155100,1401178140,11030,11030,11030,11030,0
|
|
20231006,155000,1401178140,11030,11030,11030,11030,0
|
|
20231006,154900,1401178140,11030,11030,11030,11030,0
|
|
20231006,154800,1401178140,11030,11030,11030,11030,0
|
|
20231006,154700,1401178140,11030,11030,11030,11030,0
|
|
20231006,154600,1401178140,11030,11030,11030,11030,0
|
|
20231006,154500,1401178140,11030,11030,11030,11030,0
|
|
20231006,154400,1401178140,11030,11030,11030,11030,0
|
|
20231006,154300,1401178140,11030,11030,11030,11030,0
|
|
20231006,154200,1401178140,11030,11030,11030,11030,0
|
|
20231006,154100,1401178140,11030,11030,11030,11030,0
|
|
20231006,154000,1401178140,11030,11030,11030,11030,0
|
|
20231006,153900,1401178140,11030,11030,11030,11030,0
|
|
20231006,153800,1401178140,11030,11030,11030,11030,0
|
|
20231006,153700,1401178140,11030,11030,11030,11030,0
|
|
20231006,153600,1401178140,11030,11030,11030,11030,0
|
|
20231006,153500,1401178140,11030,11030,11030,11030,0
|
|
20231006,153400,1401178140,11030,11030,11030,11030,0
|
|
20231006,153300,1401178140,11030,11030,11030,11030,0
|
|
20231006,153200,1401178140,11030,11030,11030,11030,0
|
|
20231006,153100,1401178140,11030,11030,11030,11030,0
|
|
20231006,153000,1401178140,11030,11030,11030,11030,1406
|
|
20231006,152900,1385669960,11000,11000,11000,11000,0
|
|
20231006,152800,1385669960,11000,11000,11000,11000,0
|
|
20231006,152700,1385669960,11000,11000,11000,11000,0
|
|
20231006,152600,1385669960,11000,11000,11000,11000,0
|
|
20231006,152500,1385669960,11000,11000,11000,11000,0
|
|
20231006,152400,1385669960,11000,11000,11000,11000,0
|
|
20231006,152300,1385669960,11000,11000,11000,11000,0
|
|
20231006,152200,1385669960,11000,11000,11000,11000,0
|
|
20231006,152100,1385669960,11000,11000,11000,11000,0
|
|
20231006,152000,1385669960,11000,11000,11000,11000,0
|
|
20231006,151900,1385669960,11000,11000,11000,11000,162
|
|
20231006,151800,1383887960,11030,11050,11050,11030,67
|
|
20231006,151700,1383148850,11030,11030,11030,11030,162
|
|
20231006,151600,1381361990,11030,11010,11050,11010,842
|
|
20231006,151500,1372090350,11000,11000,11000,11000,0
|
|
20231006,151400,1372090350,11000,11000,11000,11000,22
|
|
20231006,151300,1371848350,10990,11000,11000,10990,483
|
|
20231006,151200,1366535400,11000,11000,11000,11000,363
|
|
20231006,151100,1362542400,11010,11010,11010,11000,98
|
|
20231006,151000,1361463790,11020,11020,11020,11020,310
|
|
20231006,150900,1358047590,11020,11030,11030,11010,348
|
|
20231006,150800,1354213720,11050,11030,11050,11030,13
|
|
20231006,150700,1354070090,11050,11050,11050,11050,22
|
|
20231006,150600,1353826990,11020,11020,11020,11020,130
|
|
20231006,150500,1352394390,11020,11020,11020,11020,4
|
|
20231006,150400,1352350310,11050,11050,11050,11050,0
|
|
20231006,150300,1352350310,11050,11040,11050,11040,46
|
|
20231006,150200,1351842460,11040,11020,11040,11020,378
|
|
20231006,150100,1347675000,11020,11020,11020,11020,209
|
|
20231006,150000,1345371820,11020,11030,11030,11020,36
|
|
20231006,145900,1344974750,11030,11030,11030,11030,0
|
|
20231006,145800,1344974750,11030,11020,11030,11020,423
|
|
20231006,145700,1340312060,11030,11030,11030,11030,100
|
|
20231006,145600,1339209060,11050,11050,11050,11050,0
|
|
20231006,145500,1339209060,11050,11040,11050,11030,824
|
|
20231006,145400,1330117310,11040,11040,11040,11040,0
|
|
20231006,145300,1330117310,11040,11040,11040,11040,1
|
|
20231006,145200,1330106270,11040,11040,11040,11040,0
|
|
20231006,145100,1330106270,11040,11050,11050,11040,200
|
|
20231006,145000,1327898150,11040,11040,11040,11040,0
|
|
20231006,144900,1327898150,11040,11040,11040,11040,0
|
|
20231006,144800,1327898150,11040,11040,11040,11040,0
|
|
20231006,144700,1327898150,11040,11040,11040,11040,1
|
|
20231006,144600,1327887110,11040,11040,11040,11040,15
|
|
20231006,144500,1327721510,11030,11030,11030,11030,0
|
|
20231006,144400,1327721510,11030,11030,11060,11030,429
|
|
20231006,144300,1322981900,11050,11050,11050,11050,53
|
|
20231006,144200,1322396250,11060,11070,11070,11060,242
|
|
20231006,144100,1319719070,11060,11080,11080,11060,588
|
|
20231006,144000,1313206870,11090,11090,11090,11090,1099
|
|
20231006,143900,1301018960,11100,11100,11100,11100,130
|
|
20231006,143800,1299575960,11100,11100,11100,11100,0
|
|
20231006,143700,1299575960,11100,11120,11120,11100,142
|
|
20231006,143600,1297999140,11120,11120,11120,11120,157
|
|
20231006,143500,1296253300,11120,11120,11120,11120,117
|
|
20231006,143400,1294952260,11130,11130,11130,11130,2
|
|
20231006,143300,1294930000,11120,11120,11120,11120,109
|
|
20231006,143200,1293717920,11120,11120,11120,11120,201
|
|
20231006,143100,1291482800,11140,11140,11140,11140,0
|
|
20231006,143000,1291482800,11140,11140,11140,11140,102
|
|
20231006,142900,1290346520,11140,11130,11140,11130,29
|
|
20231006,142800,1290023610,11110,11110,11110,11110,0
|
|
20231006,142700,1290023610,11110,11110,11110,11110,1
|
|
20231006,142600,1290012500,11100,11100,11100,11100,0
|
|
20231006,142500,1290012500,11100,11110,11110,11100,30
|
|
20231006,142400,1289679490,11100,11100,11100,11100,0
|
|
20231006,142300,1289679490,11100,11100,11100,11100,0
|
|
20231006,142200,1289679490,11100,11130,11130,11100,159
|
|
20231006,142100,1287913420,11130,11130,11130,11130,2
|
|
20231006,142000,1287891160,11130,11130,11130,11130,1
|
|
20231006,141900,1287880030,11130,11130,11130,11130,1
|
|
20231006,141800,1287868900,11120,11120,11120,11120,0
|
|
20231006,141700,1287868900,11120,11120,11120,11120,0
|
|
20231006,141600,1287868900,11120,11120,11120,11120,0
|
|
20231006,141500,1287868900,11120,11120,11120,11120,0
|
|
20231006,141400,1287868900,11120,11120,11120,11120,0
|
|
20231006,141300,1287868900,11120,11120,11120,11120,0
|
|
20231006,141200,1287868900,11120,11120,11120,11120,0
|
|
20231006,141100,1287868900,11120,11120,11120,11120,0
|
|
20231006,141000,1287868900,11120,11120,11120,11120,0
|
|
20231006,140900,1287868900,11120,11120,11120,11120,0
|
|
20231006,140800,1287868900,11120,11170,11170,11120,201
|
|
20231006,140700,1285633730,11170,11170,11170,11170,2
|
|
20231006,140600,1285611390,11170,11170,11170,11170,1
|
|
20231006,140500,1285600220,11170,11170,11170,11170,2
|
|
20231006,140400,1285577880,11180,11140,11180,11100,669
|
|
20231006,140300,1278151090,11110,11150,11150,11110,906
|
|
20231006,140200,1268075640,11150,11150,11150,11150,0
|
|
20231006,140100,1268075640,11150,11150,11150,11150,13
|
|
20231006,140000,1267930690,11150,11160,11170,11150,91
|
|
20231006,135900,1266914380,11130,11130,11130,11130,1
|
|
20231006,135800,1266903250,11120,11120,11120,11120,0
|
|
20231006,135700,1266903250,11120,11120,11120,11120,0
|
|
20231006,135600,1266903250,11120,11130,11130,11120,25
|
|
20231006,135500,1266625010,11110,11110,11110,11110,0
|
|
20231006,135400,1266625010,11110,11110,11110,11110,0
|
|
20231006,135300,1266625010,11110,11120,11120,11110,663
|
|
20231006,135200,1259258860,11110,11110,11110,11110,0
|
|
20231006,135100,1259258860,11110,11110,11110,11110,300
|
|
20231006,135000,1255925860,11110,11110,11110,11110,232
|
|
20231006,134900,1253348340,11120,11120,11120,11120,200
|
|
20231006,134800,1251124340,11190,11190,11190,11190,0
|
|
20231006,134700,1251124340,11190,11170,11190,11170,3
|
|
20231006,134600,1251090810,11170,11170,11170,11170,5
|
|
20231006,134500,1251034960,11110,11110,11110,11110,30
|
|
20231006,134400,1250701660,11100,11100,11100,11100,0
|
|
20231006,134300,1250701660,11100,11110,11110,11100,517
|
|
20231006,134200,1244962350,11100,11110,11110,11100,176
|
|
20231006,134100,1243008250,11110,11110,11110,11110,0
|
|
20231006,134000,1243008250,11110,11110,11110,11110,0
|
|
20231006,133900,1243008250,11110,11110,11110,11110,1
|
|
20231006,133800,1242997140,11100,11110,11110,11100,103
|
|
20231006,133700,1241853440,11090,11090,11090,11090,0
|
|
20231006,133600,1241853440,11090,11090,11090,11090,0
|
|
20231006,133500,1241853440,11090,11100,11150,11090,137
|
|
20231006,133400,1240330480,11100,11100,11100,11100,0
|
|
20231006,133300,1240330480,11100,11100,11100,11100,0
|
|
20231006,133200,1240330480,11100,11100,11100,11100,0
|
|
20231006,133100,1240330480,11100,11120,11120,11100,90
|
|
20231006,133000,1239330680,11210,11210,11210,11210,0
|
|
20231006,132900,1239330680,11210,11150,11210,11150,76
|
|
20231006,132800,1238481830,11100,11100,11100,11100,0
|
|
20231006,132700,1238481830,11100,11100,11100,11100,0
|
|
20231006,132600,1238481830,11100,11090,11100,11090,72
|
|
20231006,132500,1237683280,11090,11100,11100,11090,4
|
|
20231006,132400,1237638890,11150,11150,11150,11150,1
|
|
20231006,132300,1237627740,11100,11100,11100,11100,1
|
|
20231006,132200,1237616640,11100,11100,11100,11100,0
|
|
20231006,132100,1237616640,11100,11110,11150,11090,31
|
|
20231006,132000,1237272520,11110,11120,11120,11110,151
|
|
20231006,131900,1235593850,11120,11130,11130,11120,103
|
|
20231006,131800,1234448450,11140,11140,11140,11140,0
|
|
20231006,131700,1234448450,11140,11120,11140,11120,61
|
|
20231006,131600,1233769230,11100,11110,11120,11100,33
|
|
20231006,131500,1233402560,11110,11140,11140,11110,44
|
|
20231006,131400,1232912780,11120,11120,11120,11120,20
|
|
20231006,131300,1232690380,11120,11120,11120,11120,97
|
|
20231006,131200,1231611740,11120,11120,11120,11120,12
|
|
20231006,131100,1231478300,11140,11140,11140,11140,0
|
|
20231006,131000,1231478300,11140,11140,11140,11140,0
|
|
20231006,130900,1231478300,11140,11140,11140,11140,0
|
|
20231006,130800,1231478300,11140,11140,11140,11140,10
|
|
20231006,130700,1231366900,11140,11140,11140,11140,0
|
|
20231006,130600,1231366900,11140,11140,11140,11140,50
|
|
20231006,130500,1230809900,11140,11160,11160,11140,18
|
|
20231006,130400,1230609090,11150,11150,11150,11150,0
|
|
20231006,130300,1230609090,11150,11150,11150,11150,1
|
|
20231006,130200,1230597940,11150,11150,11150,11150,10
|
|
20231006,130100,1230486440,11150,11150,11150,11150,9
|
|
20231006,130000,1230386090,11140,11140,11140,11140,0
|
|
20231006,125900,1230386090,11140,11140,11140,11140,0
|
|
20231006,125800,1230386090,11140,11140,11140,11140,0
|
|
20231006,125700,1230386090,11140,11110,11140,11110,130
|
|
20231006,125600,1228940890,11090,11090,11090,11090,2854
|
|
20231006,125500,1197290030,11100,11100,11100,11100,10
|
|
20231006,125400,1197179030,11110,11110,11110,11110,0
|
|
20231006,125300,1197179030,11110,11110,11110,11110,10
|
|
20231006,125200,1197067930,11100,11100,11100,11100,199
|
|
20231006,125100,1194859030,11090,11100,11100,11090,96
|
|
20231006,125000,1193793540,11090,11150,11150,11090,1037
|
|
20231006,124900,1182281160,11150,11150,11150,11150,163
|
|
20231006,124800,1180463710,11150,11170,11170,11150,636
|
|
20231006,124700,1173370330,11180,11180,11180,11180,0
|
|
20231006,124600,1173370330,11180,11180,11180,11180,4
|
|
20231006,124500,1173325610,11220,11220,11220,11220,0
|
|
20231006,124400,1173325610,11220,11220,11220,11220,0
|
|
20231006,124300,1173325610,11220,11220,11220,11220,10
|
|
20231006,124200,1173213410,11220,11220,11220,11220,0
|
|
20231006,124100,1173213410,11220,11220,11220,11220,0
|
|
20231006,124000,1173213410,11220,11220,11220,11220,0
|
|
20231006,123900,1173213410,11220,11220,11220,11220,0
|
|
20231006,123800,1173213410,11220,11220,11220,11220,50
|
|
20231006,123700,1172652410,11220,11230,11230,11190,26
|
|
20231006,123600,1172361120,11230,11230,11230,11230,7
|
|
20231006,123500,1172282510,11160,11160,11160,11160,0
|
|
20231006,123400,1172282510,11160,11160,11160,11160,0
|
|
20231006,123300,1172282510,11160,11160,11160,11160,0
|
|
20231006,123200,1172282510,11160,11160,11160,11160,0
|
|
20231006,123100,1172282510,11160,11170,11170,11160,525
|
|
20231006,123000,1166421420,11230,11230,11230,11230,24
|
|
20231006,122900,1166151900,11170,11170,11170,11170,0
|
|
20231006,122800,1166151900,11170,11190,11190,11170,305
|
|
20231006,122700,1162744410,11180,11180,11180,11180,0
|
|
20231006,122600,1162744410,11180,11180,11180,11180,78
|
|
20231006,122500,1161872370,11180,11220,11220,11180,78
|
|
20231006,122400,1160998090,11170,11170,11170,11170,0
|
|
20231006,122300,1160998090,11170,11170,11170,11170,0
|
|
20231006,122200,1160998090,11170,11190,11190,11170,549
|
|
20231006,122100,1154862710,11230,11230,11230,11230,0
|
|
20231006,122000,1154862710,11230,11230,11230,11230,0
|
|
20231006,121900,1154862710,11230,11230,11230,11230,0
|
|
20231006,121800,1154862710,11230,11190,11230,11190,11
|
|
20231006,121700,1154739220,11230,11230,11230,11230,0
|
|
20231006,121600,1154739220,11230,11230,11230,11230,10
|
|
20231006,121500,1154626920,11170,11180,11180,11170,100
|
|
20231006,121400,1153509790,11170,11180,11180,11170,300
|
|
20231006,121300,1150158280,11230,11230,11230,11230,2
|
|
20231006,121200,1150135820,11230,11230,11230,11230,105
|
|
20231006,121100,1148956670,11170,11170,11170,11170,0
|
|
20231006,121000,1148956670,11170,11190,11190,11170,117
|
|
20231006,120900,1147649190,11180,11180,11180,11180,0
|
|
20231006,120800,1147649190,11180,11180,11180,11180,0
|
|
20231006,120700,1147649190,11180,11180,11180,11180,0
|
|
20231006,120600,1147649190,11180,11180,11180,11180,0
|
|
20231006,120500,1147649190,11180,11180,11180,11180,106
|
|
20231006,120400,1146464110,11180,11180,11180,11180,0
|
|
20231006,120300,1146464110,11180,11180,11180,11180,10
|
|
20231006,120200,1146352310,11180,11180,11180,11180,0
|
|
20231006,120100,1146352310,11180,11180,11180,11180,0
|
|
20231006,120000,1146352310,11180,11180,11180,11180,15
|
|
20231006,115900,1146184610,11180,11180,11180,11180,52
|
|
20231006,115800,1145603250,11180,11180,11180,11180,0
|
|
20231006,115700,1145603250,11180,11180,11180,11180,0
|
|
20231006,115600,1145603250,11180,11190,11190,11180,24
|
|
20231006,115500,1145334880,11180,11190,11190,11180,873
|
|
20231006,115400,1135566150,11210,11250,11250,11210,155
|
|
20231006,115300,1133825830,11250,11260,11260,11250,203
|
|
20231006,115200,1131541950,11250,11250,11250,11250,205
|
|
20231006,115100,1129235700,11240,11240,11240,11240,98
|
|
20231006,115000,1128134180,11230,11230,11230,11230,60
|
|
20231006,114900,1127460380,11230,11230,11230,11230,32
|
|
20231006,114800,1127101020,11230,11180,11230,11180,161
|
|
20231006,114700,1125295490,11180,11180,11180,11180,234
|
|
20231006,114600,1122679370,11180,11180,11180,11180,0
|
|
20231006,114500,1122679370,11180,11180,11180,11180,13
|
|
20231006,114400,1122534030,11240,11240,11240,11240,5
|
|
20231006,114300,1122477830,11250,11250,11250,11250,0
|
|
20231006,114200,1122477830,11250,11250,11250,11250,1
|
|
20231006,114100,1122466580,11200,11220,11220,11200,244
|
|
20231006,114000,1119732900,11160,11220,11220,11160,504
|
|
20231006,113900,1114099080,11220,11220,11220,11220,319
|
|
20231006,113800,1110519900,11180,11180,11180,11180,452
|
|
20231006,113700,1105466540,11180,11190,11190,11180,527
|
|
20231006,113600,1099574450,11190,11200,11200,11180,1023
|
|
20231006,113500,1088125310,11210,11240,11240,11210,1028
|
|
20231006,113400,1076590860,11240,11250,11250,11240,87
|
|
20231006,113300,1075612480,11300,11300,11300,11300,0
|
|
20231006,113200,1075612480,11300,11300,11300,11300,0
|
|
20231006,113100,1075612480,11300,11300,11300,11300,0
|
|
20231006,113000,1075612480,11300,11300,11300,11300,47
|
|
20231006,112900,1075081380,11300,11280,11300,11280,195
|
|
20231006,112800,1072879230,11280,11280,11280,11280,0
|
|
20231006,112700,1072879230,11280,11280,11280,11280,0
|
|
20231006,112600,1072879230,11280,11280,11290,11280,1193
|
|
20231006,112500,1059422180,11280,11280,11280,11280,132
|
|
20231006,112400,1057933220,11240,11240,11240,11240,0
|
|
20231006,112300,1057933220,11240,11230,11240,11230,2
|
|
20231006,112200,1057910750,11220,11220,11220,11220,1
|
|
20231006,112100,1057899530,11230,11230,11230,11230,239
|
|
20231006,112000,1055215560,11230,11230,11230,11230,198
|
|
20231006,111900,1052992020,11230,11230,11230,11230,39
|
|
20231006,111800,1052554050,11220,11220,11220,11220,6
|
|
20231006,111700,1052486730,11220,11260,11260,11220,132
|
|
20231006,111600,1051003010,11260,11260,11260,11260,47
|
|
20231006,111500,1050473790,11230,11230,11230,11230,19
|
|
20231006,111400,1050260420,11270,11270,11270,11270,0
|
|
20231006,111300,1050260420,11270,11270,11270,11270,0
|
|
20231006,111200,1050260420,11270,11260,11270,11260,341
|
|
20231006,111100,1046418450,11210,11210,11210,11210,95
|
|
20231006,111000,1045353500,11200,11200,11200,11200,110
|
|
20231006,110900,1044121500,11200,11230,11230,11200,268
|
|
20231006,110800,1041118380,11230,11280,11280,11230,836
|
|
20231006,110700,1031714210,11250,11250,11250,11250,0
|
|
20231006,110600,1031714210,11250,11250,11250,11250,0
|
|
20231006,110500,1031714210,11250,11330,11330,11250,19
|
|
20231006,110400,1031500180,11310,11330,11330,11310,52
|
|
20231006,110300,1030911040,11330,11290,11370,11290,561
|
|
20231006,110200,1024561700,11290,11260,11290,11260,51
|
|
20231006,110100,1023987140,11240,11240,11240,11240,0
|
|
20231006,110000,1023987140,11240,11240,11240,11240,10
|
|
20231006,105900,1023874740,11240,11240,11240,11240,0
|
|
20231006,105800,1023874740,11240,11240,11240,11240,229
|
|
20231006,105700,1021300780,11240,11240,11240,11240,173
|
|
20231006,105600,1019356260,11240,11240,11240,11230,399
|
|
20231006,105500,1014871510,11240,11220,11300,11220,137
|
|
20231006,105400,1013326440,11230,11230,11230,11230,36
|
|
20231006,105300,1012922160,11230,11230,11230,11230,200
|
|
20231006,105200,1010676160,11220,11230,11240,11220,1111
|
|
20231006,105100,998207150,11240,11250,11250,11240,235
|
|
20231006,105000,995565700,11260,11240,11260,11240,468
|
|
20231006,104900,990305180,11230,11230,11230,11230,0
|
|
20231006,104800,990305180,11230,11230,11230,11220,167
|
|
20231006,104700,988430200,11230,11230,11230,11230,9
|
|
20231006,104600,988329130,11220,11230,11230,11220,494
|
|
20231006,104500,982781940,11230,11250,11250,11230,442
|
|
20231006,104400,977813660,11240,11280,11280,11240,784
|
|
20231006,104300,968985680,11280,11280,11280,11280,584
|
|
20231006,104200,962398160,11290,11350,11350,11290,304
|
|
20231006,104100,958964190,11350,11300,11350,11300,39
|
|
20231006,104000,958522490,11300,11340,11340,11290,66
|
|
20231006,103900,957776680,11350,11300,11350,11280,758
|
|
20231006,103800,949217590,11320,11310,11320,11310,100
|
|
20231006,103700,948086580,11310,11430,11430,11310,1368
|
|
20231006,103600,932552800,11440,11460,11490,11410,834
|
|
20231006,103500,922985060,11470,11290,11470,11280,2437
|
|
20231006,103400,895138870,11310,11320,11320,11310,301
|
|
20231006,103300,891733100,11390,11320,11390,11310,107
|
|
20231006,103200,890519700,11320,11330,11340,11320,105
|
|
20231006,103100,889330650,11320,11320,11320,11320,14
|
|
20231006,103000,889172170,11310,11280,11440,11280,676
|
|
20231006,102900,881513660,11280,11310,11310,11250,3076
|
|
20231006,102800,846827930,11350,11340,11350,11300,838
|
|
20231006,102700,837344440,11340,11380,11380,11340,43
|
|
20231006,102600,836856220,11380,11400,11400,11370,166
|
|
20231006,102500,834966940,11420,11450,11480,11410,546
|
|
20231006,102400,828720220,11450,11360,11450,11360,102
|
|
20231006,102300,827557290,11480,11440,11500,11150,3302
|
|
20231006,102200,789899190,11440,11460,11480,11440,751
|
|
20231006,102100,781298730,11460,11490,11510,11460,1531
|
|
20231006,102000,763692350,11490,11450,11490,11450,1684
|
|
20231006,101900,744392970,11450,11470,11500,11390,1329
|
|
20231006,101800,729194070,11460,11440,11510,11440,2448
|
|
20231006,101700,701089150,11440,11420,11440,11420,940
|
|
20231006,101600,690345290,11420,11360,11420,11360,1491
|
|
20231006,101500,673378250,11420,11360,11420,11350,1831
|
|
20231006,101400,652532320,11350,11360,11360,11320,429
|
|
20231006,101300,647666220,11380,11370,11390,11350,837
|
|
20231006,101200,638136980,11350,11350,11380,11350,1291
|
|
20231006,101100,623458760,11350,11320,11350,11320,406
|
|
20231006,101000,618857640,11330,11260,11330,11260,939
|
|
20231006,100900,608246930,11240,11270,11270,11240,87
|
|
20231006,100800,607267340,11270,11250,11270,11230,128
|
|
20231006,100700,605827540,11250,11250,11260,11250,149
|
|
20231006,100600,604150410,11240,11240,11240,11240,7
|
|
20231006,100500,604071730,11290,11240,11300,11240,179
|
|
20231006,100400,602055780,11230,11270,11290,11230,157
|
|
20231006,100300,600286580,11230,11260,11260,11230,807
|
|
20231006,100200,591215080,11240,11290,11300,11240,236
|
|
20231006,100100,588554580,11300,11290,11300,11280,102
|
|
20231006,100000,587403720,11310,11270,11320,11270,1202
|
|
20231006,095900,573823470,11260,11220,11260,11220,880
|
|
20231006,095800,563939580,11220,11220,11220,11220,53
|
|
20231006,095700,563344920,11140,11140,11220,11140,428
|
|
20231006,095600,558574030,11140,11130,11140,11130,351
|
|
20231006,095500,554666400,11240,11220,11240,11110,269
|
|
20231006,095400,551664460,11250,11250,11250,11240,173
|
|
20231006,095300,549718220,11260,11280,11280,11150,1042
|
|
20231006,095200,537978770,11290,11290,11320,11280,593
|
|
20231006,095100,531280590,11280,11300,11310,11280,744
|
|
20231006,095000,522873570,11300,11210,11300,11210,1653
|
|
20231006,094900,504240610,11220,11100,11220,11100,3826
|
|
20231006,094800,461550270,11100,11100,11100,11100,106
|
|
20231006,094700,460373670,11100,11040,11110,11040,2325
|
|
20231006,094600,434639140,10990,11040,11040,10990,124
|
|
20231006,094500,433271330,10990,11010,11060,10990,1616
|
|
20231006,094400,415457490,10990,10980,10990,10980,75
|
|
20231006,094300,414633740,10990,10970,10990,10970,496
|
|
20231006,094200,409189720,10980,10980,10980,10980,1
|
|
20231006,094100,409178740,10980,10980,10980,10980,1
|
|
20231006,094000,409167760,11030,11030,11030,11030,0
|
|
20231006,093900,409167760,11030,10950,11030,10950,634
|
|
20231006,093800,402177140,10950,10950,10950,10950,10
|
|
20231006,093700,402067640,10950,10950,10950,10950,0
|
|
20231006,093600,402067640,10950,11030,11030,10950,376
|
|
20231006,093500,397947150,10980,10980,10980,10980,2
|
|
20231006,093400,397925190,11050,11050,11050,10980,113
|
|
20231006,093300,396683540,11050,11050,11050,11050,0
|
|
20231006,093200,396683540,11050,11050,11050,11050,1
|
|
20231006,093100,396672490,11060,11060,11060,11060,45
|
|
20231006,093000,396174790,11070,11070,11070,11070,0
|
|
20231006,092900,396174790,11070,11050,11080,11050,1486
|
|
20231006,092800,379726540,10970,10990,10990,10970,3003
|
|
20231006,092700,346783200,10970,11000,11070,10970,3104
|
|
20231006,092600,312580650,11000,11020,11020,11000,356
|
|
20231006,092500,308664470,11020,11020,11020,11020,4
|
|
20231006,092400,308620390,11020,11020,11020,11020,4
|
|
20231006,092300,308576310,11020,11060,11060,11020,344
|
|
20231006,092200,304776220,11060,11060,11060,11060,0
|
|
20231006,092100,304776220,11060,11060,11060,11060,11
|
|
20231006,092000,304654560,11060,11060,11060,11060,1
|
|
20231006,091900,304643500,11060,11060,11060,11060,290
|
|
20231006,091800,301436100,11060,11060,11060,11060,711
|
|
20231006,091700,293572440,11120,11120,11130,11120,2646
|
|
20231006,091600,264148820,11150,11150,11160,11120,1727
|
|
20231006,091500,244907010,11120,11120,11170,11120,1458
|
|
20231006,091400,228654040,11120,11060,11170,11060,1513
|
|
20231006,091300,211831100,11020,11130,11140,11020,2216
|
|
20231006,091200,187303590,11120,11140,11180,11120,623
|
|
20231006,091100,180367640,11140,11100,11140,11100,546
|
|
20231006,091000,174290200,11120,11070,11120,11060,3083
|
|
20231006,090900,140111120,11070,11070,11110,11060,1325
|
|
20231006,090800,125439050,11110,11010,11120,10940,2163
|
|
20231006,090700,101506080,11010,11000,11020,10950,540
|
|
20231006,090600,95564650,11000,10890,11000,10890,1946
|
|
20231006,090500,74216660,10900,10720,10920,10720,3726
|
|
20231006,090400,33705130,10700,10700,10700,10700,0
|
|
20231006,090300,33705130,10700,10680,10720,10680,358
|
|
20231006,090200,29871470,10680,10720,10720,10680,82
|
|
20231006,090100,28995670,10720,10740,10740,10720,161
|
|
20231006,090000,27266590,10750,10700,10750,10640,2518
|