654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195100,11638105290,13490,13490,13490,13490,20167
|
|
20231006,195000,11638105290,13490,13490,13490,13490,0
|
|
20231006,194900,11638105290,13490,13490,13490,13490,0
|
|
20231006,194800,11638105290,13490,13490,13490,13490,0
|
|
20231006,194700,11638105290,13490,13490,13490,13490,0
|
|
20231006,194600,11638105290,13490,13490,13490,13490,0
|
|
20231006,194500,11638105290,13490,13490,13490,13490,0
|
|
20231006,194400,11638105290,13490,13490,13490,13490,0
|
|
20231006,194300,11638105290,13490,13490,13490,13490,0
|
|
20231006,194200,11638105290,13490,13490,13490,13490,0
|
|
20231006,194100,11638105290,13490,13490,13490,13490,0
|
|
20231006,194000,11638105290,13490,13490,13490,13490,0
|
|
20231006,193900,11638105290,13490,13490,13490,13490,0
|
|
20231006,193800,11638105290,13490,13490,13490,13490,0
|
|
20231006,193700,11638105290,13490,13490,13490,13490,0
|
|
20231006,193600,11638105290,13490,13490,13490,13490,0
|
|
20231006,193500,11638105290,13490,13490,13490,13490,0
|
|
20231006,193400,11638105290,13490,13490,13490,13490,0
|
|
20231006,193300,11638105290,13490,13490,13490,13490,0
|
|
20231006,193200,11638105290,13490,13490,13490,13490,0
|
|
20231006,193100,11638105290,13490,13490,13490,13490,0
|
|
20231006,193000,11638105290,13490,13490,13490,13490,0
|
|
20231006,192900,11638105290,13490,13490,13490,13490,0
|
|
20231006,192800,11638105290,13490,13490,13490,13490,0
|
|
20231006,192700,11638105290,13490,13490,13490,13490,0
|
|
20231006,192600,11638105290,13490,13490,13490,13490,0
|
|
20231006,192500,11638105290,13490,13490,13490,13490,0
|
|
20231006,192400,11638105290,13490,13490,13490,13490,0
|
|
20231006,192300,11638105290,13490,13490,13490,13490,0
|
|
20231006,192200,11638105290,13490,13490,13490,13490,0
|
|
20231006,192100,11638105290,13490,13490,13490,13490,20167
|
|
20231006,192000,11638105290,13490,13490,13490,13490,0
|
|
20231006,191900,11638105290,13490,13490,13490,13490,0
|
|
20231006,191800,11638105290,13490,13490,13490,13490,0
|
|
20231006,191700,11638105290,13490,13490,13490,13490,0
|
|
20231006,191600,11638105290,13490,13490,13490,13490,0
|
|
20231006,191500,11638105290,13490,13490,13490,13490,0
|
|
20231006,191400,11638105290,13490,13490,13490,13490,0
|
|
20231006,191300,11638105290,13490,13490,13490,13490,0
|
|
20231006,191200,11638105290,13490,13490,13490,13490,0
|
|
20231006,191100,11638105290,13490,13490,13490,13490,0
|
|
20231006,191000,11638105290,13490,13490,13490,13490,0
|
|
20231006,190900,11638105290,13490,13490,13490,13490,0
|
|
20231006,190800,11638105290,13490,13490,13490,13490,0
|
|
20231006,190700,11638105290,13490,13490,13490,13490,0
|
|
20231006,190600,11638105290,13490,13490,13490,13490,0
|
|
20231006,190500,11638105290,13490,13490,13490,13490,0
|
|
20231006,190400,11638105290,13490,13490,13490,13490,0
|
|
20231006,190300,11638105290,13490,13490,13490,13490,0
|
|
20231006,190200,11638105290,13490,13490,13490,13490,0
|
|
20231006,190100,11638105290,13490,13490,13490,13490,0
|
|
20231006,190000,11638105290,13490,13490,13490,13490,0
|
|
20231006,185900,11638105290,13490,13490,13490,13490,0
|
|
20231006,185800,11638105290,13490,13490,13490,13490,0
|
|
20231006,185700,11638105290,13490,13490,13490,13490,0
|
|
20231006,185600,11638105290,13490,13490,13490,13490,0
|
|
20231006,185500,11638105290,13490,13490,13490,13490,0
|
|
20231006,185400,11638105290,13490,13490,13490,13490,0
|
|
20231006,185300,11638105290,13490,13490,13490,13490,0
|
|
20231006,185200,11638105290,13490,13490,13490,13490,0
|
|
20231006,185100,11638105290,13490,13490,13490,13490,20167
|
|
20231006,185000,11638105290,13490,13490,13490,13490,0
|
|
20231006,184900,11638105290,13490,13490,13490,13490,0
|
|
20231006,184800,11638105290,13490,13490,13490,13490,0
|
|
20231006,184700,11638105290,13490,13490,13490,13490,0
|
|
20231006,184600,11638105290,13490,13490,13490,13490,0
|
|
20231006,184500,11638105290,13490,13490,13490,13490,0
|
|
20231006,184400,11638105290,13490,13490,13490,13490,0
|
|
20231006,184300,11638105290,13490,13490,13490,13490,0
|
|
20231006,184200,11638105290,13490,13490,13490,13490,0
|
|
20231006,184100,11638105290,13490,13490,13490,13490,0
|
|
20231006,184000,11638105290,13490,13490,13490,13490,0
|
|
20231006,183900,11638105290,13490,13490,13490,13490,0
|
|
20231006,183800,11638105290,13490,13490,13490,13490,0
|
|
20231006,183700,11638105290,13490,13490,13490,13490,0
|
|
20231006,183600,11638105290,13490,13490,13490,13490,0
|
|
20231006,183500,11638105290,13490,13490,13490,13490,0
|
|
20231006,183400,11638105290,13490,13490,13490,13490,0
|
|
20231006,183300,11638105290,13490,13490,13490,13490,0
|
|
20231006,183200,11638105290,13490,13490,13490,13490,0
|
|
20231006,183100,11638105290,13490,13490,13490,13490,0
|
|
20231006,183000,11638105290,13490,13490,13490,13490,0
|
|
20231006,182900,11638105290,13490,13490,13490,13490,0
|
|
20231006,182800,11638105290,13490,13490,13490,13490,0
|
|
20231006,182700,11638105290,13490,13490,13490,13490,0
|
|
20231006,182600,11638105290,13490,13490,13490,13490,0
|
|
20231006,182500,11638105290,13490,13490,13490,13490,0
|
|
20231006,182400,11638105290,13490,13490,13490,13490,0
|
|
20231006,182300,11638105290,13490,13490,13490,13490,0
|
|
20231006,182200,11638105290,13490,13490,13490,13490,0
|
|
20231006,182100,11638105290,13490,13490,13490,13490,20167
|
|
20231006,182000,11638105290,13490,13490,13490,13490,0
|
|
20231006,181900,11638105290,13490,13490,13490,13490,0
|
|
20231006,181800,11638105290,13490,13490,13490,13490,0
|
|
20231006,181700,11638105290,13490,13490,13490,13490,0
|
|
20231006,181600,11638105290,13490,13490,13490,13490,0
|
|
20231006,181500,11638105290,13490,13490,13490,13490,0
|
|
20231006,181400,11638105290,13490,13490,13490,13490,0
|
|
20231006,181300,11638105290,13490,13490,13490,13490,0
|
|
20231006,181200,11638105290,13490,13490,13490,13490,0
|
|
20231006,181100,11638105290,13490,13490,13490,13490,0
|
|
20231006,181000,11638105290,13490,13490,13490,13490,0
|
|
20231006,180900,11638105290,13490,13490,13490,13490,0
|
|
20231006,180800,11638105290,13490,13490,13490,13490,0
|
|
20231006,180700,11638105290,13490,13490,13490,13490,0
|
|
20231006,180600,11638105290,13490,13490,13490,13490,0
|
|
20231006,180500,11638105290,13490,13490,13490,13490,0
|
|
20231006,180400,11638105290,13490,13490,13490,13490,0
|
|
20231006,180300,11638105290,13490,13490,13490,13490,0
|
|
20231006,180200,11638105290,13490,13490,13490,13490,0
|
|
20231006,180100,11638105290,13490,13490,13490,13490,0
|
|
20231006,180000,11638105290,13490,13490,13490,13490,0
|
|
20231006,175900,11638105290,13490,13490,13490,13490,0
|
|
20231006,175800,11638105290,13490,13490,13490,13490,0
|
|
20231006,175700,11638105290,13490,13490,13490,13490,0
|
|
20231006,175600,11638105290,13490,13490,13490,13490,0
|
|
20231006,175500,11638105290,13490,13490,13490,13490,0
|
|
20231006,175400,11638105290,13490,13490,13490,13490,0
|
|
20231006,175300,11638105290,13490,13490,13490,13490,0
|
|
20231006,175200,11638105290,13490,13490,13490,13490,0
|
|
20231006,175100,11638105290,13490,13490,13490,13490,20167
|
|
20231006,175000,11638105290,13490,13490,13490,13490,0
|
|
20231006,174900,11638105290,13490,13490,13490,13490,0
|
|
20231006,174800,11638105290,13490,13490,13490,13490,0
|
|
20231006,174700,11638105290,13490,13490,13490,13490,0
|
|
20231006,174600,11638105290,13490,13490,13490,13490,0
|
|
20231006,174500,11638105290,13490,13490,13490,13490,0
|
|
20231006,174400,11638105290,13490,13490,13490,13490,0
|
|
20231006,174300,11638105290,13490,13490,13490,13490,0
|
|
20231006,174200,11638105290,13490,13490,13490,13490,0
|
|
20231006,174100,11638105290,13490,13490,13490,13490,0
|
|
20231006,174000,11638105290,13490,13490,13490,13490,0
|
|
20231006,173900,11638105290,13490,13490,13490,13490,0
|
|
20231006,173800,11638105290,13490,13490,13490,13490,0
|
|
20231006,173700,11638105290,13490,13490,13490,13490,0
|
|
20231006,173600,11638105290,13490,13490,13490,13490,0
|
|
20231006,173500,11638105290,13490,13490,13490,13490,0
|
|
20231006,173400,11638105290,13490,13490,13490,13490,0
|
|
20231006,173300,11638105290,13490,13490,13490,13490,0
|
|
20231006,173200,11638105290,13490,13490,13490,13490,0
|
|
20231006,173100,11638105290,13490,13490,13490,13490,0
|
|
20231006,173000,11638105290,13490,13490,13490,13490,0
|
|
20231006,172900,11638105290,13490,13490,13490,13490,0
|
|
20231006,172800,11638105290,13490,13490,13490,13490,0
|
|
20231006,172700,11638105290,13490,13490,13490,13490,0
|
|
20231006,172600,11638105290,13490,13490,13490,13490,0
|
|
20231006,172500,11638105290,13490,13490,13490,13490,0
|
|
20231006,172400,11638105290,13490,13490,13490,13490,0
|
|
20231006,172300,11638105290,13490,13490,13490,13490,0
|
|
20231006,172200,11638105290,13490,13490,13490,13490,0
|
|
20231006,172100,11638105290,13490,13490,13490,13490,20167
|
|
20231006,172000,11638105290,13490,13490,13490,13490,0
|
|
20231006,171900,11638105290,13490,13490,13490,13490,0
|
|
20231006,171800,11638105290,13490,13490,13490,13490,0
|
|
20231006,171700,11638105290,13490,13490,13490,13490,0
|
|
20231006,171600,11638105290,13490,13490,13490,13490,0
|
|
20231006,171500,11638105290,13490,13490,13490,13490,0
|
|
20231006,171400,11638105290,13490,13490,13490,13490,0
|
|
20231006,171300,11638105290,13490,13490,13490,13490,0
|
|
20231006,171200,11638105290,13490,13490,13490,13490,0
|
|
20231006,171100,11638105290,13490,13490,13490,13490,0
|
|
20231006,171000,11638105290,13490,13490,13490,13490,0
|
|
20231006,170900,11638105290,13490,13490,13490,13490,0
|
|
20231006,170800,11638105290,13490,13490,13490,13490,0
|
|
20231006,170700,11638105290,13490,13490,13490,13490,0
|
|
20231006,170600,11638105290,13490,13490,13490,13490,0
|
|
20231006,170500,11638105290,13490,13490,13490,13490,0
|
|
20231006,170400,11638105290,13490,13490,13490,13490,0
|
|
20231006,170300,11638105290,13490,13490,13490,13490,0
|
|
20231006,170200,11638105290,13490,13490,13490,13490,0
|
|
20231006,170100,11638105290,13490,13490,13490,13490,0
|
|
20231006,170000,11638105290,13490,13490,13490,13490,0
|
|
20231006,165900,11638105290,13490,13490,13490,13490,0
|
|
20231006,165800,11638105290,13490,13490,13490,13490,0
|
|
20231006,165700,11638105290,13490,13490,13490,13490,0
|
|
20231006,165600,11638105290,13490,13490,13490,13490,0
|
|
20231006,165500,11638105290,13490,13490,13490,13490,0
|
|
20231006,165400,11638105290,13490,13490,13490,13490,0
|
|
20231006,165300,11638105290,13490,13490,13490,13490,0
|
|
20231006,165200,11638105290,13490,13490,13490,13490,0
|
|
20231006,165100,11638105290,13490,13490,13490,13490,20167
|
|
20231006,165000,11638105290,13490,13490,13490,13490,0
|
|
20231006,164900,11638105290,13490,13490,13490,13490,0
|
|
20231006,164800,11638105290,13490,13490,13490,13490,0
|
|
20231006,164700,11638105290,13490,13490,13490,13490,0
|
|
20231006,164600,11638105290,13490,13490,13490,13490,0
|
|
20231006,164500,11638105290,13490,13490,13490,13490,0
|
|
20231006,164400,11638105290,13490,13490,13490,13490,0
|
|
20231006,164300,11638105290,13490,13490,13490,13490,0
|
|
20231006,164200,11638105290,13490,13490,13490,13490,0
|
|
20231006,164100,11638105290,13490,13490,13490,13490,0
|
|
20231006,164000,11638105290,13490,13490,13490,13490,0
|
|
20231006,163900,11638105290,13490,13490,13490,13490,0
|
|
20231006,163800,11638105290,13490,13490,13490,13490,0
|
|
20231006,163700,11638105290,13490,13490,13490,13490,0
|
|
20231006,163600,11638105290,13490,13490,13490,13490,0
|
|
20231006,163500,11638105290,13490,13490,13490,13490,0
|
|
20231006,163400,11638105290,13490,13490,13490,13490,0
|
|
20231006,163300,11638105290,13490,13490,13490,13490,0
|
|
20231006,163200,11638105290,13490,13490,13490,13490,0
|
|
20231006,163100,11638105290,13490,13490,13490,13490,0
|
|
20231006,163000,11638105290,13490,13490,13490,13490,0
|
|
20231006,162900,11638105290,13490,13490,13490,13490,0
|
|
20231006,162800,11638105290,13490,13490,13490,13490,0
|
|
20231006,162700,11638105290,13490,13490,13490,13490,0
|
|
20231006,162600,11638105290,13490,13490,13490,13490,0
|
|
20231006,162500,11638105290,13490,13490,13490,13490,0
|
|
20231006,162400,11638105290,13490,13490,13490,13490,0
|
|
20231006,162300,11638105290,13490,13490,13490,13490,0
|
|
20231006,162200,11638105290,13490,13490,13490,13490,0
|
|
20231006,162100,11638105290,13490,13490,13490,13490,20167
|
|
20231006,162000,11638105290,13490,13490,13490,13490,0
|
|
20231006,161900,11638105290,13490,13490,13490,13490,0
|
|
20231006,161800,11638105290,13490,13490,13490,13490,0
|
|
20231006,161700,11638105290,13490,13490,13490,13490,0
|
|
20231006,161600,11638105290,13490,13490,13490,13490,0
|
|
20231006,161500,11638105290,13490,13490,13490,13490,0
|
|
20231006,161400,11638105290,13490,13490,13490,13490,0
|
|
20231006,161300,11638105290,13490,13490,13490,13490,0
|
|
20231006,161200,11638105290,13490,13490,13490,13490,0
|
|
20231006,161100,11638105290,13490,13490,13490,13490,0
|
|
20231006,161000,11638105290,13490,13490,13490,13490,0
|
|
20231006,160900,11638105290,13490,13490,13490,13490,0
|
|
20231006,160800,11638105290,13490,13490,13490,13490,0
|
|
20231006,160700,11638105290,13490,13490,13490,13490,0
|
|
20231006,160600,11638105290,13490,13490,13490,13490,0
|
|
20231006,160500,11638105290,13490,13490,13490,13490,0
|
|
20231006,160400,11638105290,13490,13490,13490,13490,0
|
|
20231006,160300,11638105290,13490,13490,13490,13490,0
|
|
20231006,160200,11638105290,13490,13490,13490,13490,0
|
|
20231006,160100,11638105290,13490,13490,13490,13490,0
|
|
20231006,160000,11638105290,13490,13490,13490,13490,0
|
|
20231006,155900,11638105290,13490,13490,13490,13490,0
|
|
20231006,155800,11638105290,13490,13490,13490,13490,0
|
|
20231006,155700,11638105290,13490,13490,13490,13490,0
|
|
20231006,155600,11638105290,13490,13490,13490,13490,0
|
|
20231006,155500,11638105290,13490,13490,13490,13490,0
|
|
20231006,155400,11638105290,13490,13490,13490,13490,0
|
|
20231006,155300,11638105290,13490,13490,13490,13490,0
|
|
20231006,155200,11638105290,13490,13490,13490,13490,0
|
|
20231006,155100,11638105290,13490,13490,13490,13490,20167
|
|
20231006,155000,11638105290,13490,13490,13490,13490,0
|
|
20231006,154900,11638105290,13490,13490,13490,13490,0
|
|
20231006,154800,11638105290,13490,13490,13490,13490,0
|
|
20231006,154700,11638105290,13490,13490,13490,13490,0
|
|
20231006,154600,11638105290,13490,13490,13490,13490,0
|
|
20231006,154500,11638105290,13490,13490,13490,13490,0
|
|
20231006,154400,11638105290,13490,13490,13490,13490,0
|
|
20231006,154300,11638105290,13490,13490,13490,13490,0
|
|
20231006,154200,11638105290,13490,13490,13490,13490,0
|
|
20231006,154100,11638105290,13490,13490,13490,13490,0
|
|
20231006,154000,11638105290,13490,13490,13490,13490,0
|
|
20231006,153900,11638105290,13490,13490,13490,13490,0
|
|
20231006,153800,11638105290,13490,13490,13490,13490,0
|
|
20231006,153700,11638105290,13490,13490,13490,13490,0
|
|
20231006,153600,11638105290,13490,13490,13490,13490,0
|
|
20231006,153500,11638105290,13490,13490,13490,13490,0
|
|
20231006,153400,11638105290,13490,13490,13490,13490,0
|
|
20231006,153300,11638105290,13490,13490,13490,13490,0
|
|
20231006,153200,11638105290,13490,13490,13490,13490,0
|
|
20231006,153100,11638105290,13490,13490,13490,13490,0
|
|
20231006,153000,11638105290,13490,13490,13490,13490,20167
|
|
20231006,152900,11366052460,13470,13470,13470,13470,0
|
|
20231006,152800,11366052460,13470,13470,13470,13470,0
|
|
20231006,152700,11366052460,13470,13470,13470,13470,0
|
|
20231006,152600,11366052460,13470,13470,13470,13470,0
|
|
20231006,152500,11366052460,13470,13470,13470,13470,0
|
|
20231006,152400,11366052460,13470,13470,13470,13470,0
|
|
20231006,152300,11366052460,13470,13470,13470,13470,0
|
|
20231006,152200,11366052460,13470,13470,13470,13470,0
|
|
20231006,152100,11366052460,13470,13470,13470,13470,0
|
|
20231006,152000,11366052460,13470,13470,13470,13470,0
|
|
20231006,151900,11366052460,13470,13470,13480,13460,4570
|
|
20231006,151800,11304514600,13480,13470,13480,13460,1484
|
|
20231006,151700,11284531660,13470,13470,13480,13470,2651
|
|
20231006,151600,11248821450,13480,13470,13480,13470,729
|
|
20231006,151500,11238999670,13480,13470,13480,13470,615
|
|
20231006,151400,11230712650,13480,13480,13480,13470,1011
|
|
20231006,151300,11217091780,13470,13480,13480,13470,646
|
|
20231006,151200,11208387930,13480,13470,13480,13470,1013
|
|
20231006,151100,11194742740,13470,13470,13480,13470,7798
|
|
20231006,151000,11089694670,13470,13480,13480,13470,4239
|
|
20231006,150900,11032576110,13490,13490,13500,13480,9523
|
|
20231006,150800,10904175720,13490,13500,13500,13490,889
|
|
20231006,150700,10892179580,13490,13500,13500,13490,1751
|
|
20231006,150600,10868555650,13490,13500,13500,13490,624
|
|
20231006,150500,10860134680,13490,13490,13500,13490,157
|
|
20231006,150400,10858016580,13490,13490,13500,13490,869
|
|
20231006,150300,10846292580,13490,13500,13500,13490,436
|
|
20231006,150200,10840409710,13500,13500,13500,13490,572
|
|
20231006,150100,10832688510,13500,13500,13510,13500,231
|
|
20231006,150000,10829568950,13500,13520,13520,13500,3214
|
|
20231006,145900,10786161920,13510,13520,13520,13510,297
|
|
20231006,145800,10782147350,13510,13510,13520,13510,363
|
|
20231006,145700,10777242240,13520,13520,13530,13520,197
|
|
20231006,145600,10774578690,13520,13520,13530,13520,307
|
|
20231006,145500,10770427580,13520,13510,13530,13510,582
|
|
20231006,145400,10762558190,13520,13520,13530,13520,1355
|
|
20231006,145300,10744237360,13520,13510,13520,13510,1433
|
|
20231006,145200,10724868680,13520,13520,13520,13510,816
|
|
20231006,145100,10713841800,13520,13530,13530,13510,2676
|
|
20231006,145000,10677684250,13530,13520,13530,13510,1591
|
|
20231006,144900,10656169560,13520,13520,13520,13510,166
|
|
20231006,144800,10653925310,13520,13520,13530,13510,2648
|
|
20231006,144700,10618123870,13510,13490,13520,13490,5672
|
|
20231006,144600,10541527940,13490,13490,13500,13480,1232
|
|
20231006,144500,10524906850,13490,13490,13500,13490,1296
|
|
20231006,144400,10507423320,13490,13490,13500,13490,922
|
|
20231006,144300,10494983290,13500,13510,13510,13500,1332
|
|
20231006,144200,10477000010,13510,13500,13510,13500,635
|
|
20231006,144100,10468425060,13500,13510,13510,13500,570
|
|
20231006,144000,10460727850,13500,13510,13510,13500,355
|
|
20231006,143900,10455933020,13510,13510,13510,13500,390
|
|
20231006,143800,10450665490,13500,13510,13510,13500,181
|
|
20231006,143700,10448221960,13510,13500,13510,13500,649
|
|
20231006,143600,10439457800,13510,13500,13510,13490,2110
|
|
20231006,143500,10410978540,13500,13490,13500,13490,772
|
|
20231006,143400,10400563770,13490,13500,13500,13490,519
|
|
20231006,143300,10393559730,13490,13490,13500,13490,1213
|
|
20231006,143200,10377193290,13490,13500,13500,13490,4536
|
|
20231006,143100,10315982290,13500,13510,13520,13500,345
|
|
20231006,143000,10311322420,13520,13510,13520,13510,1651
|
|
20231006,142900,10289014800,13510,13520,13520,13510,588
|
|
20231006,142800,10281070240,13520,13510,13520,13510,102
|
|
20231006,142700,10279691470,13520,13520,13520,13510,810
|
|
20231006,142600,10268744130,13520,13510,13520,13510,530
|
|
20231006,142500,10261581730,13510,13510,13520,13510,748
|
|
20231006,142400,10251475450,13510,13510,13520,13510,741
|
|
20231006,142300,10241463990,13520,13520,13520,13510,256
|
|
20231006,142200,10238002890,13510,13510,13520,13510,803
|
|
20231006,142100,10227153820,13520,13530,13530,13520,821
|
|
20231006,142000,10216053260,13530,13540,13540,13530,1187
|
|
20231006,141900,10199990050,13540,13530,13540,13530,503
|
|
20231006,141800,10193182560,13530,13540,13540,13530,603
|
|
20231006,141700,10185021570,13540,13540,13550,13530,1785
|
|
20231006,141600,10160853910,13550,13550,13550,13550,1543
|
|
20231006,141500,10139946260,13550,13550,13550,13540,1157
|
|
20231006,141400,10124277650,13550,13540,13550,13540,545
|
|
20231006,141300,10116894470,13550,13550,13560,13540,1998
|
|
20231006,141200,10089816710,13540,13550,13550,13540,388
|
|
20231006,141100,10084559320,13550,13540,13550,13540,341
|
|
20231006,141000,10079939420,13540,13550,13550,13540,542
|
|
20231006,140900,10072600520,13550,13570,13570,13530,3777
|
|
20231006,140800,10021412480,13560,13550,13570,13550,2993
|
|
20231006,140700,9980827120,13560,13550,13560,13550,1069
|
|
20231006,140600,9966340930,13550,13550,13550,13540,1168
|
|
20231006,140500,9950515640,13550,13550,13560,13550,1619
|
|
20231006,140400,9928575270,13550,13560,13560,13550,711
|
|
20231006,140300,9918940530,13560,13560,13560,13550,2129
|
|
20231006,140200,9890091260,13550,13560,13560,13550,607
|
|
20231006,140100,9881864480,13550,13560,13560,13550,455
|
|
20231006,140000,9875696660,13560,13550,13560,13540,3459
|
|
20231006,135900,9828823890,13550,13540,13550,13530,2945
|
|
20231006,135800,9788945880,13540,13500,13540,13500,7659
|
|
20231006,135700,9685405310,13500,13510,13510,13500,279
|
|
20231006,135600,9681637450,13510,13500,13510,13490,931
|
|
20231006,135500,9669069550,13500,13510,13510,13500,1344
|
|
20231006,135400,9650924220,13500,13510,13520,13500,1999
|
|
20231006,135300,9623917130,13520,13510,13520,13510,506
|
|
20231006,135200,9617077750,13500,13520,13520,13500,1557
|
|
20231006,135100,9596047450,13520,13510,13520,13510,238
|
|
20231006,135000,9592829810,13510,13520,13520,13510,1280
|
|
20231006,134900,9575524260,13520,13530,13530,13510,1371
|
|
20231006,134800,9556988450,13530,13530,13530,13530,269
|
|
20231006,134700,9553348880,13530,13520,13530,13520,534
|
|
20231006,134600,9546124520,13520,13520,13530,13520,780
|
|
20231006,134500,9535578130,13520,13530,13540,13520,1211
|
|
20231006,134400,9519192120,13540,13510,13540,13510,1652
|
|
20231006,134300,9496847920,13520,13520,13520,13500,2726
|
|
20231006,134200,9460011900,13520,13530,13530,13520,957
|
|
20231006,134100,9447069990,13520,13530,13540,13520,1865
|
|
20231006,134000,9421838330,13540,13540,13540,13530,382
|
|
20231006,133900,9416667240,13530,13540,13550,13530,1303
|
|
20231006,133800,9399024420,13540,13540,13540,13540,1208
|
|
20231006,133700,9382668100,13550,13550,13550,13540,187
|
|
20231006,133600,9380134400,13550,13550,13550,13540,459
|
|
20231006,133500,9373915600,13550,13550,13550,13540,874
|
|
20231006,133400,9362075110,13550,13540,13550,13540,1501
|
|
20231006,133300,9341744690,13540,13550,13560,13540,2108
|
|
20231006,133200,9313180830,13560,13550,13560,13550,128
|
|
20231006,133100,9311445890,13560,13560,13560,13550,1496
|
|
20231006,133000,9291171920,13560,13550,13560,13550,5086
|
|
20231006,132900,9222211970,13550,13540,13560,13540,2880
|
|
20231006,132800,9183189110,13540,13550,13550,13540,1009
|
|
20231006,132700,9169525000,13550,13540,13550,13540,2155
|
|
20231006,132600,9140346250,13550,13540,13550,13540,282
|
|
20231006,132500,9136525360,13540,13550,13550,13540,3474
|
|
20231006,132400,9089460740,13560,13550,13560,13550,1286
|
|
20231006,132300,9072033370,13550,13540,13560,13540,8811
|
|
20231006,132200,8952691660,13530,13530,13540,13530,1081
|
|
20231006,132100,8938062630,13540,13520,13540,13520,3362
|
|
20231006,132000,8892570210,13520,13530,13530,13520,645
|
|
20231006,131900,8883846610,13530,13520,13530,13520,1921
|
|
20231006,131800,8857874160,13530,13530,13530,13520,888
|
|
20231006,131700,8845864330,13520,13530,13540,13520,5863
|
|
20231006,131600,8766559420,13540,13490,13540,13490,15324
|
|
20231006,131500,8559577590,13500,13500,13500,13500,1145
|
|
20231006,131400,8544120090,13500,13490,13500,13480,5791
|
|
20231006,131300,8465988540,13480,13480,13490,13480,377
|
|
20231006,131200,8460904430,13490,13480,13490,13480,305
|
|
20231006,131100,8456791270,13490,13490,13490,13480,1484
|
|
20231006,131000,8436778580,13480,13480,13490,13480,365
|
|
20231006,130900,8431856230,13480,13480,13490,13480,592
|
|
20231006,130800,8423874970,13490,13480,13490,13480,1476
|
|
20231006,130700,8403971430,13480,13490,13490,13480,199
|
|
20231006,130600,8401287700,13480,13490,13490,13480,57
|
|
20231006,130500,8400519290,13490,13480,13490,13480,618
|
|
20231006,130400,8392187300,13480,13480,13490,13480,436
|
|
20231006,130300,8386308500,13490,13480,13490,13480,1373
|
|
20231006,130200,8367793330,13480,13480,13490,13480,404
|
|
20231006,130100,8362344920,13480,13490,13490,13480,591
|
|
20231006,130000,8354376130,13480,13490,13490,13480,431
|
|
20231006,125900,8348562310,13490,13490,13490,13480,756
|
|
20231006,125800,8338366870,13490,13460,13490,13460,8074
|
|
20231006,125700,8229553050,13460,13460,13470,13460,710
|
|
20231006,125600,8219991550,13460,13470,13470,13460,1737
|
|
20231006,125500,8196596590,13480,13480,13480,13470,1188
|
|
20231006,125400,8180593360,13480,13470,13480,13470,798
|
|
20231006,125300,8169843650,13470,13470,13470,13460,1208
|
|
20231006,125200,8153577210,13470,13470,13480,13470,962
|
|
20231006,125100,8140619010,13480,13490,13490,13470,1439
|
|
20231006,125000,8121219960,13480,13480,13490,13480,2307
|
|
20231006,124900,8090119620,13480,13490,13490,13480,538
|
|
20231006,124800,8082864410,13490,13490,13500,13490,1999
|
|
20231006,124700,8055897400,13490,13490,13500,13490,1850
|
|
20231006,124600,8030936440,13490,13460,13500,13450,20428
|
|
20231006,124500,7755481460,13460,13460,13470,13450,1932
|
|
20231006,124400,7729472580,13460,13460,13460,13460,2106
|
|
20231006,124300,7701125820,13460,13470,13470,13460,1561
|
|
20231006,124200,7680102380,13470,13450,13470,13450,4009
|
|
20231006,124100,7626150540,13450,13450,13450,13450,77
|
|
20231006,124000,7625114890,13450,13460,13460,13450,1301
|
|
20231006,123900,7607613780,13460,13450,13460,13450,394
|
|
20231006,123800,7602312500,13450,13450,13460,13450,353
|
|
20231006,123700,7597563900,13450,13450,13460,13450,885
|
|
20231006,123600,7585660040,13460,13460,13460,13450,845
|
|
20231006,123500,7574292250,13460,13460,13460,13450,502
|
|
20231006,123400,7567536140,13450,13440,13460,13440,4832
|
|
20231006,123300,7502559490,13440,13430,13440,13430,1326
|
|
20231006,123200,7484740380,13430,13420,13430,13410,2037
|
|
20231006,123100,7457400160,13420,13410,13420,13410,296
|
|
20231006,123000,7453428890,13410,13410,13420,13410,215
|
|
20231006,122900,7450545640,13410,13420,13420,13410,1297
|
|
20231006,122800,7433146850,13420,13420,13420,13410,363
|
|
20231006,122700,7428276730,13420,13420,13420,13420,88
|
|
20231006,122600,7427095770,13420,13410,13420,13410,830
|
|
20231006,122500,7415964190,13410,13420,13420,13410,276
|
|
20231006,122400,7412260680,13410,13420,13420,13410,525
|
|
20231006,122300,7405218490,13410,13410,13410,13400,299
|
|
20231006,122200,7401209010,13410,13400,13410,13400,159
|
|
20231006,122100,7399077220,13410,13400,13410,13390,1256
|
|
20231006,122000,7382248950,13400,13410,13420,13400,2202
|
|
20231006,121900,7352728640,13410,13430,13430,13410,384
|
|
20231006,121800,7347576850,13420,13430,13440,13420,609
|
|
20231006,121700,7339398650,13440,13440,13440,13430,298
|
|
20231006,121600,7335393710,13440,13430,13440,13430,429
|
|
20231006,121500,7329631450,13440,13430,13440,13420,1341
|
|
20231006,121400,7311621850,13430,13440,13440,13430,260
|
|
20231006,121300,7308127540,13440,13450,13450,13440,1624
|
|
20231006,121200,7286299700,13450,13450,13450,13450,370
|
|
20231006,121100,7281323200,13450,13460,13460,13440,770
|
|
20231006,121000,7270966600,13450,13450,13460,13450,1731
|
|
20231006,120900,7247681980,13450,13460,13470,13450,1484
|
|
20231006,120800,7227707620,13470,13460,13470,13460,529
|
|
20231006,120700,7220585440,13460,13450,13460,13450,2186
|
|
20231006,120600,7191163930,13450,13450,13460,13440,1705
|
|
20231006,120500,7168228900,13450,13460,13460,13450,1330
|
|
20231006,120400,7150339330,13460,13460,13460,13450,284
|
|
20231006,120300,7146517850,13450,13440,13460,13440,1413
|
|
20231006,120200,7127510000,13450,13430,13450,13430,3673
|
|
20231006,120100,7078146920,13430,13440,13440,13430,936
|
|
20231006,120000,7065570880,13440,13440,13440,13430,328
|
|
20231006,115900,7061163690,13430,13430,13440,13430,621
|
|
20231006,115800,7052820760,13440,13430,13440,13430,252
|
|
20231006,115700,7049435160,13440,13430,13440,13430,1819
|
|
20231006,115600,7025001020,13420,13420,13430,13420,399
|
|
20231006,115500,7019642660,13430,13430,13440,13430,1984
|
|
20231006,115400,6992991640,13440,13430,13440,13430,499
|
|
20231006,115300,6986288600,13440,13440,13440,13430,384
|
|
20231006,115200,6981128070,13440,13430,13440,13430,1792
|
|
20231006,115100,6957060030,13440,13430,13440,13430,1288
|
|
20231006,115000,6939752440,13430,13430,13440,13430,1153
|
|
20231006,114900,6924266110,13430,13450,13450,13430,4386
|
|
20231006,114800,6865305780,13450,13460,13460,13450,2716
|
|
20231006,114700,6828753960,13460,13450,13460,13450,2542
|
|
20231006,114600,6794545560,13450,13440,13450,13430,11578
|
|
20231006,114500,6638849170,13440,13430,13440,13430,3658
|
|
20231006,114400,6589704670,13430,13400,13430,13400,8064
|
|
20231006,114300,6481481070,13400,13400,13410,13390,1560
|
|
20231006,114200,6460577220,13400,13400,13400,13390,808
|
|
20231006,114100,6449753420,13400,13390,13400,13390,1073
|
|
20231006,114000,6435375490,13390,13400,13400,13390,62
|
|
20231006,113900,6434544940,13390,13400,13400,13390,1614
|
|
20231006,113800,6412929090,13400,13390,13400,13390,814
|
|
20231006,113700,6402023780,13390,13390,13400,13390,640
|
|
20231006,113600,6393450620,13390,13400,13400,13390,394
|
|
20231006,113500,6388172620,13400,13390,13400,13390,1538
|
|
20231006,113400,6367575620,13390,13380,13390,13380,678
|
|
20231006,113300,6358503000,13380,13400,13400,13370,538
|
|
20231006,113200,6351307170,13400,13390,13400,13390,1235
|
|
20231006,113100,6334766530,13390,13400,13400,13390,2220
|
|
20231006,113000,6305025680,13400,13390,13400,13390,2103
|
|
20231006,112900,6276864210,13380,13370,13390,13360,3344
|
|
20231006,112800,6232142100,13360,13370,13370,13360,214
|
|
20231006,112700,6229281070,13370,13370,13380,13350,1341
|
|
20231006,112600,6211362840,13370,13370,13380,13370,789
|
|
20231006,112500,6200812280,13380,13380,13380,13370,344
|
|
20231006,112400,6196210710,13370,13370,13380,13370,850
|
|
20231006,112300,6184843180,13380,13360,13380,13360,1623
|
|
20231006,112200,6163142990,13360,13370,13370,13350,528
|
|
20231006,112100,6156087700,13370,13350,13370,13350,796
|
|
20231006,112000,6145455390,13350,13360,13360,13350,2032
|
|
20231006,111900,6118315640,13360,13380,13380,13360,550
|
|
20231006,111800,6110960300,13380,13370,13380,13360,932
|
|
20231006,111700,6098499120,13380,13370,13380,13370,3854
|
|
20231006,111600,6046958140,13370,13370,13370,13360,418
|
|
20231006,111500,6041370690,13360,13360,13370,13330,3038
|
|
20231006,111400,6000820500,13360,13370,13370,13360,1003
|
|
20231006,111300,5987417990,13370,13370,13380,13360,898
|
|
20231006,111200,5975414760,13370,13370,13380,13370,1482
|
|
20231006,111100,5955598360,13370,13380,13390,13370,1278
|
|
20231006,111000,5938501170,13390,13400,13400,13390,1241
|
|
20231006,110900,5921878490,13400,13410,13420,13400,2603
|
|
20231006,110800,5886982450,13410,13410,13410,13400,1194
|
|
20231006,110700,5870973050,13400,13390,13410,13390,1959
|
|
20231006,110600,5844730840,13390,13370,13390,13370,3482
|
|
20231006,110500,5798163960,13370,13410,13410,13360,3782
|
|
20231006,110400,5747566260,13410,13400,13410,13400,771
|
|
20231006,110300,5737231500,13410,13410,13410,13400,361
|
|
20231006,110200,5732392220,13410,13410,13420,13410,1673
|
|
20231006,110100,5709955600,13420,13420,13420,13410,459
|
|
20231006,110000,5703795890,13410,13410,13420,13410,2181
|
|
20231006,105900,5674527520,13410,13400,13420,13400,4778
|
|
20231006,105800,5610475190,13400,13390,13400,13390,643
|
|
20231006,105700,5601861450,13390,13400,13400,13390,1442
|
|
20231006,105600,5582549580,13400,13390,13400,13390,908
|
|
20231006,105500,5570386860,13400,13390,13400,13390,1678
|
|
20231006,105400,5547914640,13380,13370,13380,13360,1858
|
|
20231006,105300,5523060680,13370,13350,13380,13350,1234
|
|
20231006,105200,5506562740,13360,13350,13360,13350,531
|
|
20231006,105100,5499469000,13360,13370,13370,13350,823
|
|
20231006,105000,5488477390,13370,13370,13370,13360,504
|
|
20231006,104900,5481741780,13370,13350,13370,13350,537
|
|
20231006,104800,5474571410,13340,13330,13340,13320,1682
|
|
20231006,104700,5452145270,13330,13380,13380,13330,1270
|
|
20231006,104600,5435202430,13370,13360,13380,13360,1570
|
|
20231006,104500,5414213690,13360,13360,13360,13340,919
|
|
20231006,104400,5401941990,13360,13350,13360,13350,439
|
|
20231006,104300,5396077050,13360,13360,13370,13350,588
|
|
20231006,104200,5388224810,13370,13350,13370,13340,1089
|
|
20231006,104100,5373694930,13350,13360,13360,13340,556
|
|
20231006,104000,5366274060,13350,13370,13370,13350,1976
|
|
20231006,103900,5339865490,13360,13380,13380,13360,622
|
|
20231006,103800,5331549110,13380,13320,13380,13320,1554
|
|
20231006,103700,5310799470,13320,13350,13350,13320,2074
|
|
20231006,103600,5283160480,13350,13370,13370,13340,1018
|
|
20231006,103500,5269565300,13360,13370,13370,13360,406
|
|
20231006,103400,5264139350,13370,13390,13390,13370,1652
|
|
20231006,103300,5242033710,13390,13380,13400,13380,762
|
|
20231006,103200,5231829200,13380,13360,13410,13360,4277
|
|
20231006,103100,5174571130,13360,13340,13360,13340,3358
|
|
20231006,103000,5129745300,13340,13340,13350,13310,2591
|
|
20231006,102900,5095225430,13340,13340,13350,13340,670
|
|
20231006,102800,5086284710,13340,13350,13350,13340,724
|
|
20231006,102700,5076619960,13350,13340,13360,13340,889
|
|
20231006,102600,5064747760,13340,13330,13350,13330,1498
|
|
20231006,102500,5044762110,13320,13320,13340,13320,2038
|
|
20231006,102400,5017597300,13320,13310,13330,13310,1878
|
|
20231006,102300,4992580720,13320,13330,13330,13310,1229
|
|
20231006,102200,4976213190,13330,13330,13340,13320,1205
|
|
20231006,102100,4960155910,13330,13340,13350,13330,1801
|
|
20231006,102000,4936142070,13350,13340,13350,13330,1249
|
|
20231006,101900,4919482580,13340,13330,13340,13330,1059
|
|
20231006,101800,4905361380,13330,13350,13350,13330,1384
|
|
20231006,101700,4886893170,13350,13330,13350,13320,2096
|
|
20231006,101600,4858932850,13330,13330,13340,13320,1482
|
|
20231006,101500,4839180110,13320,13350,13360,13320,1373
|
|
20231006,101400,4820876600,13350,13350,13360,13350,1194
|
|
20231006,101300,4804932080,13360,13370,13370,13350,1072
|
|
20231006,101200,4790615300,13360,13380,13380,13360,587
|
|
20231006,101100,4782768880,13360,13390,13400,13360,2647
|
|
20231006,101000,4747323900,13400,13390,13400,13350,2851
|
|
20231006,100900,4709198910,13390,13390,13400,13390,1327
|
|
20231006,100800,4691427080,13390,13430,13430,13390,9184
|
|
20231006,100700,4568217450,13430,13440,13440,13430,671
|
|
20231006,100600,4559204370,13440,13440,13440,13430,1125
|
|
20231006,100500,4544087370,13430,13420,13440,13420,6805
|
|
20231006,100400,4452715350,13420,13420,13430,13420,579
|
|
20231006,100300,4444944380,13410,13400,13420,13390,6497
|
|
20231006,100200,4357852110,13400,13390,13400,13390,3074
|
|
20231006,100100,4316684440,13390,13430,13430,13380,7892
|
|
20231006,100000,4210850730,13430,13430,13450,13420,6469
|
|
20231006,095900,4123947050,13430,13430,13440,13420,5469
|
|
20231006,095800,4050497780,13420,13420,13440,13410,8644
|
|
20231006,095700,3934453190,13420,13380,13440,13380,20742
|
|
20231006,095600,3656400470,13380,13390,13390,13370,4866
|
|
20231006,095500,3591291750,13390,13380,13390,13370,2628
|
|
20231006,095400,3556119570,13370,13370,13380,13370,4514
|
|
20231006,095300,3495732730,13370,13380,13390,13370,5708
|
|
20231006,095200,3419373180,13380,13380,13390,13370,7337
|
|
20231006,095100,3321188610,13380,13360,13380,13350,6038
|
|
20231006,095000,3240473150,13360,13320,13360,13320,9014
|
|
20231006,094900,3120191360,13320,13320,13330,13300,5735
|
|
20231006,094800,3043838530,13320,13290,13330,13280,17846
|
|
20231006,094700,2806483500,13280,13260,13290,13240,13565
|
|
20231006,094600,2626507530,13250,13220,13260,13220,8772
|
|
20231006,094500,2510334580,13230,13180,13230,13180,5398
|
|
20231006,094400,2439062090,13190,13190,13200,13170,5630
|
|
20231006,094300,2364811390,13190,13220,13220,13190,10132
|
|
20231006,094200,2230921160,13220,13230,13240,13220,3370
|
|
20231006,094100,2186339240,13230,13230,13240,13220,5682
|
|
20231006,094000,2111147160,13230,13190,13240,13190,8382
|
|
20231006,093900,2000310740,13200,13190,13200,13190,4364
|
|
20231006,093800,1942724430,13200,13180,13200,13180,5514
|
|
20231006,093700,1869997210,13180,13170,13180,13160,2753
|
|
20231006,093600,1833728970,13160,13180,13180,13160,1069
|
|
20231006,093500,1819646520,13170,13160,13180,13160,1668
|
|
20231006,093400,1797678440,13170,13170,13170,13160,1010
|
|
20231006,093300,1784378260,13170,13180,13180,13170,874
|
|
20231006,093200,1772862020,13190,13170,13190,13160,1428
|
|
20231006,093100,1754051070,13160,13170,13170,13160,1129
|
|
20231006,093000,1739184180,13180,13230,13230,13180,3247
|
|
20231006,092900,1696290440,13230,13160,13230,13160,23051
|
|
20231006,092800,1392086780,13170,13160,13170,13150,1968
|
|
20231006,092700,1366187070,13170,13160,13170,13150,3048
|
|
20231006,092600,1326076390,13160,13160,13160,13150,881
|
|
20231006,092500,1314482450,13160,13150,13170,13150,3008
|
|
20231006,092400,1274897250,13150,13140,13150,13140,3351
|
|
20231006,092300,1230837000,13150,13150,13150,13140,4344
|
|
20231006,092200,1173718360,13140,13140,13160,13130,3921
|
|
20231006,092100,1122174540,13150,13160,13170,13130,3016
|
|
20231006,092000,1082504750,13170,13090,13170,13070,18051
|
|
20231006,091900,845818730,13090,13070,13110,13070,2609
|
|
20231006,091800,811663960,13070,13120,13120,13070,3554
|
|
20231006,091700,765114520,13120,13110,13120,13090,5646
|
|
20231006,091600,691111150,13110,13050,13110,13050,10868
|
|
20231006,091500,548954640,13050,13060,13060,13050,501
|
|
20231006,091400,542414670,13060,13050,13060,13050,784
|
|
20231006,091300,532182450,13050,13030,13050,13030,1772
|
|
20231006,091200,509078110,13020,13010,13030,13010,164
|
|
20231006,091100,506942530,13000,13000,13030,13000,1569
|
|
20231006,091000,486529210,13000,13010,13010,13000,171
|
|
20231006,090900,484305950,12990,12980,13010,12970,3633
|
|
20231006,090800,437113490,12980,13000,13010,12980,1432
|
|
20231006,090700,418514180,13010,13010,13010,12990,1228
|
|
20231006,090600,402556970,13010,13010,13010,13010,1121
|
|
20231006,090500,387972760,13010,12970,13010,12970,1248
|
|
20231006,090400,371765380,12970,12980,12990,12970,1910
|
|
20231006,090300,346975780,12980,13030,13050,12980,3297
|
|
20231006,090200,304044420,13030,13040,13070,13030,4684
|
|
20231006,090100,242929160,13050,13010,13050,13010,8888
|
|
20231006,090000,127013580,13020,12950,13090,12950,9721
|