612 lines
34 KiB
CSV
612 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190900,60251851810,15130,15130,15130,15130,442440
|
|
20231012,190800,60251851810,15130,15130,15130,15130,0
|
|
20231012,190700,60251851810,15130,15130,15130,15130,0
|
|
20231012,190600,60251851810,15130,15130,15130,15130,0
|
|
20231012,190500,60251851810,15130,15130,15130,15130,0
|
|
20231012,190400,60251851810,15130,15130,15130,15130,0
|
|
20231012,190300,60251851810,15130,15130,15130,15130,0
|
|
20231012,190200,60251851810,15130,15130,15130,15130,0
|
|
20231012,190100,60251851810,15130,15130,15130,15130,0
|
|
20231012,190000,60251851810,15130,15130,15130,15130,0
|
|
20231012,185900,60251851810,15130,15130,15130,15130,0
|
|
20231012,185800,60251851810,15130,15130,15130,15130,0
|
|
20231012,185700,60251851810,15130,15130,15130,15130,0
|
|
20231012,185600,60251851810,15130,15130,15130,15130,0
|
|
20231012,185500,60251851810,15130,15130,15130,15130,0
|
|
20231012,185400,60251851810,15130,15130,15130,15130,0
|
|
20231012,185300,60251851810,15130,15130,15130,15130,0
|
|
20231012,185200,60251851810,15130,15130,15130,15130,0
|
|
20231012,185100,60251851810,15130,15130,15130,15130,0
|
|
20231012,185000,60251851810,15130,15130,15130,15130,0
|
|
20231012,184900,60251851810,15130,15130,15130,15130,0
|
|
20231012,184800,60251851810,15130,15130,15130,15130,0
|
|
20231012,184700,60251851810,15130,15130,15130,15130,0
|
|
20231012,184600,60251851810,15130,15130,15130,15130,0
|
|
20231012,184500,60251851810,15130,15130,15130,15130,0
|
|
20231012,184400,60251851810,15130,15130,15130,15130,0
|
|
20231012,184300,60251851810,15130,15130,15130,15130,0
|
|
20231012,184200,60251851810,15130,15130,15130,15130,0
|
|
20231012,184100,60251851810,15130,15130,15130,15130,0
|
|
20231012,184000,60251851810,15130,15130,15130,15130,0
|
|
20231012,183900,60251851810,15130,15130,15130,15130,442440
|
|
20231012,183800,60251851810,15130,15130,15130,15130,0
|
|
20231012,183700,60251851810,15130,15130,15130,15130,0
|
|
20231012,183600,60251851810,15130,15130,15130,15130,0
|
|
20231012,183500,60251851810,15130,15130,15130,15130,0
|
|
20231012,183400,60251851810,15130,15130,15130,15130,0
|
|
20231012,183300,60251851810,15130,15130,15130,15130,0
|
|
20231012,183200,60251851810,15130,15130,15130,15130,0
|
|
20231012,183100,60251851810,15130,15130,15130,15130,0
|
|
20231012,183000,60251851810,15130,15130,15130,15130,0
|
|
20231012,182900,60251851810,15130,15130,15130,15130,0
|
|
20231012,182800,60251851810,15130,15130,15130,15130,0
|
|
20231012,182700,60251851810,15130,15130,15130,15130,0
|
|
20231012,182600,60251851810,15130,15130,15130,15130,0
|
|
20231012,182500,60251851810,15130,15130,15130,15130,0
|
|
20231012,182400,60251851810,15130,15130,15130,15130,0
|
|
20231012,182300,60251851810,15130,15130,15130,15130,0
|
|
20231012,182200,60251851810,15130,15130,15130,15130,0
|
|
20231012,182100,60251851810,15130,15130,15130,15130,0
|
|
20231012,182000,60251851810,15130,15130,15130,15130,0
|
|
20231012,181900,60251851810,15130,15130,15130,15130,0
|
|
20231012,181800,60251851810,15130,15130,15130,15130,0
|
|
20231012,181700,60251851810,15130,15130,15130,15130,0
|
|
20231012,181600,60251851810,15130,15130,15130,15130,0
|
|
20231012,181500,60251851810,15130,15130,15130,15130,0
|
|
20231012,181400,60251851810,15130,15130,15130,15130,0
|
|
20231012,181300,60251851810,15130,15130,15130,15130,0
|
|
20231012,181200,60251851810,15130,15130,15130,15130,0
|
|
20231012,181100,60251851810,15130,15130,15130,15130,0
|
|
20231012,181000,60251851810,15130,15130,15130,15130,0
|
|
20231012,180900,60251851810,15130,15130,15130,15130,442440
|
|
20231012,180800,60251851810,15130,15130,15130,15130,0
|
|
20231012,180700,60251851810,15130,15130,15130,15130,0
|
|
20231012,180600,60251851810,15130,15130,15130,15130,0
|
|
20231012,180500,60251851810,15130,15130,15130,15130,0
|
|
20231012,180400,60251851810,15130,15130,15130,15130,0
|
|
20231012,180300,60251851810,15130,15130,15130,15130,0
|
|
20231012,180200,60251851810,15130,15130,15130,15130,0
|
|
20231012,180100,60251851810,15130,15130,15130,15130,0
|
|
20231012,180000,60251851810,15130,15130,15130,15130,0
|
|
20231012,175900,60251851810,15130,15130,15130,15130,0
|
|
20231012,175800,60251851810,15130,15130,15130,15130,0
|
|
20231012,175700,60251851810,15130,15130,15130,15130,0
|
|
20231012,175600,60251851810,15130,15130,15130,15130,0
|
|
20231012,175500,60251851810,15130,15130,15130,15130,0
|
|
20231012,175400,60251851810,15130,15130,15130,15130,0
|
|
20231012,175300,60251851810,15130,15130,15130,15130,0
|
|
20231012,175200,60251851810,15130,15130,15130,15130,0
|
|
20231012,175100,60251851810,15130,15130,15130,15130,0
|
|
20231012,175000,60251851810,15130,15130,15130,15130,0
|
|
20231012,174900,60251851810,15130,15130,15130,15130,0
|
|
20231012,174800,60251851810,15130,15130,15130,15130,0
|
|
20231012,174700,60251851810,15130,15130,15130,15130,0
|
|
20231012,174600,60251851810,15130,15130,15130,15130,0
|
|
20231012,174500,60251851810,15130,15130,15130,15130,0
|
|
20231012,174400,60251851810,15130,15130,15130,15130,0
|
|
20231012,174300,60251851810,15130,15130,15130,15130,0
|
|
20231012,174200,60251851810,15130,15130,15130,15130,0
|
|
20231012,174100,60251851810,15130,15130,15130,15130,0
|
|
20231012,174000,60251851810,15130,15130,15130,15130,0
|
|
20231012,173900,60251851810,15130,15130,15130,15130,442440
|
|
20231012,173800,60251851810,15130,15130,15130,15130,0
|
|
20231012,173700,60251851810,15130,15130,15130,15130,0
|
|
20231012,173600,60251851810,15130,15130,15130,15130,0
|
|
20231012,173500,60251851810,15130,15130,15130,15130,0
|
|
20231012,173400,60251851810,15130,15130,15130,15130,0
|
|
20231012,173300,60251851810,15130,15130,15130,15130,0
|
|
20231012,173200,60251851810,15130,15130,15130,15130,0
|
|
20231012,173100,60251851810,15130,15130,15130,15130,0
|
|
20231012,173000,60251851810,15130,15130,15130,15130,0
|
|
20231012,172900,60251851810,15130,15130,15130,15130,0
|
|
20231012,172800,60251851810,15130,15130,15130,15130,0
|
|
20231012,172700,60251851810,15130,15130,15130,15130,0
|
|
20231012,172600,60251851810,15130,15130,15130,15130,0
|
|
20231012,172500,60251851810,15130,15130,15130,15130,0
|
|
20231012,172400,60251851810,15130,15130,15130,15130,0
|
|
20231012,172300,60251851810,15130,15130,15130,15130,0
|
|
20231012,172200,60251851810,15130,15130,15130,15130,0
|
|
20231012,172100,60251851810,15130,15130,15130,15130,0
|
|
20231012,172000,60251851810,15130,15130,15130,15130,0
|
|
20231012,171900,60251851810,15130,15130,15130,15130,0
|
|
20231012,171800,60251851810,15130,15130,15130,15130,0
|
|
20231012,171700,60251851810,15130,15130,15130,15130,0
|
|
20231012,171600,60251851810,15130,15130,15130,15130,0
|
|
20231012,171500,60251851810,15130,15130,15130,15130,0
|
|
20231012,171400,60251851810,15130,15130,15130,15130,0
|
|
20231012,171300,60251851810,15130,15130,15130,15130,0
|
|
20231012,171200,60251851810,15130,15130,15130,15130,0
|
|
20231012,171100,60251851810,15130,15130,15130,15130,0
|
|
20231012,171000,60251851810,15130,15130,15130,15130,0
|
|
20231012,170900,60251851810,15130,15130,15130,15130,442440
|
|
20231012,170800,60251851810,15130,15130,15130,15130,0
|
|
20231012,170700,60251851810,15130,15130,15130,15130,0
|
|
20231012,170600,60251851810,15130,15130,15130,15130,0
|
|
20231012,170500,60251851810,15130,15130,15130,15130,0
|
|
20231012,170400,60251851810,15130,15130,15130,15130,0
|
|
20231012,170300,60251851810,15130,15130,15130,15130,0
|
|
20231012,170200,60251851810,15130,15130,15130,15130,0
|
|
20231012,170100,60251851810,15130,15130,15130,15130,0
|
|
20231012,170000,60251851810,15130,15130,15130,15130,0
|
|
20231012,165900,60251851810,15130,15130,15130,15130,0
|
|
20231012,165800,60251851810,15130,15130,15130,15130,0
|
|
20231012,165700,60251851810,15130,15130,15130,15130,0
|
|
20231012,165600,60251851810,15130,15130,15130,15130,0
|
|
20231012,165500,60251851810,15130,15130,15130,15130,0
|
|
20231012,165400,60251851810,15130,15130,15130,15130,0
|
|
20231012,165300,60251851810,15130,15130,15130,15130,0
|
|
20231012,165200,60251851810,15130,15130,15130,15130,0
|
|
20231012,165100,60251851810,15130,15130,15130,15130,0
|
|
20231012,165000,60251851810,15130,15130,15130,15130,0
|
|
20231012,164900,60251851810,15130,15130,15130,15130,0
|
|
20231012,164800,60251851810,15130,15130,15130,15130,0
|
|
20231012,164700,60251851810,15130,15130,15130,15130,0
|
|
20231012,164600,60251851810,15130,15130,15130,15130,0
|
|
20231012,164500,60251851810,15130,15130,15130,15130,0
|
|
20231012,164400,60251851810,15130,15130,15130,15130,0
|
|
20231012,164300,60251851810,15130,15130,15130,15130,0
|
|
20231012,164200,60251851810,15130,15130,15130,15130,0
|
|
20231012,164100,60251851810,15130,15130,15130,15130,0
|
|
20231012,164000,60251851810,15130,15130,15130,15130,0
|
|
20231012,163900,60251851810,15130,15130,15130,15130,442440
|
|
20231012,163800,60251851810,15130,15130,15130,15130,0
|
|
20231012,163700,60251851810,15130,15130,15130,15130,0
|
|
20231012,163600,60251851810,15130,15130,15130,15130,0
|
|
20231012,163500,60251851810,15130,15130,15130,15130,0
|
|
20231012,163400,60251851810,15130,15130,15130,15130,0
|
|
20231012,163300,60251851810,15130,15130,15130,15130,0
|
|
20231012,163200,60251851810,15130,15130,15130,15130,0
|
|
20231012,163100,60251851810,15130,15130,15130,15130,0
|
|
20231012,163000,60251851810,15130,15130,15130,15130,0
|
|
20231012,162900,60251851810,15130,15130,15130,15130,0
|
|
20231012,162800,60251851810,15130,15130,15130,15130,0
|
|
20231012,162700,60251851810,15130,15130,15130,15130,0
|
|
20231012,162600,60251851810,15130,15130,15130,15130,0
|
|
20231012,162500,60251851810,15130,15130,15130,15130,0
|
|
20231012,162400,60251851810,15130,15130,15130,15130,0
|
|
20231012,162300,60251851810,15130,15130,15130,15130,0
|
|
20231012,162200,60251851810,15130,15130,15130,15130,0
|
|
20231012,162100,60251851810,15130,15130,15130,15130,0
|
|
20231012,162000,60251851810,15130,15130,15130,15130,0
|
|
20231012,161900,60251851810,15130,15130,15130,15130,0
|
|
20231012,161800,60251851810,15130,15130,15130,15130,0
|
|
20231012,161700,60251851810,15130,15130,15130,15130,0
|
|
20231012,161600,60251851810,15130,15130,15130,15130,0
|
|
20231012,161500,60251851810,15130,15130,15130,15130,0
|
|
20231012,161400,60251851810,15130,15130,15130,15130,0
|
|
20231012,161300,60251851810,15130,15130,15130,15130,0
|
|
20231012,161200,60251851810,15130,15130,15130,15130,0
|
|
20231012,161100,60251851810,15130,15130,15130,15130,0
|
|
20231012,161000,60251851810,15130,15130,15130,15130,0
|
|
20231012,160900,60251851810,15130,15130,15130,15130,442440
|
|
20231012,160800,60251851810,15130,15130,15130,15130,0
|
|
20231012,160700,60251851810,15130,15130,15130,15130,0
|
|
20231012,160600,60251851810,15130,15130,15130,15130,0
|
|
20231012,160500,60251851810,15130,15130,15130,15130,0
|
|
20231012,160400,60251851810,15130,15130,15130,15130,0
|
|
20231012,160300,60251851810,15130,15130,15130,15130,0
|
|
20231012,160200,60251851810,15130,15130,15130,15130,0
|
|
20231012,160100,60251851810,15130,15130,15130,15130,0
|
|
20231012,160000,60251851810,15130,15130,15130,15130,0
|
|
20231012,155900,60251851810,15130,15130,15130,15130,0
|
|
20231012,155800,60251851810,15130,15130,15130,15130,0
|
|
20231012,155700,60251851810,15130,15130,15130,15130,0
|
|
20231012,155600,60251851810,15130,15130,15130,15130,0
|
|
20231012,155500,60251851810,15130,15130,15130,15130,0
|
|
20231012,155400,60251851810,15130,15130,15130,15130,0
|
|
20231012,155300,60251851810,15130,15130,15130,15130,0
|
|
20231012,155200,60251851810,15130,15130,15130,15130,0
|
|
20231012,155100,60251851810,15130,15130,15130,15130,0
|
|
20231012,155000,60251851810,15130,15130,15130,15130,0
|
|
20231012,154900,60251851810,15130,15130,15130,15130,0
|
|
20231012,154800,60251851810,15130,15130,15130,15130,0
|
|
20231012,154700,60251851810,15130,15130,15130,15130,0
|
|
20231012,154600,60251851810,15130,15130,15130,15130,0
|
|
20231012,154500,60251851810,15130,15130,15130,15130,0
|
|
20231012,154400,60251851810,15130,15130,15130,15130,0
|
|
20231012,154300,60251851810,15130,15130,15130,15130,0
|
|
20231012,154200,60251851810,15130,15130,15130,15130,0
|
|
20231012,154100,60251851810,15130,15130,15130,15130,0
|
|
20231012,154000,60251851810,15130,15130,15130,15130,0
|
|
20231012,153900,60251851810,15130,15130,15130,15130,442440
|
|
20231012,153800,60251851810,15130,15130,15130,15130,0
|
|
20231012,153700,60251851810,15130,15130,15130,15130,0
|
|
20231012,153600,60251851810,15130,15130,15130,15130,0
|
|
20231012,153500,60251851810,15130,15130,15130,15130,0
|
|
20231012,153400,60251851810,15130,15130,15130,15130,0
|
|
20231012,153300,60251851810,15130,15130,15130,15130,0
|
|
20231012,153200,60251851810,15130,15130,15130,15130,0
|
|
20231012,153100,60251851810,15130,15130,15130,15130,0
|
|
20231012,153000,60251851810,15130,15130,15130,15130,442440
|
|
20231012,152900,53557734610,15090,15090,15090,15090,0
|
|
20231012,152800,53557734610,15090,15090,15090,15090,0
|
|
20231012,152700,53557734610,15090,15090,15090,15090,0
|
|
20231012,152600,53557734610,15090,15090,15090,15090,0
|
|
20231012,152500,53557734610,15090,15090,15090,15090,0
|
|
20231012,152400,53557734610,15090,15090,15090,15090,0
|
|
20231012,152300,53557734610,15090,15090,15090,15090,0
|
|
20231012,152200,53557734610,15090,15090,15090,15090,0
|
|
20231012,152100,53557734610,15090,15090,15090,15090,0
|
|
20231012,152000,53557734610,15090,15090,15090,15090,0
|
|
20231012,151900,53557734610,15090,15080,15090,15080,7780
|
|
20231012,151800,53440377990,15080,15080,15080,15070,15959
|
|
20231012,151700,53199730080,15080,15080,15090,15080,14034
|
|
20231012,151600,52988055790,15090,15080,15100,15080,20842
|
|
20231012,151500,52673598480,15080,15070,15090,15070,12842
|
|
20231012,151400,52479929800,15070,15060,15080,15060,28884
|
|
20231012,151300,52044606400,15070,15050,15070,15050,21933
|
|
20231012,151200,51714310700,15060,15040,15060,15040,11627
|
|
20231012,151100,51539320860,15040,15040,15050,15040,6514
|
|
20231012,151000,51441303270,15040,15040,15050,15040,11115
|
|
20231012,150900,51274064950,15040,15040,15050,15030,13140
|
|
20231012,150800,51076450530,15030,15030,15040,15030,4388
|
|
20231012,150700,51010484920,15040,15040,15040,15030,7850
|
|
20231012,150600,50892435220,15040,15030,15040,15030,4733
|
|
20231012,150500,50821275390,15040,15030,15040,15030,3276
|
|
20231012,150400,50772033670,15040,15020,15040,15020,4737
|
|
20231012,150300,50700834690,15020,15020,15030,15020,10280
|
|
20231012,150200,50546374030,15030,15030,15040,15020,5551
|
|
20231012,150100,50462937500,15030,15030,15040,15030,2869
|
|
20231012,150000,50419815000,15040,15020,15040,15020,4614
|
|
20231012,145900,50350473600,15020,15030,15040,15020,9417
|
|
20231012,145800,50208962490,15030,15010,15040,15010,35929
|
|
20231012,145700,49669254210,15010,15020,15020,15010,4270
|
|
20231012,145600,49605157410,15010,15000,15020,15000,12395
|
|
20231012,145500,49419135650,15010,15000,15010,15000,9369
|
|
20231012,145400,49278563850,15000,15000,15010,15000,10013
|
|
20231012,145300,49128344360,15000,15010,15010,15000,5459
|
|
20231012,145200,49046444400,15000,15020,15020,15000,12917
|
|
20231012,145100,48852536690,15010,15010,15020,15010,5292
|
|
20231012,145000,48773098760,15020,15010,15020,15010,3912
|
|
20231012,144900,48714373400,15020,15010,15020,15010,4406
|
|
20231012,144800,48648232690,15010,15010,15030,15010,8096
|
|
20231012,144700,48526621120,15010,15000,15020,15000,8496
|
|
20231012,144600,48399115410,15000,15010,15020,15000,7822
|
|
20231012,144500,48281704460,15010,15010,15020,15010,5367
|
|
20231012,144400,48201138780,15010,15010,15020,15010,3534
|
|
20231012,144300,48148087320,15010,15010,15020,15000,9939
|
|
20231012,144200,47998936830,15000,15010,15020,15000,4908
|
|
20231012,144100,47925270290,15010,15010,15020,15010,3238
|
|
20231012,144000,47876662960,15020,15000,15020,15000,7575
|
|
20231012,143900,47762980410,15000,14990,15010,14990,7622
|
|
20231012,143800,47648684740,14990,15000,15000,14980,6728
|
|
20231012,143700,47547833670,14990,14980,15000,14980,10071
|
|
20231012,143600,47396899160,14990,14980,14990,14980,7102
|
|
20231012,143500,47290482220,14990,15000,15010,14970,110199
|
|
20231012,143400,45638442140,15000,15000,15010,15000,36662
|
|
20231012,143300,45088489900,15000,15000,15010,15000,8603
|
|
20231012,143200,44959421750,15000,15010,15010,15000,7239
|
|
20231012,143100,44850812310,15010,15000,15010,15000,3963
|
|
20231012,143000,44791355890,15000,15010,15010,15000,5639
|
|
20231012,142900,44706768600,15000,15010,15020,15000,11738
|
|
20231012,142800,44530569210,15020,15010,15020,15000,20202
|
|
20231012,142700,44227327580,15010,15020,15020,15010,14450
|
|
20231012,142600,44010419060,15020,15020,15020,15010,6326
|
|
20231012,142500,43915441860,15020,15020,15020,15010,6405
|
|
20231012,142400,43819268540,15010,15010,15030,15010,6636
|
|
20231012,142300,43719629140,15010,15010,15020,15010,6678
|
|
20231012,142200,43619366020,15010,15020,15020,15010,15942
|
|
20231012,142100,43380054840,15020,15010,15020,15010,7103
|
|
20231012,142000,43273391630,15020,15010,15030,15010,7307
|
|
20231012,141900,43163659090,15020,15020,15020,15010,8658
|
|
20231012,141800,43033657450,15010,15030,15040,15010,71317
|
|
20231012,141700,41962563870,15030,15030,15040,15030,4014
|
|
20231012,141600,41902231950,15030,15030,15040,15030,4992
|
|
20231012,141500,41827178490,15040,15030,15040,15030,3042
|
|
20231012,141400,41781455630,15040,15030,15040,15030,8206
|
|
20231012,141300,41658117130,15030,15030,15040,15030,5582
|
|
20231012,141200,41574219190,15030,15040,15040,15030,9308
|
|
20231012,141100,41434292970,15030,15040,15040,15030,3824
|
|
20231012,141000,41376812890,15040,15050,15050,15030,4712
|
|
20231012,140900,41305948680,15040,15050,15050,15040,4265
|
|
20231012,140800,41241795620,15040,15040,15050,15040,2770
|
|
20231012,140700,41200128370,15050,15040,15050,15040,2733
|
|
20231012,140600,41159017020,15040,15040,15050,15040,8474
|
|
20231012,140500,41031564290,15040,15030,15050,15030,7654
|
|
20231012,140400,40916456130,15030,15030,15040,15030,4407
|
|
20231012,140300,40850212220,15030,15040,15040,15030,2732
|
|
20231012,140200,40809149200,15030,15030,15040,15030,4531
|
|
20231012,140100,40741038870,15030,15030,15040,15030,4294
|
|
20231012,140000,40676494890,15040,15040,15040,15030,3869
|
|
20231012,135900,40618325810,15040,15040,15050,15030,6659
|
|
20231012,135800,40518175020,15050,15040,15050,15030,5111
|
|
20231012,135700,40441309380,15040,15040,15040,15030,7210
|
|
20231012,135600,40332882960,15030,15040,15050,15030,8546
|
|
20231012,135500,40204352460,15050,15040,15050,15040,4210
|
|
20231012,135400,40141032650,15040,15040,15050,15040,2955
|
|
20231012,135300,40096588610,15040,15050,15050,15040,3694
|
|
20231012,135200,40041029550,15050,15050,15050,15040,5841
|
|
20231012,135100,39953155000,15050,15040,15050,15040,3561
|
|
20231012,135000,39899593590,15050,15040,15050,15040,3134
|
|
20231012,134900,39852450230,15050,15050,15050,15040,2332
|
|
20231012,134800,39817375350,15040,15030,15050,15030,7424
|
|
20231012,134700,39705740760,15030,15040,15040,15030,4807
|
|
20231012,134600,39633464320,15030,15040,15040,15030,8964
|
|
20231012,134500,39498678280,15030,15030,15040,15030,4682
|
|
20231012,134400,39428296300,15040,15040,15050,15030,9030
|
|
20231012,134300,39292543240,15040,15040,15050,15030,9821
|
|
20231012,134200,39144833760,15040,15040,15050,15040,3541
|
|
20231012,134100,39091571180,15050,15040,15050,15040,2755
|
|
20231012,134000,39050133830,15040,15030,15050,15030,11646
|
|
20231012,133900,38875000930,15040,15040,15040,15030,4973
|
|
20231012,133800,38800240260,15030,15040,15040,15030,3295
|
|
20231012,133700,38750700490,15030,15030,15040,15030,5198
|
|
20231012,133600,38672557840,15030,15030,15040,15030,1776
|
|
20231012,133500,38645858230,15030,15030,15040,15030,4089
|
|
20231012,133400,38584397370,15030,15040,15040,15030,4671
|
|
20231012,133300,38514180010,15030,15040,15040,15030,6014
|
|
20231012,133200,38423782180,15030,15040,15040,15030,4488
|
|
20231012,133100,38356326210,15030,15040,15040,15030,7826
|
|
20231012,133000,38238695060,15030,15030,15040,15030,10362
|
|
20231012,132900,38082948800,15040,15050,15050,15030,13163
|
|
20231012,132800,37885001500,15040,15040,15050,15040,2929
|
|
20231012,132700,37840945490,15040,15050,15050,15040,6438
|
|
20231012,132600,37744103730,15040,15050,15050,15040,2749
|
|
20231012,132500,37702756870,15040,15060,15070,15040,13523
|
|
20231012,132400,37499242670,15060,15080,15080,15060,3735
|
|
20231012,132300,37442966180,15080,15060,15080,15050,4683
|
|
20231012,132200,37372438510,15050,15040,15060,15030,18318
|
|
20231012,132100,37096834140,15030,15030,15040,15030,4627
|
|
20231012,132000,37027270890,15030,15030,15040,15030,4380
|
|
20231012,131900,36961433220,15030,15030,15040,15030,4341
|
|
20231012,131800,36896177740,15040,15040,15040,15030,6192
|
|
20231012,131700,36803094090,15030,15040,15040,15030,13781
|
|
20231012,131600,36595915360,15030,15040,15050,15030,9313
|
|
20231012,131500,36455876620,15040,15040,15050,15040,8068
|
|
20231012,131400,36334528870,15040,15050,15060,15040,33398
|
|
20231012,131300,35831990080,15060,15060,15070,15050,5142
|
|
20231012,131200,35754569300,15060,15050,15060,15050,12105
|
|
20231012,131100,35572294310,15060,15060,15060,15050,8583
|
|
20231012,131000,35443060610,15050,15060,15060,15050,8999
|
|
20231012,130900,35307606170,15060,15060,15070,15050,19259
|
|
20231012,130800,35017590200,15070,15060,15070,15060,7045
|
|
20231012,130700,34911488270,15060,15060,15070,15060,4360
|
|
20231012,130600,34845813570,15060,15060,15070,15060,4214
|
|
20231012,130500,34782343580,15070,15070,15080,15060,8601
|
|
20231012,130400,34652727150,15070,15080,15090,15070,4247
|
|
20231012,130300,34588693550,15090,15080,15090,15070,6598
|
|
20231012,130200,34489203660,15080,15080,15080,15070,26028
|
|
20231012,130100,34096734650,15080,15070,15080,15070,3569
|
|
20231012,130000,34042946270,15070,15070,15080,15070,3304
|
|
20231012,125900,33993152450,15080,15080,15080,15070,2472
|
|
20231012,125800,33955895680,15070,15070,15080,15070,5176
|
|
20231012,125700,33877880790,15070,15070,15080,15070,2496
|
|
20231012,125600,33840260450,15070,15070,15080,15070,3797
|
|
20231012,125500,33783037350,15070,15070,15080,15070,3071
|
|
20231012,125400,33736752280,15080,15090,15090,15070,1833
|
|
20231012,125300,33709127000,15080,15080,15090,15080,5593
|
|
20231012,125200,33624780400,15080,15080,15090,15080,1530
|
|
20231012,125100,33601706260,15080,15080,15090,15080,8421
|
|
20231012,125000,33474710330,15090,15080,15090,15080,2703
|
|
20231012,124900,33433947470,15090,15080,15090,15080,5328
|
|
20231012,124800,33353599610,15090,15090,15100,15080,1644
|
|
20231012,124700,33328801410,15090,15090,15100,15090,6048
|
|
20231012,124600,33237536610,15100,15090,15100,15090,2327
|
|
20231012,124500,33202419390,15100,15090,15100,15090,2372
|
|
20231012,124400,33166624710,15090,15100,15100,15090,3780
|
|
20231012,124300,33109564670,15090,15090,15100,15090,5350
|
|
20231012,124200,33028830890,15090,15090,15100,15090,4586
|
|
20231012,124100,32959626410,15090,15100,15100,15090,3024
|
|
20231012,124000,32913990300,15090,15090,15100,15090,5583
|
|
20231012,123900,32829729700,15100,15090,15100,15090,9211
|
|
20231012,123800,32690709850,15090,15090,15100,15080,3203
|
|
20231012,123700,32642381840,15090,15080,15090,15080,3813
|
|
20231012,123600,32584877430,15080,15100,15100,15080,4030
|
|
20231012,123500,32524054920,15090,15100,15110,15080,7035
|
|
20231012,123400,32417871290,15090,15100,15110,15090,5789
|
|
20231012,123300,32330496970,15100,15100,15110,15090,5178
|
|
20231012,123200,32252315530,15100,15100,15110,15090,5826
|
|
20231012,123100,32164354110,15090,15070,15100,15070,12005
|
|
20231012,123000,31983289360,15070,15060,15070,15060,20622
|
|
20231012,122900,31672547520,15060,15060,15070,15060,7036
|
|
20231012,122800,31566584960,15070,15060,15070,15060,8648
|
|
20231012,122700,31436341380,15060,15080,15080,15060,28138
|
|
20231012,122600,31012516350,15080,15080,15080,15070,8077
|
|
20231012,122500,30890789240,15070,15070,15080,15070,3966
|
|
20231012,122400,30831013640,15070,15080,15080,15070,5257
|
|
20231012,122300,30751786540,15070,15070,15080,15070,4416
|
|
20231012,122200,30685229550,15070,15080,15080,15070,8375
|
|
20231012,122100,30559011370,15080,15080,15090,15070,23048
|
|
20231012,122000,30211455690,15080,15100,15100,15080,17547
|
|
20231012,121900,29946708770,15100,15100,15110,15090,44783
|
|
20231012,121800,29270654110,15100,15100,15110,15100,4867
|
|
20231012,121700,29197150870,15110,15100,15110,15100,3196
|
|
20231012,121600,29148887590,15100,15100,15110,15100,2848
|
|
20231012,121500,29105880310,15100,15110,15110,15100,4932
|
|
20231012,121400,29031395250,15100,15110,15110,15100,4505
|
|
20231012,121300,28963345460,15100,15110,15110,15100,2758
|
|
20231012,121200,28921698070,15110,15110,15110,15100,3627
|
|
20231012,121100,28866925590,15100,15110,15110,15100,13423
|
|
20231012,121000,28664156870,15110,15110,15110,15100,7256
|
|
20231012,120900,28554548840,15100,15110,15110,15100,4905
|
|
20231012,120800,28480460220,15110,15110,15120,15100,8634
|
|
20231012,120700,28350046720,15110,15110,15120,15100,12753
|
|
20231012,120600,28157346790,15110,15110,15110,15100,8164
|
|
20231012,120500,28034003140,15110,15100,15110,15100,10976
|
|
20231012,120400,27868187930,15100,15110,15110,15100,1894
|
|
20231012,120300,27839587140,15110,15100,15110,15100,2846
|
|
20231012,120200,27796607250,15100,15110,15110,15100,4010
|
|
20231012,120100,27736040970,15100,15110,15110,15100,3515
|
|
20231012,120000,27682963560,15110,15110,15110,15100,1504
|
|
20231012,115900,27660249520,15110,15110,15110,15100,4810
|
|
20231012,115800,27587612840,15100,15110,15110,15100,4453
|
|
20231012,115700,27520346970,15100,15110,15110,15100,3002
|
|
20231012,115600,27475010940,15100,15110,15120,15100,11938
|
|
20231012,115500,27294633950,15110,15110,15120,15110,4501
|
|
20231012,115400,27226622300,15110,15110,15120,15110,4821
|
|
20231012,115300,27153768390,15120,15110,15120,15110,3458
|
|
20231012,115200,27101514660,15110,15110,15120,15110,4535
|
|
20231012,115100,27032985810,15120,15110,15120,15110,2459
|
|
20231012,115000,26995829260,15110,15110,15120,15110,4221
|
|
20231012,114900,26932047490,15110,15110,15120,15110,1804
|
|
20231012,114800,26904787210,15110,15110,15120,15110,6966
|
|
20231012,114700,26799529230,15120,15120,15120,15110,19702
|
|
20231012,114600,26501825590,15120,15110,15120,15110,4313
|
|
20231012,114500,26436653940,15120,15120,15120,15110,5744
|
|
20231012,114400,26349848370,15120,15120,15130,15110,12512
|
|
20231012,114300,26160736070,15130,15120,15130,15120,4817
|
|
20231012,114200,26087900380,15120,15120,15130,15120,6276
|
|
20231012,114100,25993006670,15120,15120,15130,15120,4339
|
|
20231012,114000,25927397040,15130,15120,15130,15120,3381
|
|
20231012,113900,25876272650,15130,15130,15130,15120,2843
|
|
20231012,113800,25833283070,15120,15130,15130,15120,5333
|
|
20231012,113700,25752625760,15130,15130,15140,15120,12964
|
|
20231012,113600,25556493980,15130,15140,15140,15130,5790
|
|
20231012,113500,25468888200,15140,15130,15140,15130,2028
|
|
20231012,113400,25438198890,15140,15130,15140,15130,4126
|
|
20231012,113300,25375752000,15140,15150,15150,15130,5574
|
|
20231012,113200,25291363060,15140,15130,15160,15120,7308
|
|
20231012,113100,25180719230,15130,15130,15130,15120,7067
|
|
20231012,113000,25073812200,15130,15130,15130,15120,2634
|
|
20231012,112900,25033980080,15120,15120,15140,15120,18863
|
|
20231012,112800,24748611180,15120,15120,15130,15120,9312
|
|
20231012,112700,24607737010,15130,15130,15130,15120,4651
|
|
20231012,112600,24537412050,15120,15130,15130,15120,5500
|
|
20231012,112500,24454244700,15120,15120,15130,15120,3801
|
|
20231012,112400,24396764180,15130,15120,15130,15120,2865
|
|
20231012,112300,24353442480,15130,15130,15130,15120,14908
|
|
20231012,112200,24128026720,15130,15140,15140,15120,11557
|
|
20231012,112100,23953167390,15130,15130,15140,15130,2888
|
|
20231012,112000,23909469360,15130,15140,15140,15130,5197
|
|
20231012,111900,23830831430,15140,15140,15140,15130,3079
|
|
20231012,111800,23784242160,15140,15130,15140,15130,2616
|
|
20231012,111700,23744661390,15130,15130,15140,15130,4166
|
|
20231012,111600,23681629580,15130,15130,15140,15130,2471
|
|
20231012,111500,23644242950,15140,15130,15140,15130,19011
|
|
20231012,111400,23356598700,15130,15150,15150,15130,44354
|
|
20231012,111300,22685032200,15150,15160,15160,15150,3059
|
|
20231012,111200,22638687620,15150,15150,15160,15150,6272
|
|
20231012,111100,22543657140,15150,15160,15160,15150,4057
|
|
20231012,111000,22482173710,15150,15150,15160,15150,9341
|
|
20231012,110900,22340654030,15150,15150,15160,15150,2952
|
|
20231012,110800,22295926070,15150,15150,15160,15150,4444
|
|
20231012,110700,22228598430,15150,15150,15160,15150,5722
|
|
20231012,110600,22141902630,15150,15160,15170,15150,4024
|
|
20231012,110500,22080910710,15160,15160,15170,15150,2570
|
|
20231012,110400,22041950840,15160,15170,15180,15150,3422
|
|
20231012,110300,21990062160,15170,15160,15180,15160,4682
|
|
20231012,110200,21919043730,15170,15170,15170,15160,5771
|
|
20231012,110100,21831537520,15160,15180,15180,15160,3142
|
|
20231012,110000,21783877040,15180,15160,15180,15150,8804
|
|
20231012,105900,21650392890,15160,15160,15170,15160,2659
|
|
20231012,105800,21610080710,15160,15160,15170,15160,4217
|
|
20231012,105700,21546142480,15160,15160,15170,15160,2645
|
|
20231012,105600,21506039420,15160,15160,15170,15160,3055
|
|
20231012,105500,21459725350,15160,15160,15170,15160,2679
|
|
20231012,105400,21419109230,15160,15160,15160,15150,13368
|
|
20231012,105300,21216516840,15150,15150,15160,15140,7105
|
|
20231012,105200,21108876300,15150,15150,15160,15140,6680
|
|
20231012,105100,21007702820,15150,15150,15160,15150,4861
|
|
20231012,105000,20934057880,15150,15140,15160,15140,6012
|
|
20231012,104900,20842966870,15150,15140,15160,15140,4306
|
|
20231012,104800,20777732250,15140,15150,15150,15140,4103
|
|
20231012,104700,20715593970,15140,15130,15150,15130,6112
|
|
20231012,104600,20623036600,15140,15130,15150,15130,5869
|
|
20231012,104500,20534188900,15130,15130,15140,15130,4776
|
|
20231012,104400,20461903260,15140,15140,15140,15130,3652
|
|
20231012,104300,20406645670,15130,15140,15140,15130,4036
|
|
20231012,104200,20345565180,15140,15150,15150,15140,17060
|
|
20231012,104100,20087271090,15140,15150,15160,15140,9973
|
|
20231012,104000,19936181110,15150,15150,15160,15150,6835
|
|
20231012,103900,19832580510,15150,15160,15170,15150,2944
|
|
20231012,103800,19787967300,15160,15160,15170,15150,3924
|
|
20231012,103700,19728486240,15160,15170,15170,15160,3729
|
|
20231012,103600,19671952210,15160,15160,15170,15160,3726
|
|
20231012,103500,19615461710,15170,15140,15170,15140,7699
|
|
20231012,103400,19498813140,15150,15140,15150,15140,2842
|
|
20231012,103300,19455776200,15140,15140,15150,15130,3387
|
|
20231012,103200,19404497750,15140,15130,15150,15130,5552
|
|
20231012,103100,19320450230,15130,15140,15150,15130,4332
|
|
20231012,103000,19254868490,15140,15140,15150,15140,6312
|
|
20231012,102900,19159297420,15150,15140,15160,15130,17905
|
|
20231012,102800,18888230620,15150,15150,15150,15140,4490
|
|
20231012,102700,18820245230,15150,15150,15160,15150,5376
|
|
20231012,102600,18738798150,15150,15150,15160,15140,4892
|
|
20231012,102500,18664672260,15150,15140,15160,15140,6714
|
|
20231012,102400,18562964000,15140,15140,15150,15140,7623
|
|
20231012,102300,18447512030,15150,15140,15150,15140,3106
|
|
20231012,102200,18400484680,15140,15140,15150,15130,16549
|
|
20231012,102100,18149957680,15140,15140,15150,15140,4683
|
|
20231012,102000,18079033620,15150,15150,15160,15140,12161
|
|
20231012,101900,17894773110,15150,15170,15170,15150,7757
|
|
20231012,101800,17777186180,15160,15180,15180,15160,3878
|
|
20231012,101700,17718364120,15180,15160,15180,15160,5059
|
|
20231012,101600,17641620430,15170,15180,15190,15160,5304
|
|
20231012,101500,17561115710,15180,15180,15190,15180,2501
|
|
20231012,101400,17523133490,15190,15200,15200,15180,6569
|
|
20231012,101300,17423349620,15200,15190,15210,15190,3900
|
|
20231012,101200,17364083780,15200,15210,15230,15200,7840
|
|
20231012,101100,17244872090,15210,15220,15230,15200,9036
|
|
20231012,101000,17107418390,15220,15190,15240,15190,13274
|
|
20231012,100900,16905428430,15190,15200,15200,15190,3355
|
|
20231012,100800,16854455510,15190,15140,15200,15140,9642
|
|
20231012,100700,16708261980,15140,15150,15160,15140,6340
|
|
20231012,100600,16612221640,15150,15150,15170,15140,6947
|
|
20231012,100500,16506951860,15140,15140,15150,15140,3419
|
|
20231012,100400,16455178690,15140,15140,15150,15140,4083
|
|
20231012,100300,16393355930,15140,15150,15150,15140,2864
|
|
20231012,100200,16349989590,15150,15140,15150,15140,5504
|
|
20231012,100100,16266644140,15140,15140,15150,15140,2435
|
|
20231012,100000,16229773100,15150,15130,15150,15130,5598
|
|
20231012,095900,16145040330,15130,15140,15150,15130,13387
|
|
20231012,095800,15942345370,15140,15140,15150,15130,7238
|
|
20231012,095700,15832762230,15140,15140,15150,15130,9435
|
|
20231012,095600,15689953740,15130,15130,15140,15130,4153
|
|
20231012,095500,15627107750,15140,15140,15150,15130,12864
|
|
20231012,095400,15432339030,15140,15150,15150,15140,7118
|
|
20231012,095300,15324558570,15150,15140,15150,15140,4101
|
|
20231012,095200,15262456190,15140,15150,15160,15140,6036
|
|
20231012,095100,15171052630,15150,15140,15170,15140,13911
|
|
20231012,095000,14960289890,15140,15150,15150,15140,5493
|
|
20231012,094900,14877121150,15140,15140,15150,15130,5326
|
|
20231012,094800,14796486960,15140,15130,15150,15130,7116
|
|
20231012,094700,14688762510,15130,15120,15140,15120,17981
|
|
20231012,094600,14416678230,15130,15120,15130,15120,15955
|
|
20231012,094500,14175384540,15130,15140,15150,15120,27919
|
|
20231012,094400,13752903000,15140,15140,15150,15140,6417
|
|
20231012,094300,13655725770,15140,15150,15150,15130,28807
|
|
20231012,094200,13219598360,15150,15150,15160,15140,13187
|
|
20231012,094100,13019823330,15150,15150,15160,15140,8470
|
|
20231012,094000,12891502710,15150,15180,15180,15150,13945
|
|
20231012,093900,12680096190,15170,15170,15180,15160,5424
|
|
20231012,093800,12597808400,15170,15150,15180,15150,9358
|
|
20231012,093700,12455955240,15150,15150,15160,15140,15730
|
|
20231012,093600,12217649270,15150,15160,15160,15140,12529
|
|
20231012,093500,12027813780,15160,15160,15170,15150,9844
|
|
20231012,093400,11878605550,15160,15150,15160,15140,13910
|
|
20231012,093300,11667846250,15150,15150,15160,15140,9835
|
|
20231012,093200,11518860970,15130,15170,15170,15130,37401
|
|
20231012,093100,10952236700,15170,15160,15170,15150,12203
|
|
20231012,093000,10767234920,15160,15170,15170,15150,14637
|
|
20231012,092900,10545340620,15170,15170,15170,15150,13263
|
|
20231012,092800,10344200890,15160,15190,15190,15160,9240
|
|
20231012,092700,10204017790,15180,15190,15190,15170,5987
|
|
20231012,092600,10113156130,15180,15200,15200,15180,5624
|
|
20231012,092500,10027750190,15190,15220,15230,15190,9298
|
|
20231012,092400,9886347620,15210,15240,15250,15210,12946
|
|
20231012,092300,9689216800,15250,15270,15280,15240,9193
|
|
20231012,092200,9548914240,15270,15250,15280,15240,19933
|
|
20231012,092100,9244716480,15250,15270,15270,15240,9667
|
|
20231012,092000,9097292010,15270,15260,15290,15230,18142
|
|
20231012,091900,8820481610,15250,15260,15290,15250,14157
|
|
20231012,091800,8604290190,15260,15260,15280,15250,10166
|
|
20231012,091700,8449087920,15260,15180,15260,15170,24202
|
|
20231012,091600,8081043230,15180,15180,15190,15170,9262
|
|
20231012,091500,7940435300,15180,15140,15180,15130,23700
|
|
20231012,091400,7581423760,15130,15160,15170,15120,54686
|
|
20231012,091300,6753380420,15160,15150,15180,15130,23742
|
|
20231012,091200,6393657070,15140,15160,15170,15140,35793
|
|
20231012,091100,5851232170,15160,15200,15200,15160,20164
|
|
20231012,091000,5545281450,15190,15190,15220,15180,15977
|
|
20231012,090900,5302469250,15190,15170,15190,15160,17752
|
|
20231012,090800,5033143990,15160,15140,15170,15130,26751
|
|
20231012,090700,4627692340,15140,15190,15190,15120,54825
|
|
20231012,090600,3796708190,15190,15270,15270,15160,45811
|
|
20231012,090500,3099609680,15270,15320,15320,15240,37365
|
|
20231012,090400,2528805020,15320,15360,15390,15320,45494
|
|
20231012,090300,1830184460,15380,15350,15380,15320,24392
|
|
20231012,090200,1455830610,15350,15380,15390,15350,17098
|
|
20231012,090100,1192962920,15380,15360,15390,15310,29098
|
|
20231012,090000,746200470,15360,15280,15440,15280,48572
|