593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185000,2015708290,6480,6480,6480,6480,7789
|
|
20231012,184900,2015708290,6480,6480,6480,6480,0
|
|
20231012,184800,2015708290,6480,6480,6480,6480,0
|
|
20231012,184700,2015708290,6480,6480,6480,6480,0
|
|
20231012,184600,2015708290,6480,6480,6480,6480,0
|
|
20231012,184500,2015708290,6480,6480,6480,6480,0
|
|
20231012,184400,2015708290,6480,6480,6480,6480,0
|
|
20231012,184300,2015708290,6480,6480,6480,6480,0
|
|
20231012,184200,2015708290,6480,6480,6480,6480,0
|
|
20231012,184100,2015708290,6480,6480,6480,6480,0
|
|
20231012,184000,2015708290,6480,6480,6480,6480,0
|
|
20231012,183900,2015708290,6480,6480,6480,6480,0
|
|
20231012,183800,2015708290,6480,6480,6480,6480,0
|
|
20231012,183700,2015708290,6480,6480,6480,6480,0
|
|
20231012,183600,2015708290,6480,6480,6480,6480,0
|
|
20231012,183500,2015708290,6480,6480,6480,6480,0
|
|
20231012,183400,2015708290,6480,6480,6480,6480,0
|
|
20231012,183300,2015708290,6480,6480,6480,6480,0
|
|
20231012,183200,2015708290,6480,6480,6480,6480,0
|
|
20231012,183100,2015708290,6480,6480,6480,6480,0
|
|
20231012,183000,2015708290,6480,6480,6480,6480,0
|
|
20231012,182900,2015708290,6480,6480,6480,6480,0
|
|
20231012,182800,2015708290,6480,6480,6480,6480,0
|
|
20231012,182700,2015708290,6480,6480,6480,6480,0
|
|
20231012,182600,2015708290,6480,6480,6480,6480,0
|
|
20231012,182500,2015708290,6480,6480,6480,6480,0
|
|
20231012,182400,2015708290,6480,6480,6480,6480,0
|
|
20231012,182300,2015708290,6480,6480,6480,6480,0
|
|
20231012,182200,2015708290,6480,6480,6480,6480,0
|
|
20231012,182100,2015708290,6480,6480,6480,6480,0
|
|
20231012,182000,2015708290,6480,6480,6480,6480,7789
|
|
20231012,181900,2015708290,6480,6480,6480,6480,0
|
|
20231012,181800,2015708290,6480,6480,6480,6480,0
|
|
20231012,181700,2015708290,6480,6480,6480,6480,0
|
|
20231012,181600,2015708290,6480,6480,6480,6480,0
|
|
20231012,181500,2015708290,6480,6480,6480,6480,0
|
|
20231012,181400,2015708290,6480,6480,6480,6480,0
|
|
20231012,181300,2015708290,6480,6480,6480,6480,0
|
|
20231012,181200,2015708290,6480,6480,6480,6480,0
|
|
20231012,181100,2015708290,6480,6480,6480,6480,0
|
|
20231012,181000,2015708290,6480,6480,6480,6480,0
|
|
20231012,180900,2015708290,6480,6480,6480,6480,0
|
|
20231012,180800,2015708290,6480,6480,6480,6480,0
|
|
20231012,180700,2015708290,6480,6480,6480,6480,0
|
|
20231012,180600,2015708290,6480,6480,6480,6480,0
|
|
20231012,180500,2015708290,6480,6480,6480,6480,0
|
|
20231012,180400,2015708290,6480,6480,6480,6480,0
|
|
20231012,180300,2015708290,6480,6480,6480,6480,0
|
|
20231012,180200,2015708290,6480,6480,6480,6480,0
|
|
20231012,180100,2015708290,6480,6480,6480,6480,0
|
|
20231012,180000,2015708290,6480,6480,6480,6480,0
|
|
20231012,175900,2015708290,6480,6480,6480,6480,0
|
|
20231012,175800,2015708290,6480,6480,6480,6480,0
|
|
20231012,175700,2015708290,6480,6480,6480,6480,0
|
|
20231012,175600,2015708290,6480,6480,6480,6480,0
|
|
20231012,175500,2015708290,6480,6480,6480,6480,0
|
|
20231012,175400,2015708290,6480,6480,6480,6480,0
|
|
20231012,175300,2015708290,6480,6480,6480,6480,0
|
|
20231012,175200,2015708290,6480,6480,6480,6480,0
|
|
20231012,175100,2015708290,6480,6480,6480,6480,0
|
|
20231012,175000,2015708290,6480,6480,6480,6480,7789
|
|
20231012,174900,2015708290,6480,6480,6480,6480,0
|
|
20231012,174800,2015708290,6480,6480,6480,6480,0
|
|
20231012,174700,2015708290,6480,6480,6480,6480,0
|
|
20231012,174600,2015708290,6480,6480,6480,6480,0
|
|
20231012,174500,2015708290,6480,6480,6480,6480,0
|
|
20231012,174400,2015708290,6480,6480,6480,6480,0
|
|
20231012,174300,2015708290,6480,6480,6480,6480,0
|
|
20231012,174200,2015708290,6480,6480,6480,6480,0
|
|
20231012,174100,2015708290,6480,6480,6480,6480,0
|
|
20231012,174000,2015708290,6480,6480,6480,6480,0
|
|
20231012,173900,2015708290,6480,6480,6480,6480,0
|
|
20231012,173800,2015708290,6480,6480,6480,6480,0
|
|
20231012,173700,2015708290,6480,6480,6480,6480,0
|
|
20231012,173600,2015708290,6480,6480,6480,6480,0
|
|
20231012,173500,2015708290,6480,6480,6480,6480,0
|
|
20231012,173400,2015708290,6480,6480,6480,6480,0
|
|
20231012,173300,2015708290,6480,6480,6480,6480,0
|
|
20231012,173200,2015708290,6480,6480,6480,6480,0
|
|
20231012,173100,2015708290,6480,6480,6480,6480,0
|
|
20231012,173000,2015708290,6480,6480,6480,6480,0
|
|
20231012,172900,2015708290,6480,6480,6480,6480,0
|
|
20231012,172800,2015708290,6480,6480,6480,6480,0
|
|
20231012,172700,2015708290,6480,6480,6480,6480,0
|
|
20231012,172600,2015708290,6480,6480,6480,6480,0
|
|
20231012,172500,2015708290,6480,6480,6480,6480,0
|
|
20231012,172400,2015708290,6480,6480,6480,6480,0
|
|
20231012,172300,2015708290,6480,6480,6480,6480,0
|
|
20231012,172200,2015708290,6480,6480,6480,6480,0
|
|
20231012,172100,2015708290,6480,6480,6480,6480,0
|
|
20231012,172000,2015708290,6480,6480,6480,6480,7789
|
|
20231012,171900,2015708290,6480,6480,6480,6480,0
|
|
20231012,171800,2015708290,6480,6480,6480,6480,0
|
|
20231012,171700,2015708290,6480,6480,6480,6480,0
|
|
20231012,171600,2015708290,6480,6480,6480,6480,0
|
|
20231012,171500,2015708290,6480,6480,6480,6480,0
|
|
20231012,171400,2015708290,6480,6480,6480,6480,0
|
|
20231012,171300,2015708290,6480,6480,6480,6480,0
|
|
20231012,171200,2015708290,6480,6480,6480,6480,0
|
|
20231012,171100,2015708290,6480,6480,6480,6480,0
|
|
20231012,171000,2015708290,6480,6480,6480,6480,0
|
|
20231012,170900,2015708290,6480,6480,6480,6480,0
|
|
20231012,170800,2015708290,6480,6480,6480,6480,0
|
|
20231012,170700,2015708290,6480,6480,6480,6480,0
|
|
20231012,170600,2015708290,6480,6480,6480,6480,0
|
|
20231012,170500,2015708290,6480,6480,6480,6480,0
|
|
20231012,170400,2015708290,6480,6480,6480,6480,0
|
|
20231012,170300,2015708290,6480,6480,6480,6480,0
|
|
20231012,170200,2015708290,6480,6480,6480,6480,0
|
|
20231012,170100,2015708290,6480,6480,6480,6480,0
|
|
20231012,170000,2015708290,6480,6480,6480,6480,0
|
|
20231012,165900,2015708290,6480,6480,6480,6480,0
|
|
20231012,165800,2015708290,6480,6480,6480,6480,0
|
|
20231012,165700,2015708290,6480,6480,6480,6480,0
|
|
20231012,165600,2015708290,6480,6480,6480,6480,0
|
|
20231012,165500,2015708290,6480,6480,6480,6480,0
|
|
20231012,165400,2015708290,6480,6480,6480,6480,0
|
|
20231012,165300,2015708290,6480,6480,6480,6480,0
|
|
20231012,165200,2015708290,6480,6480,6480,6480,0
|
|
20231012,165100,2015708290,6480,6480,6480,6480,0
|
|
20231012,165000,2015708290,6480,6480,6480,6480,7789
|
|
20231012,164900,2015708290,6480,6480,6480,6480,0
|
|
20231012,164800,2015708290,6480,6480,6480,6480,0
|
|
20231012,164700,2015708290,6480,6480,6480,6480,0
|
|
20231012,164600,2015708290,6480,6480,6480,6480,0
|
|
20231012,164500,2015708290,6480,6480,6480,6480,0
|
|
20231012,164400,2015708290,6480,6480,6480,6480,0
|
|
20231012,164300,2015708290,6480,6480,6480,6480,0
|
|
20231012,164200,2015708290,6480,6480,6480,6480,0
|
|
20231012,164100,2015708290,6480,6480,6480,6480,0
|
|
20231012,164000,2015708290,6480,6480,6480,6480,0
|
|
20231012,163900,2015708290,6480,6480,6480,6480,0
|
|
20231012,163800,2015708290,6480,6480,6480,6480,0
|
|
20231012,163700,2015708290,6480,6480,6480,6480,0
|
|
20231012,163600,2015708290,6480,6480,6480,6480,0
|
|
20231012,163500,2015708290,6480,6480,6480,6480,0
|
|
20231012,163400,2015708290,6480,6480,6480,6480,0
|
|
20231012,163300,2015708290,6480,6480,6480,6480,0
|
|
20231012,163200,2015708290,6480,6480,6480,6480,0
|
|
20231012,163100,2015708290,6480,6480,6480,6480,0
|
|
20231012,163000,2015708290,6480,6480,6480,6480,0
|
|
20231012,162900,2015708290,6480,6480,6480,6480,0
|
|
20231012,162800,2015708290,6480,6480,6480,6480,0
|
|
20231012,162700,2015708290,6480,6480,6480,6480,0
|
|
20231012,162600,2015708290,6480,6480,6480,6480,0
|
|
20231012,162500,2015708290,6480,6480,6480,6480,0
|
|
20231012,162400,2015708290,6480,6480,6480,6480,0
|
|
20231012,162300,2015708290,6480,6480,6480,6480,0
|
|
20231012,162200,2015708290,6480,6480,6480,6480,0
|
|
20231012,162100,2015708290,6480,6480,6480,6480,0
|
|
20231012,162000,2015708290,6480,6480,6480,6480,7789
|
|
20231012,161900,2015708290,6480,6480,6480,6480,0
|
|
20231012,161800,2015708290,6480,6480,6480,6480,0
|
|
20231012,161700,2015708290,6480,6480,6480,6480,0
|
|
20231012,161600,2015708290,6480,6480,6480,6480,0
|
|
20231012,161500,2015708290,6480,6480,6480,6480,0
|
|
20231012,161400,2015708290,6480,6480,6480,6480,0
|
|
20231012,161300,2015708290,6480,6480,6480,6480,0
|
|
20231012,161200,2015708290,6480,6480,6480,6480,0
|
|
20231012,161100,2015708290,6480,6480,6480,6480,0
|
|
20231012,161000,2015708290,6480,6480,6480,6480,0
|
|
20231012,160900,2015708290,6480,6480,6480,6480,0
|
|
20231012,160800,2015708290,6480,6480,6480,6480,0
|
|
20231012,160700,2015708290,6480,6480,6480,6480,0
|
|
20231012,160600,2015708290,6480,6480,6480,6480,0
|
|
20231012,160500,2015708290,6480,6480,6480,6480,0
|
|
20231012,160400,2015708290,6480,6480,6480,6480,0
|
|
20231012,160300,2015708290,6480,6480,6480,6480,0
|
|
20231012,160200,2015708290,6480,6480,6480,6480,0
|
|
20231012,160100,2015708290,6480,6480,6480,6480,0
|
|
20231012,160000,2015708290,6480,6480,6480,6480,0
|
|
20231012,155900,2015708290,6480,6480,6480,6480,0
|
|
20231012,155800,2015708290,6480,6480,6480,6480,0
|
|
20231012,155700,2015708290,6480,6480,6480,6480,0
|
|
20231012,155600,2015708290,6480,6480,6480,6480,0
|
|
20231012,155500,2015708290,6480,6480,6480,6480,0
|
|
20231012,155400,2015708290,6480,6480,6480,6480,0
|
|
20231012,155300,2015708290,6480,6480,6480,6480,0
|
|
20231012,155200,2015708290,6480,6480,6480,6480,0
|
|
20231012,155100,2015708290,6480,6480,6480,6480,0
|
|
20231012,155000,2015708290,6480,6480,6480,6480,7789
|
|
20231012,154900,2015708290,6480,6480,6480,6480,0
|
|
20231012,154800,2015708290,6480,6480,6480,6480,0
|
|
20231012,154700,2015708290,6480,6480,6480,6480,0
|
|
20231012,154600,2015708290,6480,6480,6480,6480,0
|
|
20231012,154500,2015708290,6480,6480,6480,6480,0
|
|
20231012,154400,2015708290,6480,6480,6480,6480,0
|
|
20231012,154300,2015708290,6480,6480,6480,6480,0
|
|
20231012,154200,2015708290,6480,6480,6480,6480,0
|
|
20231012,154100,2015708290,6480,6480,6480,6480,0
|
|
20231012,154000,2015708290,6480,6480,6480,6480,0
|
|
20231012,153900,2015708290,6480,6480,6480,6480,0
|
|
20231012,153800,2015708290,6480,6480,6480,6480,0
|
|
20231012,153700,2015708290,6480,6480,6480,6480,0
|
|
20231012,153600,2015708290,6480,6480,6480,6480,0
|
|
20231012,153500,2015708290,6480,6480,6480,6480,0
|
|
20231012,153400,2015708290,6480,6480,6480,6480,0
|
|
20231012,153300,2015708290,6480,6480,6480,6480,0
|
|
20231012,153200,2015708290,6480,6480,6480,6480,0
|
|
20231012,153100,2015708290,6480,6480,6480,6480,0
|
|
20231012,153000,2015708290,6480,6480,6480,6480,7789
|
|
20231012,152900,1965235570,6460,6460,6460,6460,0
|
|
20231012,152800,1965235570,6460,6460,6460,6460,0
|
|
20231012,152700,1965235570,6460,6460,6460,6460,0
|
|
20231012,152600,1965235570,6460,6460,6460,6460,0
|
|
20231012,152500,1965235570,6460,6460,6460,6460,0
|
|
20231012,152400,1965235570,6460,6460,6460,6460,0
|
|
20231012,152300,1965235570,6460,6460,6460,6460,0
|
|
20231012,152200,1965235570,6460,6460,6460,6460,0
|
|
20231012,152100,1965235570,6460,6460,6460,6460,0
|
|
20231012,152000,1965235570,6460,6460,6460,6460,0
|
|
20231012,151900,1965235570,6460,6450,6460,6420,1765
|
|
20231012,151800,1953867790,6450,6440,6450,6430,3757
|
|
20231012,151700,1929677010,6450,6450,6450,6440,476
|
|
20231012,151600,1926607010,6450,6440,6450,6440,709
|
|
20231012,151500,1922036550,6430,6420,6430,6420,1171
|
|
20231012,151400,1914509530,6420,6450,6450,6420,293
|
|
20231012,151300,1912628050,6450,6450,6450,6450,10
|
|
20231012,151200,1912563550,6450,6440,6450,6430,850
|
|
20231012,151100,1907086270,6440,6440,6440,6410,844
|
|
20231012,151000,1901674030,6450,6440,6450,6420,1821
|
|
20231012,150900,1889948690,6450,6450,6450,6440,4136
|
|
20231012,150800,1863271560,6450,6440,6450,6440,560
|
|
20231012,150700,1859662350,6440,6450,6450,6420,643
|
|
20231012,150600,1855528150,6450,6440,6450,6430,464
|
|
20231012,150500,1852540490,6440,6450,6450,6430,164
|
|
20231012,150400,1851485370,6450,6450,6460,6450,1678
|
|
20231012,150300,1840661470,6460,6460,6460,6460,2
|
|
20231012,150200,1840648550,6450,6440,6460,6440,3040
|
|
20231012,150100,1821040000,6450,6450,6450,6430,761
|
|
20231012,150000,1816135500,6450,6450,6450,6450,1502
|
|
20231012,145900,1806447600,6450,6450,6450,6450,1000
|
|
20231012,145800,1799997600,6450,6440,6450,6430,3234
|
|
20231012,145700,1779170070,6440,6430,6440,6430,3221
|
|
20231012,145600,1758440820,6430,6430,6430,6430,481
|
|
20231012,145500,1755347990,6430,6430,6430,6430,21
|
|
20231012,145400,1755212960,6410,6430,6430,6410,57
|
|
20231012,145300,1754846470,6430,6430,6430,6430,10
|
|
20231012,145200,1754782170,6410,6410,6410,6410,25
|
|
20231012,145100,1754621920,6410,6420,6430,6410,1010
|
|
20231012,145000,1748134290,6420,6430,6430,6420,598
|
|
20231012,144900,1744289190,6440,6430,6440,6430,228
|
|
20231012,144800,1742822370,6430,6430,6430,6430,17
|
|
20231012,144700,1742713060,6430,6430,6430,6430,116
|
|
20231012,144600,1741967180,6430,6430,6430,6430,0
|
|
20231012,144500,1741967180,6430,6430,6430,6430,34
|
|
20231012,144400,1741748560,6430,6430,6430,6430,10
|
|
20231012,144300,1741684260,6440,6440,6440,6440,1
|
|
20231012,144200,1741677820,6410,6440,6440,6410,549
|
|
20231012,144100,1738157230,6440,6410,6440,6410,51
|
|
20231012,144000,1737830290,6410,6410,6410,6410,0
|
|
20231012,143900,1737830290,6410,6430,6430,6410,1750
|
|
20231012,143800,1726589970,6430,6430,6430,6430,248
|
|
20231012,143700,1724995330,6430,6430,6430,6430,229
|
|
20231012,143600,1723522860,6430,6430,6430,6430,41
|
|
20231012,143500,1723259230,6420,6420,6420,6420,0
|
|
20231012,143400,1723259230,6420,6420,6420,6420,39
|
|
20231012,143300,1723008850,6420,6420,6420,6420,95
|
|
20231012,143200,1722398950,6420,6420,6420,6420,30
|
|
20231012,143100,1722206350,6420,6420,6420,6420,28
|
|
20231012,143000,1722026590,6410,6410,6410,6410,41
|
|
20231012,142900,1721763780,6430,6430,6430,6430,0
|
|
20231012,142800,1721763780,6430,6440,6440,6410,120
|
|
20231012,142700,1720994080,6410,6440,6440,6410,30
|
|
20231012,142600,1720801180,6450,6430,6450,6430,200
|
|
20231012,142500,1719513370,6410,6440,6440,6410,400
|
|
20231012,142400,1716943350,6420,6430,6440,6420,211
|
|
20231012,142300,1715587520,6430,6420,6430,6420,400
|
|
20231012,142200,1713018520,6430,6430,6430,6430,300
|
|
20231012,142100,1711089520,6430,6430,6430,6430,0
|
|
20231012,142000,1711089520,6430,6430,6430,6430,100
|
|
20231012,141900,1710446520,6430,6440,6440,6430,202
|
|
20231012,141800,1709147650,6440,6440,6440,6440,29
|
|
20231012,141700,1708960890,6440,6440,6440,6440,0
|
|
20231012,141600,1708960890,6440,6440,6440,6440,288
|
|
20231012,141500,1707106170,6440,6440,6440,6440,288
|
|
20231012,141400,1705251450,6440,6440,6440,6440,1
|
|
20231012,141300,1705245010,6430,6430,6430,6430,184
|
|
20231012,141200,1704061890,6420,6430,6430,6420,288
|
|
20231012,141100,1702210060,6430,6430,6430,6430,0
|
|
20231012,141000,1702210060,6430,6430,6430,6430,364
|
|
20231012,140900,1699869540,6430,6430,6430,6430,291
|
|
20231012,140800,1697998410,6420,6420,6420,6420,4
|
|
20231012,140700,1697972730,6420,6430,6430,6420,312
|
|
20231012,140600,1695969650,6420,6420,6420,6420,372
|
|
20231012,140500,1693581410,6420,6430,6430,6420,279
|
|
20231012,140400,1691788940,6430,6430,6430,6430,147
|
|
20231012,140300,1690843730,6450,6450,6450,6450,102
|
|
20231012,140200,1690185830,6450,6450,6450,6450,1
|
|
20231012,140100,1690179380,6430,6430,6430,6430,9
|
|
20231012,140000,1690121510,6450,6440,6450,6440,973
|
|
20231012,135900,1683846140,6450,6450,6450,6450,0
|
|
20231012,135800,1683846140,6450,6450,6450,6440,12
|
|
20231012,135700,1683768770,6450,6430,6460,6430,5
|
|
20231012,135600,1683736540,6460,6430,6460,6430,13
|
|
20231012,135500,1683652620,6460,6440,6460,6440,12
|
|
20231012,135400,1683575120,6460,6460,6460,6460,0
|
|
20231012,135300,1683575120,6460,6460,6460,6460,50
|
|
20231012,135200,1683252120,6460,6430,6460,6430,1900
|
|
20231012,135100,1671011680,6450,6450,6450,6450,0
|
|
20231012,135000,1671011680,6450,6450,6450,6450,0
|
|
20231012,134900,1671011680,6450,6440,6450,6440,82
|
|
20231012,134800,1670483500,6440,6440,6440,6440,102
|
|
20231012,134700,1669826620,6440,6440,6440,6440,1005
|
|
20231012,134600,1663354420,6430,6440,6440,6430,376
|
|
20231012,134500,1660936730,6440,6440,6440,6440,2
|
|
20231012,134400,1660923850,6430,6430,6430,6430,138
|
|
20231012,134300,1660036510,6440,6440,6440,6440,588
|
|
20231012,134200,1656249790,6440,6440,6440,6440,0
|
|
20231012,134100,1656249790,6440,6440,6440,6440,1
|
|
20231012,134000,1656243350,6440,6440,6440,6440,0
|
|
20231012,133900,1656243350,6440,6440,6450,6440,112
|
|
20231012,133800,1655522050,6420,6420,6420,6420,0
|
|
20231012,133700,1655522050,6420,6420,6420,6420,150
|
|
20231012,133600,1654559050,6420,6440,6440,6420,33
|
|
20231012,133500,1654347130,6450,6450,6450,6450,0
|
|
20231012,133400,1654347130,6450,6450,6450,6450,2
|
|
20231012,133300,1654334230,6450,6450,6450,6450,741
|
|
20231012,133200,1649554780,6420,6450,6450,6420,309
|
|
20231012,133100,1647563500,6450,6450,6450,6450,2
|
|
20231012,133000,1647550600,6450,6440,6450,6420,384
|
|
20231012,132900,1645076220,6450,6450,6450,6450,146
|
|
20231012,132800,1644134520,6440,6440,6440,6440,5
|
|
20231012,132700,1644102320,6430,6430,6430,6430,30
|
|
20231012,132600,1643909420,6440,6450,6450,6430,1168
|
|
20231012,132500,1636389200,6460,6460,6460,6460,0
|
|
20231012,132400,1636389200,6460,6460,6460,6460,2400
|
|
20231012,132300,1620885200,6450,6460,6460,6450,570
|
|
20231012,132200,1617208690,6460,6470,6470,6460,20
|
|
20231012,132100,1617079480,6460,6460,6460,6460,872
|
|
20231012,132000,1611446360,6460,6460,6460,6460,133
|
|
20231012,131900,1610587180,6460,6460,6460,6460,0
|
|
20231012,131800,1610587180,6460,6460,6460,6460,0
|
|
20231012,131700,1610587180,6460,6460,6460,6460,2
|
|
20231012,131600,1610574260,6450,6450,6450,6450,1161
|
|
20231012,131500,1603085810,6450,6440,6450,6430,1029
|
|
20231012,131400,1596459430,6440,6440,6440,6440,1000
|
|
20231012,131300,1590019430,6420,6430,6430,6420,75
|
|
20231012,131200,1589537200,6430,6430,6430,6430,106
|
|
20231012,131100,1588855620,6430,6430,6430,6430,165
|
|
20231012,131000,1587794670,6430,6430,6430,6430,77
|
|
20231012,130900,1587299560,6430,6440,6440,6430,595
|
|
20231012,130800,1583473680,6440,6440,6450,6440,520
|
|
20231012,130700,1580124780,6440,6440,6440,6440,11
|
|
20231012,130600,1580053940,6440,6440,6440,6440,0
|
|
20231012,130500,1580053940,6440,6440,6440,6440,78
|
|
20231012,130400,1579551620,6460,6460,6460,6460,0
|
|
20231012,130300,1579551620,6460,6440,6460,6430,90
|
|
20231012,130200,1578972230,6430,6440,6440,6430,2602
|
|
20231012,130100,1562216390,6440,6440,6440,6440,2645
|
|
20231012,130000,1545182590,6440,6450,6450,6440,2681
|
|
20231012,125900,1527916810,6450,6450,6450,6450,139
|
|
20231012,125800,1527020260,6450,6460,6460,6450,2
|
|
20231012,125700,1527007350,6460,6460,6460,6460,159
|
|
20231012,125600,1525980210,6460,6460,6460,6460,0
|
|
20231012,125500,1525980210,6460,6460,6460,6460,10
|
|
20231012,125400,1525915610,6470,6460,6470,6460,66
|
|
20231012,125300,1525489090,6460,6460,6460,6460,190
|
|
20231012,125200,1524261690,6480,6480,6480,6480,0
|
|
20231012,125100,1524261690,6480,6460,6480,6460,4
|
|
20231012,125000,1524235830,6460,6470,6470,6460,52
|
|
20231012,124900,1523899890,6460,6460,6460,6460,0
|
|
20231012,124800,1523899890,6460,6470,6470,6460,141
|
|
20231012,124700,1522988520,6470,6470,6470,6470,149
|
|
20231012,124600,1522024490,6480,6480,6480,6480,278
|
|
20231012,124500,1520223050,6490,6480,6490,6480,6
|
|
20231012,124400,1520184120,6490,6480,6490,6480,10
|
|
20231012,124300,1520119310,6490,6480,6490,6480,651
|
|
20231012,124200,1515896820,6480,6490,6490,6480,690
|
|
20231012,124100,1511425120,6480,6480,6480,6480,321
|
|
20231012,124000,1509345040,6460,6480,6480,6460,1141
|
|
20231012,123900,1501951380,6480,6480,6480,6460,2925
|
|
20231012,123800,1483035880,6480,6480,6480,6460,756
|
|
20231012,123700,1478137060,6450,6470,6480,6450,3843
|
|
20231012,123600,1453263540,6460,6450,6460,6450,1855
|
|
20231012,123500,1441283890,6450,6450,6450,6450,0
|
|
20231012,123400,1441283890,6450,6440,6450,6440,60
|
|
20231012,123300,1440897390,6460,6460,6460,6460,0
|
|
20231012,123200,1440897390,6460,6460,6460,6460,0
|
|
20231012,123100,1440897390,6460,6460,6460,6460,36
|
|
20231012,123000,1440664830,6450,6450,6450,6450,429
|
|
20231012,122900,1437897780,6450,6440,6450,6440,6
|
|
20231012,122800,1437859130,6440,6440,6440,6440,11
|
|
20231012,122700,1437788290,6440,6440,6440,6440,135
|
|
20231012,122600,1436918890,6430,6430,6430,6430,101
|
|
20231012,122500,1436269460,6430,6430,6430,6430,99
|
|
20231012,122400,1435632890,6430,6430,6430,6430,176
|
|
20231012,122300,1434501210,6430,6430,6430,6430,0
|
|
20231012,122200,1434501210,6430,6450,6450,6430,344
|
|
20231012,122100,1432289090,6450,6450,6450,6450,77
|
|
20231012,122000,1431792440,6430,6430,6430,6430,15
|
|
20231012,121900,1431695990,6450,6450,6450,6450,37
|
|
20231012,121800,1431457340,6450,6450,6450,6450,10
|
|
20231012,121700,1431392840,6450,6420,6450,6420,31
|
|
20231012,121600,1431193790,6420,6430,6430,6420,78
|
|
20231012,121500,1430693010,6450,6450,6450,6450,11
|
|
20231012,121400,1430622060,6450,6450,6450,6450,1
|
|
20231012,121300,1430615610,6430,6440,6440,6430,639
|
|
20231012,121200,1426504970,6450,6450,6450,6450,389
|
|
20231012,121100,1423995920,6450,6450,6450,6450,3
|
|
20231012,121000,1423976570,6430,6430,6430,6430,150
|
|
20231012,120900,1423012070,6430,6450,6450,6430,454
|
|
20231012,120800,1420090330,6460,6460,6460,6460,0
|
|
20231012,120700,1420090330,6460,6460,6460,6460,0
|
|
20231012,120600,1420090330,6460,6460,6460,6460,15
|
|
20231012,120500,1419993430,6470,6470,6470,6470,0
|
|
20231012,120400,1419993430,6470,6470,6470,6470,1
|
|
20231012,120300,1419986960,6470,6470,6470,6440,1177
|
|
20231012,120200,1412371800,6480,6480,6480,6480,0
|
|
20231012,120100,1412371800,6480,6480,6480,6480,716
|
|
20231012,120000,1407732120,6480,6480,6480,6440,846
|
|
20231012,115900,1402250080,6480,6480,6480,6480,538
|
|
20231012,115800,1398763840,6430,6470,6470,6430,528
|
|
20231012,115700,1395347760,6470,6470,6470,6470,1
|
|
20231012,115600,1395341290,6460,6460,6460,6460,0
|
|
20231012,115500,1395341290,6460,6480,6480,6460,1189
|
|
20231012,115400,1387646100,6470,6440,6480,6440,3143
|
|
20231012,115300,1367366370,6430,6430,6430,6430,524
|
|
20231012,115200,1363997050,6430,6400,6430,6390,360
|
|
20231012,115100,1361685530,6430,6400,6430,6390,155
|
|
20231012,115000,1360693020,6400,6410,6410,6400,952
|
|
20231012,114900,1354599860,6410,6410,6410,6410,0
|
|
20231012,114800,1354599860,6410,6410,6410,6410,0
|
|
20231012,114700,1354599860,6410,6410,6410,6410,155
|
|
20231012,114600,1353606310,6420,6420,6420,6420,168
|
|
20231012,114500,1352527750,6420,6420,6420,6420,2
|
|
20231012,114400,1352514910,6430,6430,6430,6430,100
|
|
20231012,114300,1351871910,6430,6430,6430,6430,0
|
|
20231012,114200,1351871910,6430,6430,6430,6430,1417
|
|
20231012,114100,1342760600,6430,6440,6440,6430,360
|
|
20231012,114000,1340444600,6430,6430,6430,6430,102
|
|
20231012,113900,1339788740,6440,6440,6440,6440,0
|
|
20231012,113800,1339788740,6440,6430,6440,6430,3
|
|
20231012,113700,1339769440,6430,6430,6430,6430,77
|
|
20231012,113600,1339274330,6430,6430,6430,6430,1
|
|
20231012,113500,1339267900,6400,6430,6430,6400,34
|
|
20231012,113400,1339049830,6400,6430,6430,6400,486
|
|
20231012,113300,1335929800,6420,6420,6420,6410,120
|
|
20231012,113200,1335160380,6420,6420,6420,6420,30
|
|
20231012,113100,1334967780,6420,6420,6420,6420,13
|
|
20231012,113000,1334884320,6430,6430,6430,6430,35
|
|
20231012,112900,1334659270,6430,6430,6430,6430,1223
|
|
20231012,112800,1326795380,6430,6440,6440,6430,206
|
|
20231012,112700,1325470790,6430,6430,6430,6430,192
|
|
20231012,112600,1324236230,6430,6430,6430,6430,0
|
|
20231012,112500,1324236230,6430,6430,6430,6430,4
|
|
20231012,112400,1324210510,6420,6430,6430,6420,73
|
|
20231012,112300,1323741130,6430,6420,6430,6420,2
|
|
20231012,112200,1323728280,6440,6410,6440,6410,5
|
|
20231012,112100,1323696180,6430,6420,6430,6420,2342
|
|
20231012,112000,1308644170,6420,6420,6420,6420,0
|
|
20231012,111900,1308644170,6420,6420,6420,6420,0
|
|
20231012,111800,1308644170,6420,6390,6420,6370,103
|
|
20231012,111700,1307987340,6420,6420,6420,6420,0
|
|
20231012,111600,1307987340,6420,6420,6420,6420,0
|
|
20231012,111500,1307987340,6420,6420,6420,6390,122
|
|
20231012,111400,1307207220,6420,6390,6430,6370,170
|
|
20231012,111300,1306121310,6390,6410,6410,6390,151
|
|
20231012,111200,1305153460,6410,6430,6440,6370,2388
|
|
20231012,111100,1289918580,6430,6430,6430,6430,200
|
|
20231012,111000,1288632580,6430,6420,6430,6420,311
|
|
20231012,110900,1286633440,6420,6420,6420,6420,1
|
|
20231012,110800,1286627020,6410,6410,6410,6410,39
|
|
20231012,110700,1286377030,6410,6410,6410,6410,101
|
|
20231012,110600,1285729620,6410,6400,6410,6400,29
|
|
20231012,110500,1285543740,6410,6410,6410,6410,171
|
|
20231012,110400,1284447630,6410,6390,6410,6390,17
|
|
20231012,110300,1284338680,6410,6370,6410,6370,227
|
|
20231012,110200,1282883690,6370,6380,6380,6370,9406
|
|
20231012,110100,1222966440,6370,6380,6380,6370,800
|
|
20231012,110000,1217870210,6400,6410,6410,6400,1428
|
|
20231012,105900,1208718080,6400,6410,6410,6400,593
|
|
20231012,105800,1204921950,6410,6400,6410,6400,432
|
|
20231012,105700,1202154150,6400,6400,6400,6400,0
|
|
20231012,105600,1202154150,6400,6400,6400,6390,411
|
|
20231012,105500,1199527750,6400,6400,6400,6400,3
|
|
20231012,105400,1199508550,6370,6380,6410,6370,7305
|
|
20231012,105300,1152816700,6380,6370,6380,6370,69
|
|
20231012,105200,1152377160,6370,6370,6370,6370,1
|
|
20231012,105100,1152370790,6350,6350,6350,6350,233
|
|
20231012,105000,1150891240,6370,6370,6370,6370,30
|
|
20231012,104900,1150700140,6360,6360,6360,6360,169
|
|
20231012,104800,1149625300,6360,6360,6360,6360,95
|
|
20231012,104700,1149021100,6360,6360,6370,6360,777
|
|
20231012,104600,1144079370,6370,6370,6370,6370,1546
|
|
20231012,104500,1134231350,6370,6370,6370,6370,50
|
|
20231012,104400,1133912850,6380,6370,6380,6370,809
|
|
20231012,104300,1128758320,6370,6370,6370,6370,0
|
|
20231012,104200,1128758320,6370,6370,6370,6370,304
|
|
20231012,104100,1126821840,6380,6380,6380,6380,3
|
|
20231012,104000,1126802700,6380,6380,6380,6380,1
|
|
20231012,103900,1126796320,6370,6380,6390,6370,34
|
|
20231012,103800,1126579440,6370,6380,6380,6370,802
|
|
20231012,103700,1121464430,6380,6380,6390,6380,621
|
|
20231012,103600,1117500950,6380,6390,6390,6380,127
|
|
20231012,103500,1116690220,6380,6380,6390,6380,106
|
|
20231012,103400,1116013920,6390,6390,6390,6380,702
|
|
20231012,103300,1111535140,6380,6380,6390,6380,12
|
|
20231012,103200,1111458570,6390,6380,6390,6380,683
|
|
20231012,103100,1107095330,6380,6390,6390,6380,131
|
|
20231012,103000,1106259240,6390,6380,6390,6380,6268
|
|
20231012,102900,1066206970,6380,6380,6380,6380,25
|
|
20231012,102800,1066047470,6390,6390,6390,6390,22
|
|
20231012,102700,1065906890,6390,6360,6390,6360,8023
|
|
20231012,102600,1014857680,6360,6350,6360,6350,2256
|
|
20231012,102500,1000532070,6350,6330,6350,6330,235
|
|
20231012,102400,999041350,6350,6340,6350,6320,451
|
|
20231012,102300,996187000,6350,6340,6350,6340,918
|
|
20231012,102200,990362380,6340,6310,6340,6310,600
|
|
20231012,102100,986570000,6310,6300,6310,6300,50
|
|
20231012,102000,986254990,6300,6300,6300,6290,28
|
|
20231012,101900,986078650,6300,6290,6300,6280,624
|
|
20231012,101800,982157370,6290,6290,6290,6290,21
|
|
20231012,101700,982025280,6280,6280,6280,6280,0
|
|
20231012,101600,982025280,6280,6280,6280,6280,285
|
|
20231012,101500,980235480,6290,6280,6290,6270,400
|
|
20231012,101400,977725960,6280,6280,6280,6280,24
|
|
20231012,101300,977575240,6270,6280,6280,6270,21
|
|
20231012,101200,977443560,6290,6270,6290,6270,220
|
|
20231012,101100,976062060,6280,6270,6290,6270,10
|
|
20231012,101000,975999230,6260,6270,6270,6260,3636
|
|
20231012,100900,953221750,6260,6260,6270,6260,1313
|
|
20231012,100800,944993960,6260,6270,6280,6260,1903
|
|
20231012,100700,933061770,6270,6290,6290,6270,65
|
|
20231012,100600,932654200,6270,6280,6290,6270,820
|
|
20231012,100500,927507740,6290,6280,6290,6270,949
|
|
20231012,100400,921550080,6280,6300,6300,6280,189
|
|
20231012,100300,920362800,6280,6300,6300,6280,290
|
|
20231012,100200,918536760,6300,6270,6300,6270,213
|
|
20231012,100100,917200080,6280,6290,6290,6270,3418
|
|
20231012,100000,895758500,6300,6300,6300,6290,3582
|
|
20231012,095900,873225950,6310,6300,6310,6300,112
|
|
20231012,095800,872519450,6300,6320,6320,6300,2649
|
|
20231012,095700,855830710,6330,6300,6330,6300,518
|
|
20231012,095600,852567280,6310,6310,6330,6310,5022
|
|
20231012,095500,820877920,6310,6320,6320,6310,1815
|
|
20231012,095400,809412320,6330,6330,6330,6330,216
|
|
20231012,095300,808045040,6320,6310,6320,6310,479
|
|
20231012,095200,805020810,6310,6320,6320,6310,268
|
|
20231012,095100,803328710,6320,6320,6320,6320,366
|
|
20231012,095000,801015590,6320,6330,6330,6320,989
|
|
20231012,094900,794763880,6330,6340,6340,6330,1010
|
|
20231012,094800,788370480,6340,6340,6340,6340,83
|
|
20231012,094700,787844260,6340,6320,6340,6310,1300
|
|
20231012,094600,779633090,6320,6310,6320,6310,369
|
|
20231012,094500,777304500,6310,6340,6340,6310,2943
|
|
20231012,094400,758731170,6340,6320,6340,6320,273
|
|
20231012,094300,757004810,6310,6350,6350,6310,1116
|
|
20231012,094200,749948130,6350,6350,6350,6350,50
|
|
20231012,094100,749630630,6350,6350,6350,6310,5685
|
|
20231012,094000,713732210,6350,6340,6350,6330,358
|
|
20231012,093900,711465000,6340,6360,6360,6340,1854
|
|
20231012,093800,699708640,6360,6390,6390,6350,379
|
|
20231012,093700,697301220,6340,6340,6340,6340,617
|
|
20231012,093600,693389440,6340,6400,6400,6340,1305
|
|
20231012,093500,685087220,6400,6400,6430,6280,11494
|
|
20231012,093400,612255450,6400,6380,6400,6360,4589
|
|
20231012,093300,583031670,6390,6380,6390,6380,220
|
|
20231012,093200,581626020,6380,6390,6390,6380,1504
|
|
20231012,093100,572024050,6390,6410,6410,6390,1673
|
|
20231012,093000,561317730,6420,6410,6430,6410,344
|
|
20231012,092900,559110120,6440,6440,6440,6400,4219
|
|
20231012,092800,532068240,6430,6460,6460,6430,430
|
|
20231012,092700,529303280,6450,6450,6470,6430,3472
|
|
20231012,092600,506931710,6440,6440,6470,6440,53
|
|
20231012,092500,506590330,6470,6460,6470,6460,552
|
|
20231012,092400,503020690,6470,6460,6490,6440,1924
|
|
20231012,092300,490599700,6470,6500,6500,6470,645
|
|
20231012,092200,486421820,6500,6490,6500,6460,1129
|
|
20231012,092100,479110750,6490,6520,6520,6490,2852
|
|
20231012,092000,460587450,6520,6500,6520,6490,3650
|
|
20231012,091900,436852200,6500,6490,6500,6490,853
|
|
20231012,091800,431314050,6490,6490,6500,6480,1467
|
|
20231012,091700,421801170,6500,6480,6500,6460,778
|
|
20231012,091600,416754050,6470,6470,6470,6430,1573
|
|
20231012,091500,406599940,6470,6470,6470,6450,1569
|
|
20231012,091400,396468080,6460,6490,6500,6450,3467
|
|
20231012,091300,374050600,6490,6470,6510,6460,17016
|
|
20231012,091200,263473410,6470,6430,6470,6410,2717
|
|
20231012,091100,245967500,6430,6450,6450,6430,1744
|
|
20231012,091000,234728500,6450,6440,6450,6410,663
|
|
20231012,090900,230473530,6450,6440,6450,6410,4811
|
|
20231012,090800,199486180,6440,6440,6450,6440,1235
|
|
20231012,090700,191531640,6440,6400,6450,6400,1576
|
|
20231012,090600,181417110,6400,6410,6410,6400,628
|
|
20231012,090500,177395890,6410,6450,6450,6410,1630
|
|
20231012,090400,166927700,6460,6410,6460,6400,3221
|
|
20231012,090300,146226480,6430,6370,6440,6370,2154
|
|
20231012,090200,132409100,6400,6370,6420,6360,834
|
|
20231012,090100,127088020,6370,6360,6440,6350,10976
|
|
20231012,090000,57084450,6360,6350,6370,6310,8607
|