674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201100,5849456540,8410,8410,8410,8410,18206
|
|
20231017,201000,5849456540,8410,8410,8410,8410,0
|
|
20231017,200900,5849456540,8410,8410,8410,8410,0
|
|
20231017,200800,5849456540,8410,8410,8410,8410,0
|
|
20231017,200700,5849456540,8410,8410,8410,8410,0
|
|
20231017,200600,5849456540,8410,8410,8410,8410,0
|
|
20231017,200500,5849456540,8410,8410,8410,8410,0
|
|
20231017,200400,5849456540,8410,8410,8410,8410,0
|
|
20231017,200300,5849456540,8410,8410,8410,8410,0
|
|
20231017,200200,5849456540,8410,8410,8410,8410,0
|
|
20231017,200100,5849456540,8410,8410,8410,8410,0
|
|
20231017,200000,5849456540,8410,8410,8410,8410,0
|
|
20231017,195900,5849456540,8410,8410,8410,8410,0
|
|
20231017,195800,5849456540,8410,8410,8410,8410,0
|
|
20231017,195700,5849456540,8410,8410,8410,8410,0
|
|
20231017,195600,5849456540,8410,8410,8410,8410,0
|
|
20231017,195500,5849456540,8410,8410,8410,8410,0
|
|
20231017,195400,5849456540,8410,8410,8410,8410,0
|
|
20231017,195300,5849456540,8410,8410,8410,8410,0
|
|
20231017,195200,5849456540,8410,8410,8410,8410,0
|
|
20231017,195100,5849456540,8410,8410,8410,8410,0
|
|
20231017,195000,5849456540,8410,8410,8410,8410,0
|
|
20231017,194900,5849456540,8410,8410,8410,8410,0
|
|
20231017,194800,5849456540,8410,8410,8410,8410,0
|
|
20231017,194700,5849456540,8410,8410,8410,8410,0
|
|
20231017,194600,5849456540,8410,8410,8410,8410,0
|
|
20231017,194500,5849456540,8410,8410,8410,8410,0
|
|
20231017,194400,5849456540,8410,8410,8410,8410,0
|
|
20231017,194300,5849456540,8410,8410,8410,8410,0
|
|
20231017,194200,5849456540,8410,8410,8410,8410,0
|
|
20231017,194100,5849456540,8410,8410,8410,8410,18206
|
|
20231017,194000,5849456540,8410,8410,8410,8410,0
|
|
20231017,193900,5849456540,8410,8410,8410,8410,0
|
|
20231017,193800,5849456540,8410,8410,8410,8410,0
|
|
20231017,193700,5849456540,8410,8410,8410,8410,0
|
|
20231017,193600,5849456540,8410,8410,8410,8410,0
|
|
20231017,193500,5849456540,8410,8410,8410,8410,0
|
|
20231017,193400,5849456540,8410,8410,8410,8410,0
|
|
20231017,193300,5849456540,8410,8410,8410,8410,0
|
|
20231017,193200,5849456540,8410,8410,8410,8410,0
|
|
20231017,193100,5849456540,8410,8410,8410,8410,0
|
|
20231017,193000,5849456540,8410,8410,8410,8410,0
|
|
20231017,192900,5849456540,8410,8410,8410,8410,0
|
|
20231017,192800,5849456540,8410,8410,8410,8410,0
|
|
20231017,192700,5849456540,8410,8410,8410,8410,0
|
|
20231017,192600,5849456540,8410,8410,8410,8410,0
|
|
20231017,192500,5849456540,8410,8410,8410,8410,0
|
|
20231017,192400,5849456540,8410,8410,8410,8410,0
|
|
20231017,192300,5849456540,8410,8410,8410,8410,0
|
|
20231017,192200,5849456540,8410,8410,8410,8410,0
|
|
20231017,192100,5849456540,8410,8410,8410,8410,0
|
|
20231017,192000,5849456540,8410,8410,8410,8410,0
|
|
20231017,191900,5849456540,8410,8410,8410,8410,0
|
|
20231017,191800,5849456540,8410,8410,8410,8410,0
|
|
20231017,191700,5849456540,8410,8410,8410,8410,0
|
|
20231017,191600,5849456540,8410,8410,8410,8410,0
|
|
20231017,191500,5849456540,8410,8410,8410,8410,0
|
|
20231017,191400,5849456540,8410,8410,8410,8410,0
|
|
20231017,191300,5849456540,8410,8410,8410,8410,0
|
|
20231017,191200,5849456540,8410,8410,8410,8410,0
|
|
20231017,191100,5849456540,8410,8410,8410,8410,18206
|
|
20231017,191000,5849456540,8410,8410,8410,8410,0
|
|
20231017,190900,5849456540,8410,8410,8410,8410,0
|
|
20231017,190800,5849456540,8410,8410,8410,8410,0
|
|
20231017,190700,5849456540,8410,8410,8410,8410,0
|
|
20231017,190600,5849456540,8410,8410,8410,8410,0
|
|
20231017,190500,5849456540,8410,8410,8410,8410,0
|
|
20231017,190400,5849456540,8410,8410,8410,8410,0
|
|
20231017,190300,5849456540,8410,8410,8410,8410,0
|
|
20231017,190200,5849456540,8410,8410,8410,8410,0
|
|
20231017,190100,5849456540,8410,8410,8410,8410,0
|
|
20231017,190000,5849456540,8410,8410,8410,8410,0
|
|
20231017,185900,5849456540,8410,8410,8410,8410,0
|
|
20231017,185800,5849456540,8410,8410,8410,8410,0
|
|
20231017,185700,5849456540,8410,8410,8410,8410,0
|
|
20231017,185600,5849456540,8410,8410,8410,8410,0
|
|
20231017,185500,5849456540,8410,8410,8410,8410,0
|
|
20231017,185400,5849456540,8410,8410,8410,8410,0
|
|
20231017,185300,5849456540,8410,8410,8410,8410,0
|
|
20231017,185200,5849456540,8410,8410,8410,8410,0
|
|
20231017,185100,5849456540,8410,8410,8410,8410,0
|
|
20231017,185000,5849456540,8410,8410,8410,8410,0
|
|
20231017,184900,5849456540,8410,8410,8410,8410,0
|
|
20231017,184800,5849456540,8410,8410,8410,8410,0
|
|
20231017,184700,5849456540,8410,8410,8410,8410,0
|
|
20231017,184600,5849456540,8410,8410,8410,8410,0
|
|
20231017,184500,5849456540,8410,8410,8410,8410,0
|
|
20231017,184400,5849456540,8410,8410,8410,8410,0
|
|
20231017,184300,5849456540,8410,8410,8410,8410,0
|
|
20231017,184200,5849456540,8410,8410,8410,8410,0
|
|
20231017,184100,5849456540,8410,8410,8410,8410,18206
|
|
20231017,184000,5849456540,8410,8410,8410,8410,0
|
|
20231017,183900,5849456540,8410,8410,8410,8410,0
|
|
20231017,183800,5849456540,8410,8410,8410,8410,0
|
|
20231017,183700,5849456540,8410,8410,8410,8410,0
|
|
20231017,183600,5849456540,8410,8410,8410,8410,0
|
|
20231017,183500,5849456540,8410,8410,8410,8410,0
|
|
20231017,183400,5849456540,8410,8410,8410,8410,0
|
|
20231017,183300,5849456540,8410,8410,8410,8410,0
|
|
20231017,183200,5849456540,8410,8410,8410,8410,0
|
|
20231017,183100,5849456540,8410,8410,8410,8410,0
|
|
20231017,183000,5849456540,8410,8410,8410,8410,0
|
|
20231017,182900,5849456540,8410,8410,8410,8410,0
|
|
20231017,182800,5849456540,8410,8410,8410,8410,0
|
|
20231017,182700,5849456540,8410,8410,8410,8410,0
|
|
20231017,182600,5849456540,8410,8410,8410,8410,0
|
|
20231017,182500,5849456540,8410,8410,8410,8410,0
|
|
20231017,182400,5849456540,8410,8410,8410,8410,0
|
|
20231017,182300,5849456540,8410,8410,8410,8410,0
|
|
20231017,182200,5849456540,8410,8410,8410,8410,0
|
|
20231017,182100,5849456540,8410,8410,8410,8410,0
|
|
20231017,182000,5849456540,8410,8410,8410,8410,0
|
|
20231017,181900,5849456540,8410,8410,8410,8410,0
|
|
20231017,181800,5849456540,8410,8410,8410,8410,0
|
|
20231017,181700,5849456540,8410,8410,8410,8410,0
|
|
20231017,181600,5849456540,8410,8410,8410,8410,0
|
|
20231017,181500,5849456540,8410,8410,8410,8410,0
|
|
20231017,181400,5849456540,8410,8410,8410,8410,0
|
|
20231017,181300,5849456540,8410,8410,8410,8410,0
|
|
20231017,181200,5849456540,8410,8410,8410,8410,0
|
|
20231017,181100,5849456540,8410,8410,8410,8410,18206
|
|
20231017,181000,5849456540,8410,8410,8410,8410,0
|
|
20231017,180900,5849456540,8410,8410,8410,8410,0
|
|
20231017,180800,5849456540,8410,8410,8410,8410,0
|
|
20231017,180700,5849456540,8410,8410,8410,8410,0
|
|
20231017,180600,5849456540,8410,8410,8410,8410,0
|
|
20231017,180500,5849456540,8410,8410,8410,8410,0
|
|
20231017,180400,5849456540,8410,8410,8410,8410,0
|
|
20231017,180300,5849456540,8410,8410,8410,8410,0
|
|
20231017,180200,5849456540,8410,8410,8410,8410,0
|
|
20231017,180100,5849456540,8410,8410,8410,8410,0
|
|
20231017,180000,5849456540,8410,8410,8410,8410,0
|
|
20231017,175900,5849456540,8410,8410,8410,8410,0
|
|
20231017,175800,5849456540,8410,8410,8410,8410,0
|
|
20231017,175700,5849456540,8410,8410,8410,8410,0
|
|
20231017,175600,5849456540,8410,8410,8410,8410,0
|
|
20231017,175500,5849456540,8410,8410,8410,8410,0
|
|
20231017,175400,5849456540,8410,8410,8410,8410,0
|
|
20231017,175300,5849456540,8410,8410,8410,8410,0
|
|
20231017,175200,5849456540,8410,8410,8410,8410,0
|
|
20231017,175100,5849456540,8410,8410,8410,8410,0
|
|
20231017,175000,5849456540,8410,8410,8410,8410,0
|
|
20231017,174900,5849456540,8410,8410,8410,8410,0
|
|
20231017,174800,5849456540,8410,8410,8410,8410,0
|
|
20231017,174700,5849456540,8410,8410,8410,8410,0
|
|
20231017,174600,5849456540,8410,8410,8410,8410,0
|
|
20231017,174500,5849456540,8410,8410,8410,8410,0
|
|
20231017,174400,5849456540,8410,8410,8410,8410,0
|
|
20231017,174300,5849456540,8410,8410,8410,8410,0
|
|
20231017,174200,5849456540,8410,8410,8410,8410,0
|
|
20231017,174100,5849456540,8410,8410,8410,8410,18206
|
|
20231017,174000,5849456540,8410,8410,8410,8410,0
|
|
20231017,173900,5849456540,8410,8410,8410,8410,0
|
|
20231017,173800,5849456540,8410,8410,8410,8410,0
|
|
20231017,173700,5849456540,8410,8410,8410,8410,0
|
|
20231017,173600,5849456540,8410,8410,8410,8410,0
|
|
20231017,173500,5849456540,8410,8410,8410,8410,0
|
|
20231017,173400,5849456540,8410,8410,8410,8410,0
|
|
20231017,173300,5849456540,8410,8410,8410,8410,0
|
|
20231017,173200,5849456540,8410,8410,8410,8410,0
|
|
20231017,173100,5849456540,8410,8410,8410,8410,0
|
|
20231017,173000,5849456540,8410,8410,8410,8410,0
|
|
20231017,172900,5849456540,8410,8410,8410,8410,0
|
|
20231017,172800,5849456540,8410,8410,8410,8410,0
|
|
20231017,172700,5849456540,8410,8410,8410,8410,0
|
|
20231017,172600,5849456540,8410,8410,8410,8410,0
|
|
20231017,172500,5849456540,8410,8410,8410,8410,0
|
|
20231017,172400,5849456540,8410,8410,8410,8410,0
|
|
20231017,172300,5849456540,8410,8410,8410,8410,0
|
|
20231017,172200,5849456540,8410,8410,8410,8410,0
|
|
20231017,172100,5849456540,8410,8410,8410,8410,0
|
|
20231017,172000,5849456540,8410,8410,8410,8410,0
|
|
20231017,171900,5849456540,8410,8410,8410,8410,0
|
|
20231017,171800,5849456540,8410,8410,8410,8410,0
|
|
20231017,171700,5849456540,8410,8410,8410,8410,0
|
|
20231017,171600,5849456540,8410,8410,8410,8410,0
|
|
20231017,171500,5849456540,8410,8410,8410,8410,0
|
|
20231017,171400,5849456540,8410,8410,8410,8410,0
|
|
20231017,171300,5849456540,8410,8410,8410,8410,0
|
|
20231017,171200,5849456540,8410,8410,8410,8410,0
|
|
20231017,171100,5849456540,8410,8410,8410,8410,18206
|
|
20231017,171000,5849456540,8410,8410,8410,8410,0
|
|
20231017,170900,5849456540,8410,8410,8410,8410,0
|
|
20231017,170800,5849456540,8410,8410,8410,8410,0
|
|
20231017,170700,5849456540,8410,8410,8410,8410,0
|
|
20231017,170600,5849456540,8410,8410,8410,8410,0
|
|
20231017,170500,5849456540,8410,8410,8410,8410,0
|
|
20231017,170400,5849456540,8410,8410,8410,8410,0
|
|
20231017,170300,5849456540,8410,8410,8410,8410,0
|
|
20231017,170200,5849456540,8410,8410,8410,8410,0
|
|
20231017,170100,5849456540,8410,8410,8410,8410,0
|
|
20231017,170000,5849456540,8410,8410,8410,8410,0
|
|
20231017,165900,5849456540,8410,8410,8410,8410,0
|
|
20231017,165800,5849456540,8410,8410,8410,8410,0
|
|
20231017,165700,5849456540,8410,8410,8410,8410,0
|
|
20231017,165600,5849456540,8410,8410,8410,8410,0
|
|
20231017,165500,5849456540,8410,8410,8410,8410,0
|
|
20231017,165400,5849456540,8410,8410,8410,8410,0
|
|
20231017,165300,5849456540,8410,8410,8410,8410,0
|
|
20231017,165200,5849456540,8410,8410,8410,8410,0
|
|
20231017,165100,5849456540,8410,8410,8410,8410,0
|
|
20231017,165000,5849456540,8410,8410,8410,8410,0
|
|
20231017,164900,5849456540,8410,8410,8410,8410,0
|
|
20231017,164800,5849456540,8410,8410,8410,8410,0
|
|
20231017,164700,5849456540,8410,8410,8410,8410,0
|
|
20231017,164600,5849456540,8410,8410,8410,8410,0
|
|
20231017,164500,5849456540,8410,8410,8410,8410,0
|
|
20231017,164400,5849456540,8410,8410,8410,8410,0
|
|
20231017,164300,5849456540,8410,8410,8410,8410,0
|
|
20231017,164200,5849456540,8410,8410,8410,8410,0
|
|
20231017,164100,5849456540,8410,8410,8410,8410,18206
|
|
20231017,164000,5849456540,8410,8410,8410,8410,0
|
|
20231017,163900,5849456540,8410,8410,8410,8410,0
|
|
20231017,163800,5849456540,8410,8410,8410,8410,0
|
|
20231017,163700,5849456540,8410,8410,8410,8410,0
|
|
20231017,163600,5849456540,8410,8410,8410,8410,0
|
|
20231017,163500,5849456540,8410,8410,8410,8410,0
|
|
20231017,163400,5849456540,8410,8410,8410,8410,0
|
|
20231017,163300,5849456540,8410,8410,8410,8410,0
|
|
20231017,163200,5849456540,8410,8410,8410,8410,0
|
|
20231017,163100,5849456540,8410,8410,8410,8410,0
|
|
20231017,163000,5849456540,8410,8410,8410,8410,0
|
|
20231017,162900,5849456540,8410,8410,8410,8410,0
|
|
20231017,162800,5849456540,8410,8410,8410,8410,0
|
|
20231017,162700,5849456540,8410,8410,8410,8410,0
|
|
20231017,162600,5849456540,8410,8410,8410,8410,0
|
|
20231017,162500,5849456540,8410,8410,8410,8410,0
|
|
20231017,162400,5849456540,8410,8410,8410,8410,0
|
|
20231017,162300,5849456540,8410,8410,8410,8410,0
|
|
20231017,162200,5849456540,8410,8410,8410,8410,0
|
|
20231017,162100,5849456540,8410,8410,8410,8410,0
|
|
20231017,162000,5849456540,8410,8410,8410,8410,0
|
|
20231017,161900,5849456540,8410,8410,8410,8410,0
|
|
20231017,161800,5849456540,8410,8410,8410,8410,0
|
|
20231017,161700,5849456540,8410,8410,8410,8410,0
|
|
20231017,161600,5849456540,8410,8410,8410,8410,0
|
|
20231017,161500,5849456540,8410,8410,8410,8410,0
|
|
20231017,161400,5849456540,8410,8410,8410,8410,0
|
|
20231017,161300,5849456540,8410,8410,8410,8410,0
|
|
20231017,161200,5849456540,8410,8410,8410,8410,0
|
|
20231017,161100,5849456540,8410,8410,8410,8410,18206
|
|
20231017,161000,5849456540,8410,8410,8410,8410,0
|
|
20231017,160900,5849456540,8410,8410,8410,8410,0
|
|
20231017,160800,5849456540,8410,8410,8410,8410,0
|
|
20231017,160700,5849456540,8410,8410,8410,8410,0
|
|
20231017,160600,5849456540,8410,8410,8410,8410,0
|
|
20231017,160500,5849456540,8410,8410,8410,8410,0
|
|
20231017,160400,5849456540,8410,8410,8410,8410,0
|
|
20231017,160300,5849456540,8410,8410,8410,8410,0
|
|
20231017,160200,5849456540,8410,8410,8410,8410,0
|
|
20231017,160100,5849456540,8410,8410,8410,8410,0
|
|
20231017,160000,5849456540,8410,8410,8410,8410,0
|
|
20231017,155900,5849456540,8410,8410,8410,8410,0
|
|
20231017,155800,5849456540,8410,8410,8410,8410,0
|
|
20231017,155700,5849456540,8410,8410,8410,8410,0
|
|
20231017,155600,5849456540,8410,8410,8410,8410,0
|
|
20231017,155500,5849456540,8410,8410,8410,8410,0
|
|
20231017,155400,5849456540,8410,8410,8410,8410,0
|
|
20231017,155300,5849456540,8410,8410,8410,8410,0
|
|
20231017,155200,5849456540,8410,8410,8410,8410,0
|
|
20231017,155100,5849456540,8410,8410,8410,8410,0
|
|
20231017,155000,5849456540,8410,8410,8410,8410,0
|
|
20231017,154900,5849456540,8410,8410,8410,8410,0
|
|
20231017,154800,5849456540,8410,8410,8410,8410,0
|
|
20231017,154700,5849456540,8410,8410,8410,8410,0
|
|
20231017,154600,5849456540,8410,8410,8410,8410,0
|
|
20231017,154500,5849456540,8410,8410,8410,8410,0
|
|
20231017,154400,5849456540,8410,8410,8410,8410,0
|
|
20231017,154300,5849456540,8410,8410,8410,8410,0
|
|
20231017,154200,5849456540,8410,8410,8410,8410,0
|
|
20231017,154100,5849456540,8410,8410,8410,8410,18206
|
|
20231017,154000,5849456540,8410,8410,8410,8410,0
|
|
20231017,153900,5849456540,8410,8410,8410,8410,0
|
|
20231017,153800,5849456540,8410,8410,8410,8410,0
|
|
20231017,153700,5849456540,8410,8410,8410,8410,0
|
|
20231017,153600,5849456540,8410,8410,8410,8410,0
|
|
20231017,153500,5849456540,8410,8410,8410,8410,0
|
|
20231017,153400,5849456540,8410,8410,8410,8410,0
|
|
20231017,153300,5849456540,8410,8410,8410,8410,0
|
|
20231017,153200,5849456540,8410,8410,8410,8410,0
|
|
20231017,153100,5849456540,8410,8410,8410,8410,0
|
|
20231017,153000,5849456540,8410,8410,8410,8410,18206
|
|
20231017,152900,5696344080,8410,8410,8410,8410,0
|
|
20231017,152800,5696344080,8410,8410,8410,8410,0
|
|
20231017,152700,5696344080,8410,8410,8410,8410,0
|
|
20231017,152600,5696344080,8410,8410,8410,8410,0
|
|
20231017,152500,5696344080,8410,8410,8410,8410,0
|
|
20231017,152400,5696344080,8410,8410,8410,8410,0
|
|
20231017,152300,5696344080,8410,8410,8410,8410,0
|
|
20231017,152200,5696344080,8410,8410,8410,8410,0
|
|
20231017,152100,5696344080,8410,8410,8410,8410,0
|
|
20231017,152000,5696344080,8410,8410,8410,8410,0
|
|
20231017,151900,5696344080,8410,8430,8440,8410,5127
|
|
20231017,151800,5653154220,8430,8430,8450,8420,4543
|
|
20231017,151700,5614864460,8430,8440,8440,8430,3451
|
|
20231017,151600,5585765290,8430,8450,8450,8430,3514
|
|
20231017,151500,5556109300,8440,8460,8460,8440,2159
|
|
20231017,151400,5537884560,8450,8460,8470,8450,3360
|
|
20231017,151300,5509485140,8450,8460,8470,8440,2162
|
|
20231017,151200,5491209740,8440,8450,8460,8440,376
|
|
20231017,151100,5488033150,8440,8460,8460,8440,2909
|
|
20231017,151000,5463461620,8450,8450,8460,8450,1447
|
|
20231017,150900,5451233820,8450,8470,8470,8450,1563
|
|
20231017,150800,5438011920,8470,8460,8480,8460,918
|
|
20231017,150700,5430236520,8470,8470,8470,8450,2287
|
|
20231017,150600,5410897210,8450,8460,8470,8440,1735
|
|
20231017,150500,5396224700,8440,8450,8470,8440,1647
|
|
20231017,150400,5382287440,8440,8430,8450,8430,363
|
|
20231017,150300,5379223400,8430,8450,8450,8430,2175
|
|
20231017,150200,5360883740,8440,8450,8450,8440,4264
|
|
20231017,150100,5324888770,8460,8450,8470,8450,371
|
|
20231017,150000,5321752840,8450,8460,8460,8450,2112
|
|
20231017,145900,5303886430,8460,8470,8470,8460,565
|
|
20231017,145800,5299106510,8460,8470,8470,8460,716
|
|
20231017,145700,5293048900,8460,8460,8470,8460,815
|
|
20231017,145600,5286151640,8460,8450,8460,8440,926
|
|
20231017,145500,5278326720,8450,8450,8460,8450,395
|
|
20231017,145400,5274988550,8450,8460,8460,8450,191
|
|
20231017,145300,5273374070,8440,8440,8440,8440,60
|
|
20231017,145200,5272867670,8440,8440,8480,8440,68
|
|
20231017,145100,5272292390,8480,8480,8490,8430,5206
|
|
20231017,145000,5228265650,8480,8480,8490,8470,600
|
|
20231017,144900,5223174460,8480,8460,8490,8440,941
|
|
20231017,144800,5215206610,8440,8450,8450,8440,507
|
|
20231017,144700,5210924950,8470,8440,8470,8440,1014
|
|
20231017,144600,5202355240,8440,8420,8460,8420,2750
|
|
20231017,144500,5179172030,8430,8430,8440,8430,5053
|
|
20231017,144400,5136574290,8430,8450,8470,8430,2038
|
|
20231017,144300,5119392340,8430,8460,8460,8430,1351
|
|
20231017,144200,5107994270,8460,8430,8460,8430,718
|
|
20231017,144100,5101932440,8430,8450,8450,8430,1477
|
|
20231017,144000,5089467920,8430,8430,8450,8420,3094
|
|
20231017,143900,5063370940,8430,8430,8440,8420,755
|
|
20231017,143800,5057008280,8430,8420,8460,8420,881
|
|
20231017,143700,5049583560,8420,8420,8470,8420,535
|
|
20231017,143600,5045054940,8410,8410,8490,8400,8557
|
|
20231017,143500,4972982360,8430,8420,8440,8410,1064
|
|
20231017,143400,4964019930,8420,8430,8430,8410,514
|
|
20231017,143300,4959691020,8430,8420,8440,8420,1040
|
|
20231017,143200,4950933910,8420,8430,8450,8410,3081
|
|
20231017,143100,4924951390,8430,8420,8460,8400,1181
|
|
20231017,143000,4914999990,8400,8390,8430,8380,1928
|
|
20231017,142900,4898811540,8390,8420,8420,8390,4443
|
|
20231017,142800,4861516480,8410,8410,8410,8400,354
|
|
20231017,142700,4858539420,8410,8410,8410,8400,312
|
|
20231017,142600,4855918200,8400,8400,8410,8400,2121
|
|
20231017,142500,4838101560,8400,8400,8410,8400,3303
|
|
20231017,142400,4810345050,8400,8430,8430,8400,1120
|
|
20231017,142300,4800916490,8420,8410,8430,8410,1247
|
|
20231017,142200,4790405630,8410,8430,8430,8410,116
|
|
20231017,142100,4789428910,8430,8410,8430,8410,30
|
|
20231017,142000,4789176090,8410,8400,8430,8390,1811
|
|
20231017,141900,4773958640,8400,8380,8410,8380,3756
|
|
20231017,141800,4742413090,8390,8420,8420,8380,10326
|
|
20231017,141700,4655658630,8420,8440,8440,8420,216
|
|
20231017,141600,4653839770,8420,8460,8460,8420,8504
|
|
20231017,141500,4582174030,8450,8450,8460,8450,218
|
|
20231017,141400,4580330300,8450,8460,8460,8450,273
|
|
20231017,141300,4578022260,8460,8470,8470,8460,1121
|
|
20231017,141200,4568537400,8460,8470,8470,8460,137
|
|
20231017,141100,4567377100,8460,8460,8460,8460,79
|
|
20231017,141000,4566708760,8460,8450,8470,8440,422
|
|
20231017,140900,4563142780,8450,8450,8450,8440,205
|
|
20231017,140800,4561412410,8440,8440,8450,8430,723
|
|
20231017,140700,4555310840,8440,8440,8440,8430,1079
|
|
20231017,140600,4546214500,8440,8440,8440,8430,221
|
|
20231017,140500,4544350820,8440,8440,8440,8430,896
|
|
20231017,140400,4536792020,8440,8440,8450,8440,13
|
|
20231017,140300,4536682200,8440,8450,8460,8440,266
|
|
20231017,140200,4534434110,8470,8450,8470,8440,603
|
|
20231017,140100,4529338910,8450,8420,8450,8420,1650
|
|
20231017,140000,4515444410,8420,8420,8430,8410,3236
|
|
20231017,135900,4488186450,8420,8440,8470,8420,6646
|
|
20231017,135800,4432187560,8470,8450,8470,8430,41
|
|
20231017,135700,4431841720,8440,8460,8460,8440,813
|
|
20231017,135600,4424974830,8450,8460,8460,8450,229
|
|
20231017,135500,4423039550,8450,8450,8450,8450,599
|
|
20231017,135400,4417978000,8450,8440,8460,8440,236
|
|
20231017,135300,4415984830,8440,8430,8450,8430,1196
|
|
20231017,135200,4405891080,8440,8430,8440,8420,1607
|
|
20231017,135100,4392353700,8440,8430,8440,8430,172
|
|
20231017,135000,4390903680,8420,8420,8440,8420,946
|
|
20231017,134900,4382935480,8420,8420,8430,8420,1285
|
|
20231017,134800,4372115330,8420,8430,8440,8420,1152
|
|
20231017,134700,4362405570,8430,8450,8450,8430,563
|
|
20231017,134600,4357658400,8440,8450,8450,8430,1514
|
|
20231017,134500,4344889220,8450,8450,8450,8440,157
|
|
20231017,134400,4343562590,8440,8440,8450,8430,4167
|
|
20231017,134300,4308395210,8450,8440,8450,8430,3307
|
|
20231017,134200,4280492550,8440,8430,8440,8430,438
|
|
20231017,134100,4276797960,8430,8430,8440,8430,643
|
|
20231017,134000,4271376900,8430,8490,8490,8430,12356
|
|
20231017,133900,4166946430,8480,8470,8480,8470,4088
|
|
20231017,133800,4132299200,8470,8500,8520,8470,11359
|
|
20231017,133700,4035863640,8510,8510,8520,8510,2507
|
|
20231017,133600,4014528990,8510,8510,8520,8510,19
|
|
20231017,133500,4014367250,8510,8510,8520,8510,334
|
|
20231017,133400,4011524780,8510,8520,8520,8510,485
|
|
20231017,133300,4007397390,8520,8510,8530,8510,568
|
|
20231017,133200,4002563450,8510,8520,8530,8510,37
|
|
20231017,133100,4002248270,8510,8520,8520,8510,1309
|
|
20231017,133000,3991107980,8520,8530,8530,8520,20
|
|
20231017,132900,3990937530,8530,8540,8540,8510,15
|
|
20231017,132800,3990809750,8510,8540,8540,8510,4582
|
|
20231017,132700,3951759300,8540,8540,8540,8520,293
|
|
20231017,132600,3949259310,8530,8520,8540,8520,3942
|
|
20231017,132500,3915636030,8510,8550,8550,8510,10079
|
|
20231017,132400,3829752910,8540,8550,8550,8540,1475
|
|
20231017,132300,3817156280,8550,8550,8550,8540,441
|
|
20231017,132200,3813385750,8540,8540,8550,8540,60
|
|
20231017,132100,3812873290,8540,8540,8550,8540,33
|
|
20231017,132000,3812591460,8530,8540,8540,8530,662
|
|
20231017,131900,3806941860,8540,8550,8550,8540,1502
|
|
20231017,131800,3794114770,8540,8550,8550,8540,63
|
|
20231017,131700,3793576170,8540,8540,8550,8540,59
|
|
20231017,131600,3793071810,8540,8550,8560,8540,2389
|
|
20231017,131500,3772667020,8540,8550,8550,8540,1085
|
|
20231017,131400,3763390610,8540,8530,8560,8530,1276
|
|
20231017,131300,3752493680,8530,8540,8540,8530,344
|
|
20231017,131200,3749556010,8530,8540,8540,8520,1557
|
|
20231017,131100,3736274500,8530,8540,8540,8530,1163
|
|
20231017,131000,3726354070,8530,8540,8540,8530,36
|
|
20231017,130900,3726046660,8530,8530,8540,8530,367
|
|
20231017,130800,3722916130,8520,8530,8530,8520,613
|
|
20231017,130700,3717691540,8520,8520,8540,8520,1185
|
|
20231017,130600,3707583570,8520,8560,8560,8520,4984
|
|
20231017,130500,3665036910,8550,8560,8560,8550,6
|
|
20231017,130400,3664985570,8550,8550,8550,8550,56
|
|
20231017,130300,3664506770,8540,8540,8550,8540,129
|
|
20231017,130200,3663404070,8540,8540,8550,8540,170
|
|
20231017,130100,3661952240,8540,8550,8550,8540,235
|
|
20231017,130000,3659943060,8550,8550,8560,8550,195
|
|
20231017,125900,3658275790,8550,8560,8560,8550,698
|
|
20231017,125800,3652306800,8550,8560,8570,8550,585
|
|
20231017,125700,3647299190,8550,8550,8560,8550,84
|
|
20231017,125600,3646580170,8560,8550,8560,8540,226
|
|
20231017,125500,3644645840,8540,8550,8550,8540,205
|
|
20231017,125400,3642895110,8540,8540,8540,8540,1
|
|
20231017,125300,3642886570,8530,8530,8560,8530,1077
|
|
20231017,125200,3633699060,8530,8540,8540,8530,806
|
|
20231017,125100,3626819830,8530,8540,8540,8530,596
|
|
20231017,125000,3621730100,8530,8530,8530,8530,422
|
|
20231017,124900,3618130440,8530,8530,8540,8530,817
|
|
20231017,124800,3611161120,8530,8550,8550,8530,2673
|
|
20231017,124700,3588338760,8540,8550,8560,8540,308
|
|
20231017,124600,3585707950,8550,8560,8560,8550,7
|
|
20231017,124500,3585648080,8550,8550,8550,8550,47
|
|
20231017,124400,3585246230,8550,8540,8550,8530,787
|
|
20231017,124300,3578527940,8530,8540,8550,8530,829
|
|
20231017,124200,3571448350,8540,8550,8550,8540,296
|
|
20231017,124100,3568917760,8550,8560,8560,8550,2182
|
|
20231017,124000,3550256540,8560,8560,8560,8560,513
|
|
20231017,123900,3545865260,8570,8580,8580,8570,171
|
|
20231017,123800,3544399710,8580,8570,8580,8570,170
|
|
20231017,123700,3542942800,8570,8570,8570,8550,255
|
|
20231017,123600,3540759770,8580,8560,8580,8550,1500
|
|
20231017,123500,3527918820,8550,8560,8560,8550,17
|
|
20231017,123400,3527773350,8560,8550,8560,8550,443
|
|
20231017,123300,3523981320,8570,8570,8570,8560,393
|
|
20231017,123200,3520616720,8550,8560,8560,8550,86
|
|
20231017,123100,3519880650,8560,8560,8580,8550,419
|
|
20231017,123000,3516292700,8550,8550,8550,8550,631
|
|
20231017,122900,3510897650,8550,8540,8550,8540,1483
|
|
20231017,122800,3498218170,8530,8520,8540,8520,895
|
|
20231017,122700,3490584120,8520,8530,8530,8520,579
|
|
20231017,122600,3485645490,8520,8530,8530,8520,642
|
|
20231017,122500,3480169290,8530,8520,8540,8520,1882
|
|
20231017,122400,3464129440,8520,8530,8540,8520,898
|
|
20231017,122300,3456475980,8520,8510,8530,8510,606
|
|
20231017,122200,3451312210,8520,8510,8530,8510,229
|
|
20231017,122100,3449361630,8510,8530,8540,8510,5300
|
|
20231017,122000,3404179260,8530,8540,8550,8530,1223
|
|
20231017,121900,3393732900,8540,8540,8550,8530,4224
|
|
20231017,121800,3357657210,8540,8560,8560,8540,3954
|
|
20231017,121700,3323852200,8550,8570,8570,8550,2342
|
|
20231017,121600,3303804440,8560,8560,8560,8560,74
|
|
20231017,121500,3303171000,8560,8550,8560,8550,1093
|
|
20231017,121400,3293824230,8550,8560,8560,8550,997
|
|
20231017,121300,3285295660,8560,8560,8570,8560,296
|
|
20231017,121200,3282761880,8560,8570,8590,8550,1058
|
|
20231017,121100,3273703940,8590,8580,8590,8570,509
|
|
20231017,121000,3269339680,8570,8560,8570,8560,180
|
|
20231017,120900,3267797800,8550,8570,8570,8550,215
|
|
20231017,120800,3265957400,8570,8580,8580,8550,170
|
|
20231017,120700,3264502400,8550,8590,8590,8550,5798
|
|
20231017,120600,3214851050,8590,8600,8600,8580,3439
|
|
20231017,120500,3185330080,8590,8600,8600,8590,548
|
|
20231017,120400,3180617750,8580,8600,8610,8570,6407
|
|
20231017,120300,3125577920,8610,8610,8610,8610,109
|
|
20231017,120200,3124639430,8600,8610,8610,8600,577
|
|
20231017,120100,3119672220,8600,8630,8630,8600,2554
|
|
20231017,120000,3097672300,8620,8630,8650,8620,2017
|
|
20231017,115900,3080283110,8620,8630,8630,8620,4
|
|
20231017,115800,3080248620,8630,8630,8630,8620,661
|
|
20231017,115700,3074546140,8630,8630,8630,8630,218
|
|
20231017,115600,3072664800,8630,8640,8640,8630,116
|
|
20231017,115500,3071662590,8630,8630,8630,8630,217
|
|
20231017,115400,3069789880,8640,8630,8650,8630,1001
|
|
20231017,115300,3061141240,8640,8610,8640,8610,25
|
|
20231017,115200,3060925740,8620,8640,8640,8610,2121
|
|
20231017,115100,3042632610,8640,8630,8650,8630,360
|
|
20231017,115000,3039522920,8630,8640,8640,8630,200
|
|
20231017,114900,3037796910,8630,8640,8650,8630,415
|
|
20231017,114800,3034211330,8650,8640,8650,8630,449
|
|
20231017,114700,3030328510,8640,8640,8640,8630,391
|
|
20231017,114600,3026950280,8630,8630,8630,8630,0
|
|
20231017,114500,3026950280,8630,8620,8630,8620,2
|
|
20231017,114400,3026933030,8620,8640,8640,8620,370
|
|
20231017,114300,3023739970,8630,8640,8640,8630,109
|
|
20231017,114200,3022799290,8630,8640,8640,8630,14
|
|
20231017,114100,3022678350,8630,8640,8660,8630,178
|
|
20231017,114000,3021140950,8640,8650,8650,8640,289
|
|
20231017,113900,3018643980,8640,8660,8660,8640,122
|
|
20231017,113800,3017587580,8650,8670,8670,8650,1049
|
|
20231017,113700,3008511190,8670,8670,8690,8670,694
|
|
20231017,113600,3002493220,8670,8670,8670,8660,781
|
|
20231017,113500,2995721960,8670,8650,8670,8650,939
|
|
20231017,113400,2987599580,8650,8650,8670,8650,630
|
|
20231017,113300,2982150050,8650,8630,8650,8630,904
|
|
20231017,113200,2974346560,8630,8640,8640,8630,499
|
|
20231017,113100,2970035210,8640,8640,8650,8640,114
|
|
20231017,113000,2969050230,8640,8640,8640,8640,25
|
|
20231017,112900,2968834230,8640,8640,8640,8640,1
|
|
20231017,112800,2968825590,8640,8650,8650,8640,303
|
|
20231017,112700,2966207660,8640,8640,8650,8640,271
|
|
20231017,112600,2963865570,8650,8640,8650,8640,471
|
|
20231017,112500,2959796060,8640,8640,8640,8620,33
|
|
20231017,112400,2959510980,8640,8640,8640,8640,20
|
|
20231017,112300,2959338180,8640,8640,8640,8640,4
|
|
20231017,112200,2959303620,8610,8630,8630,8610,1038
|
|
20231017,112100,2950363090,8620,8620,8620,8620,0
|
|
20231017,112000,2950363090,8620,8640,8640,8620,1714
|
|
20231017,111900,2935556030,8640,8630,8640,8630,22
|
|
20231017,111800,2935366160,8630,8630,8630,8630,105
|
|
20231017,111700,2934460010,8630,8650,8650,8610,512
|
|
20231017,111600,2930048840,8610,8610,8610,8610,50
|
|
20231017,111500,2929618340,8610,8610,8650,8610,683
|
|
20231017,111400,2923731450,8650,8630,8650,8610,745
|
|
20231017,111300,2917313230,8610,8630,8630,8610,1212
|
|
20231017,111200,2906872510,8620,8630,8630,8620,631
|
|
20231017,111100,2901431700,8630,8640,8650,8630,2175
|
|
20231017,111000,2882656930,8640,8630,8640,8630,215
|
|
20231017,110900,2880801390,8640,8650,8650,8640,1451
|
|
20231017,110800,2868253020,8650,8660,8660,8650,1294
|
|
20231017,110700,2857047130,8670,8670,8670,8660,352
|
|
20231017,110600,2853998370,8660,8670,8670,8660,55
|
|
20231017,110500,2853521550,8670,8670,8670,8660,27
|
|
20231017,110400,2853287480,8670,8670,8680,8670,419
|
|
20231017,110300,2849654690,8670,8670,8680,8660,1337
|
|
20231017,110200,2838061910,8660,8670,8670,8660,370
|
|
20231017,110100,2834854050,8660,8660,8660,8660,117
|
|
20231017,110000,2833840830,8660,8660,8660,8660,93
|
|
20231017,105900,2833035450,8660,8670,8670,8660,224
|
|
20231017,105800,2831093380,8670,8690,8690,8670,1212
|
|
20231017,105700,2820575140,8680,8700,8710,8680,1287
|
|
20231017,105600,2809382130,8690,8690,8690,8680,798
|
|
20231017,105500,2802448160,8680,8690,8690,8680,965
|
|
20231017,105400,2794066790,8690,8680,8690,8680,50
|
|
20231017,105300,2793632770,8670,8680,8680,8670,204
|
|
20231017,105200,2791862070,8680,8700,8700,8680,1823
|
|
20231017,105100,2776020090,8700,8690,8700,8690,808
|
|
20231017,105000,2768992890,8670,8670,8700,8660,510
|
|
20231017,104900,2764571150,8700,8660,8700,8660,691
|
|
20231017,104800,2758570780,8640,8620,8640,8620,246
|
|
20231017,104700,2756447490,8610,8650,8650,8610,1434
|
|
20231017,104600,2744071140,8660,8670,8670,8650,660
|
|
20231017,104500,2738356550,8660,8660,8660,8650,1206
|
|
20231017,104400,2727914600,8640,8620,8650,8620,2302
|
|
20231017,104300,2708033590,8630,8620,8630,8620,521
|
|
20231017,104200,2703540100,8610,8610,8620,8610,595
|
|
20231017,104100,2698417130,8610,8610,8620,8600,537
|
|
20231017,104000,2693793560,8610,8610,8610,8600,16
|
|
20231017,103900,2693655860,8610,8600,8610,8600,145
|
|
20231017,103800,2692408580,8600,8600,8600,8590,781
|
|
20231017,103700,2685695750,8600,8590,8600,8590,695
|
|
20231017,103600,2679723020,8590,8600,8600,8590,781
|
|
20231017,103500,2673010180,8600,8610,8620,8600,3462
|
|
20231017,103400,2643226530,8610,8620,8620,8600,2849
|
|
20231017,103300,2618702000,8620,8630,8630,8610,3618
|
|
20231017,103200,2587510370,8630,8650,8650,8630,1617
|
|
20231017,103100,2573544900,8650,8680,8680,8640,8306
|
|
20231017,103000,2501644260,8680,8680,8690,8670,742
|
|
20231017,102900,2495203050,8680,8690,8690,8670,33
|
|
20231017,102800,2494916880,8680,8680,8690,8670,4015
|
|
20231017,102700,2460089670,8680,8670,8680,8660,1004
|
|
20231017,102600,2451378960,8670,8670,8670,8660,1269
|
|
20231017,102500,2440377700,8660,8690,8690,8660,1266
|
|
20231017,102400,2429401000,8680,8680,8680,8680,495
|
|
20231017,102300,2425104400,8680,8690,8690,8680,520
|
|
20231017,102200,2420587650,8690,8690,8690,8690,82
|
|
20231017,102100,2419875070,8690,8720,8720,8690,1776
|
|
20231017,102000,2404406500,8700,8690,8700,8680,1099
|
|
20231017,101900,2394862940,8690,8700,8700,8690,1181
|
|
20231017,101800,2384598840,8700,8710,8720,8700,2811
|
|
20231017,101700,2360132960,8710,8710,8720,8710,221
|
|
20231017,101600,2358206050,8710,8730,8730,8710,709
|
|
20231017,101500,2352026130,8720,8720,8730,8720,651
|
|
20231017,101400,2346343670,8730,8740,8740,8700,3114
|
|
20231017,101300,2319154640,8740,8740,8750,8730,2462
|
|
20231017,101200,2297637350,8740,8720,8740,8720,733
|
|
20231017,101100,2291235000,8730,8750,8750,8730,23
|
|
20231017,101000,2291034100,8730,8700,8740,8690,20234
|
|
20231017,100900,2114729520,8700,8730,8730,8690,3966
|
|
20231017,100800,2080204870,8720,8720,8730,8720,612
|
|
20231017,100700,2074867430,8720,8720,8730,8720,5516
|
|
20231017,100600,2026767540,8720,8740,8740,8720,1674
|
|
20231017,100500,2012152360,8720,8710,8730,8710,3266
|
|
20231017,100400,1983663910,8710,8720,8720,8710,3091
|
|
20231017,100300,1956720690,8720,8720,8730,8710,1385
|
|
20231017,100200,1944641210,8710,8730,8730,8710,1017
|
|
20231017,100100,1935772430,8730,8710,8730,8710,2494
|
|
20231017,100000,1914021150,8710,8720,8730,8700,1077
|
|
20231017,095900,1904631190,8700,8680,8730,8680,7577
|
|
20231017,095800,1838673430,8670,8660,8670,8660,1244
|
|
20231017,095700,1827888720,8660,8670,8670,8660,89
|
|
20231017,095600,1827117480,8660,8660,8660,8660,274
|
|
20231017,095500,1824744640,8660,8680,8690,8660,1359
|
|
20231017,095400,1812949950,8670,8680,8690,8670,1134
|
|
20231017,095300,1803116180,8690,8670,8690,8660,334
|
|
20231017,095200,1800220420,8660,8680,8680,8660,2322
|
|
20231017,095100,1780070080,8670,8660,8670,8650,364
|
|
20231017,095000,1776917720,8660,8670,8680,8650,6896
|
|
20231017,094900,1717207490,8680,8670,8680,8660,1785
|
|
20231017,094800,1701729180,8690,8690,8700,8670,7315
|
|
20231017,094700,1638244900,8690,8710,8710,8690,5238
|
|
20231017,094600,1592679090,8700,8710,8720,8690,1297
|
|
20231017,094500,1581390440,8700,8690,8700,8680,1904
|
|
20231017,094400,1564840590,8690,8690,8700,8690,999
|
|
20231017,094300,1556158240,8690,8740,8750,8690,4884
|
|
20231017,094200,1513507830,8740,8690,8750,8690,6478
|
|
20231017,094100,1457041750,8680,8690,8700,8680,1230
|
|
20231017,094000,1446355230,8680,8680,8690,8680,2072
|
|
20231017,093900,1428352840,8680,8680,8700,8670,2426
|
|
20231017,093800,1407276090,8680,8680,8690,8670,2080
|
|
20231017,093700,1389221190,8670,8660,8670,8660,1668
|
|
20231017,093600,1374764340,8660,8660,8670,8650,1943
|
|
20231017,093500,1357944480,8660,8680,8680,8650,1867
|
|
20231017,093400,1341774770,8670,8660,8690,8660,2775
|
|
20231017,093300,1317726840,8660,8650,8670,8650,2085
|
|
20231017,093200,1299670910,8650,8620,8660,8620,6171
|
|
20231017,093100,1246372660,8620,8640,8640,8620,135
|
|
20231017,093000,1245208260,8640,8620,8640,8620,2526
|
|
20231017,092900,1223418770,8620,8630,8630,8620,754
|
|
20231017,092800,1216919100,8630,8630,8630,8620,67
|
|
20231017,092700,1216340910,8620,8620,8630,8610,1787
|
|
20231017,092600,1200943340,8630,8610,8630,8610,1352
|
|
20231017,092500,1189296980,8630,8600,8630,8590,3228
|
|
20231017,092400,1161512850,8600,8600,8610,8590,1500
|
|
20231017,092300,1148617810,8590,8600,8600,8590,1448
|
|
20231017,092200,1136173540,8600,8620,8620,8600,2385
|
|
20231017,092100,1115646600,8620,8610,8630,8610,1194
|
|
20231017,092000,1105355350,8610,8610,8630,8610,1167
|
|
20231017,091900,1095295560,8610,8600,8610,8600,402
|
|
20231017,091800,1091836480,8590,8600,8630,8580,1968
|
|
20231017,091700,1074910620,8600,8570,8620,8560,2188
|
|
20231017,091600,1056073960,8550,8570,8590,8540,8784
|
|
20231017,091500,980913700,8560,8590,8610,8560,7579
|
|
20231017,091400,915872310,8590,8660,8660,8590,8912
|
|
20231017,091300,839135050,8640,8630,8670,8620,3946
|
|
20231017,091200,805013730,8630,8670,8670,8620,10494
|
|
20231017,091100,714307360,8670,8690,8690,8670,3822
|
|
20231017,091000,681141680,8700,8670,8700,8670,1157
|
|
20231017,090900,671102020,8670,8670,8700,8670,1737
|
|
20231017,090800,656035910,8670,8710,8710,8670,2459
|
|
20231017,090700,634710920,8700,8660,8700,8650,4297
|
|
20231017,090600,597458280,8660,8680,8710,8660,2891
|
|
20231017,090500,572384570,8660,8680,8680,8650,7001
|
|
20231017,090400,511711200,8670,8710,8720,8670,9730
|
|
20231017,090300,427089530,8720,8740,8750,8720,5067
|
|
20231017,090200,382831170,8740,8720,8740,8670,11087
|
|
20231017,090100,286261660,8710,8730,8750,8700,5190
|
|
20231017,090000,240977490,8720,8610,8750,8610,25296
|