675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201200,5628470720,7840,7840,7840,7840,17804
|
|
20231019,201100,5628470720,7840,7840,7840,7840,0
|
|
20231019,201000,5628470720,7840,7840,7840,7840,0
|
|
20231019,200900,5628470720,7840,7840,7840,7840,0
|
|
20231019,200800,5628470720,7840,7840,7840,7840,0
|
|
20231019,200700,5628470720,7840,7840,7840,7840,0
|
|
20231019,200600,5628470720,7840,7840,7840,7840,0
|
|
20231019,200500,5628470720,7840,7840,7840,7840,0
|
|
20231019,200400,5628470720,7840,7840,7840,7840,0
|
|
20231019,200300,5628470720,7840,7840,7840,7840,0
|
|
20231019,200200,5628470720,7840,7840,7840,7840,0
|
|
20231019,200100,5628470720,7840,7840,7840,7840,0
|
|
20231019,200000,5628470720,7840,7840,7840,7840,0
|
|
20231019,195900,5628470720,7840,7840,7840,7840,0
|
|
20231019,195800,5628470720,7840,7840,7840,7840,0
|
|
20231019,195700,5628470720,7840,7840,7840,7840,0
|
|
20231019,195600,5628470720,7840,7840,7840,7840,0
|
|
20231019,195500,5628470720,7840,7840,7840,7840,0
|
|
20231019,195400,5628470720,7840,7840,7840,7840,0
|
|
20231019,195300,5628470720,7840,7840,7840,7840,0
|
|
20231019,195200,5628470720,7840,7840,7840,7840,0
|
|
20231019,195100,5628470720,7840,7840,7840,7840,0
|
|
20231019,195000,5628470720,7840,7840,7840,7840,0
|
|
20231019,194900,5628470720,7840,7840,7840,7840,0
|
|
20231019,194800,5628470720,7840,7840,7840,7840,0
|
|
20231019,194700,5628470720,7840,7840,7840,7840,0
|
|
20231019,194600,5628470720,7840,7840,7840,7840,0
|
|
20231019,194500,5628470720,7840,7840,7840,7840,0
|
|
20231019,194400,5628470720,7840,7840,7840,7840,0
|
|
20231019,194300,5628470720,7840,7840,7840,7840,0
|
|
20231019,194200,5628470720,7840,7840,7840,7840,17804
|
|
20231019,194100,5628470720,7840,7840,7840,7840,0
|
|
20231019,194000,5628470720,7840,7840,7840,7840,0
|
|
20231019,193900,5628470720,7840,7840,7840,7840,0
|
|
20231019,193800,5628470720,7840,7840,7840,7840,0
|
|
20231019,193700,5628470720,7840,7840,7840,7840,0
|
|
20231019,193600,5628470720,7840,7840,7840,7840,0
|
|
20231019,193500,5628470720,7840,7840,7840,7840,0
|
|
20231019,193400,5628470720,7840,7840,7840,7840,0
|
|
20231019,193300,5628470720,7840,7840,7840,7840,0
|
|
20231019,193200,5628470720,7840,7840,7840,7840,0
|
|
20231019,193100,5628470720,7840,7840,7840,7840,0
|
|
20231019,193000,5628470720,7840,7840,7840,7840,0
|
|
20231019,192900,5628470720,7840,7840,7840,7840,0
|
|
20231019,192800,5628470720,7840,7840,7840,7840,0
|
|
20231019,192700,5628470720,7840,7840,7840,7840,0
|
|
20231019,192600,5628470720,7840,7840,7840,7840,0
|
|
20231019,192500,5628470720,7840,7840,7840,7840,0
|
|
20231019,192400,5628470720,7840,7840,7840,7840,0
|
|
20231019,192300,5628470720,7840,7840,7840,7840,0
|
|
20231019,192200,5628470720,7840,7840,7840,7840,0
|
|
20231019,192100,5628470720,7840,7840,7840,7840,0
|
|
20231019,192000,5628470720,7840,7840,7840,7840,0
|
|
20231019,191900,5628470720,7840,7840,7840,7840,0
|
|
20231019,191800,5628470720,7840,7840,7840,7840,0
|
|
20231019,191700,5628470720,7840,7840,7840,7840,0
|
|
20231019,191600,5628470720,7840,7840,7840,7840,0
|
|
20231019,191500,5628470720,7840,7840,7840,7840,0
|
|
20231019,191400,5628470720,7840,7840,7840,7840,0
|
|
20231019,191300,5628470720,7840,7840,7840,7840,0
|
|
20231019,191200,5628470720,7840,7840,7840,7840,17804
|
|
20231019,191100,5628470720,7840,7840,7840,7840,0
|
|
20231019,191000,5628470720,7840,7840,7840,7840,0
|
|
20231019,190900,5628470720,7840,7840,7840,7840,0
|
|
20231019,190800,5628470720,7840,7840,7840,7840,0
|
|
20231019,190700,5628470720,7840,7840,7840,7840,0
|
|
20231019,190600,5628470720,7840,7840,7840,7840,0
|
|
20231019,190500,5628470720,7840,7840,7840,7840,0
|
|
20231019,190400,5628470720,7840,7840,7840,7840,0
|
|
20231019,190300,5628470720,7840,7840,7840,7840,0
|
|
20231019,190200,5628470720,7840,7840,7840,7840,0
|
|
20231019,190100,5628470720,7840,7840,7840,7840,0
|
|
20231019,190000,5628470720,7840,7840,7840,7840,0
|
|
20231019,185900,5628470720,7840,7840,7840,7840,0
|
|
20231019,185800,5628470720,7840,7840,7840,7840,0
|
|
20231019,185700,5628470720,7840,7840,7840,7840,0
|
|
20231019,185600,5628470720,7840,7840,7840,7840,0
|
|
20231019,185500,5628470720,7840,7840,7840,7840,0
|
|
20231019,185400,5628470720,7840,7840,7840,7840,0
|
|
20231019,185300,5628470720,7840,7840,7840,7840,0
|
|
20231019,185200,5628470720,7840,7840,7840,7840,0
|
|
20231019,185100,5628470720,7840,7840,7840,7840,0
|
|
20231019,185000,5628470720,7840,7840,7840,7840,0
|
|
20231019,184900,5628470720,7840,7840,7840,7840,0
|
|
20231019,184800,5628470720,7840,7840,7840,7840,0
|
|
20231019,184700,5628470720,7840,7840,7840,7840,0
|
|
20231019,184600,5628470720,7840,7840,7840,7840,0
|
|
20231019,184500,5628470720,7840,7840,7840,7840,0
|
|
20231019,184400,5628470720,7840,7840,7840,7840,0
|
|
20231019,184300,5628470720,7840,7840,7840,7840,0
|
|
20231019,184200,5628470720,7840,7840,7840,7840,17804
|
|
20231019,184100,5628470720,7840,7840,7840,7840,0
|
|
20231019,184000,5628470720,7840,7840,7840,7840,0
|
|
20231019,183900,5628470720,7840,7840,7840,7840,0
|
|
20231019,183800,5628470720,7840,7840,7840,7840,0
|
|
20231019,183700,5628470720,7840,7840,7840,7840,0
|
|
20231019,183600,5628470720,7840,7840,7840,7840,0
|
|
20231019,183500,5628470720,7840,7840,7840,7840,0
|
|
20231019,183400,5628470720,7840,7840,7840,7840,0
|
|
20231019,183300,5628470720,7840,7840,7840,7840,0
|
|
20231019,183200,5628470720,7840,7840,7840,7840,0
|
|
20231019,183100,5628470720,7840,7840,7840,7840,0
|
|
20231019,183000,5628470720,7840,7840,7840,7840,0
|
|
20231019,182900,5628470720,7840,7840,7840,7840,0
|
|
20231019,182800,5628470720,7840,7840,7840,7840,0
|
|
20231019,182700,5628470720,7840,7840,7840,7840,0
|
|
20231019,182600,5628470720,7840,7840,7840,7840,0
|
|
20231019,182500,5628470720,7840,7840,7840,7840,0
|
|
20231019,182400,5628470720,7840,7840,7840,7840,0
|
|
20231019,182300,5628470720,7840,7840,7840,7840,0
|
|
20231019,182200,5628470720,7840,7840,7840,7840,0
|
|
20231019,182100,5628470720,7840,7840,7840,7840,0
|
|
20231019,182000,5628470720,7840,7840,7840,7840,0
|
|
20231019,181900,5628470720,7840,7840,7840,7840,0
|
|
20231019,181800,5628470720,7840,7840,7840,7840,0
|
|
20231019,181700,5628470720,7840,7840,7840,7840,0
|
|
20231019,181600,5628470720,7840,7840,7840,7840,0
|
|
20231019,181500,5628470720,7840,7840,7840,7840,0
|
|
20231019,181400,5628470720,7840,7840,7840,7840,0
|
|
20231019,181300,5628470720,7840,7840,7840,7840,0
|
|
20231019,181200,5628470720,7840,7840,7840,7840,17804
|
|
20231019,181100,5628470720,7840,7840,7840,7840,0
|
|
20231019,181000,5628470720,7840,7840,7840,7840,0
|
|
20231019,180900,5628470720,7840,7840,7840,7840,0
|
|
20231019,180800,5628470720,7840,7840,7840,7840,0
|
|
20231019,180700,5628470720,7840,7840,7840,7840,0
|
|
20231019,180600,5628470720,7840,7840,7840,7840,0
|
|
20231019,180500,5628470720,7840,7840,7840,7840,0
|
|
20231019,180400,5628470720,7840,7840,7840,7840,0
|
|
20231019,180300,5628470720,7840,7840,7840,7840,0
|
|
20231019,180200,5628470720,7840,7840,7840,7840,0
|
|
20231019,180100,5628470720,7840,7840,7840,7840,0
|
|
20231019,180000,5628470720,7840,7840,7840,7840,0
|
|
20231019,175900,5628470720,7840,7840,7840,7840,0
|
|
20231019,175800,5628470720,7840,7840,7840,7840,0
|
|
20231019,175700,5628470720,7840,7840,7840,7840,0
|
|
20231019,175600,5628470720,7840,7840,7840,7840,0
|
|
20231019,175500,5628470720,7840,7840,7840,7840,0
|
|
20231019,175400,5628470720,7840,7840,7840,7840,0
|
|
20231019,175300,5628470720,7840,7840,7840,7840,0
|
|
20231019,175200,5628470720,7840,7840,7840,7840,0
|
|
20231019,175100,5628470720,7840,7840,7840,7840,0
|
|
20231019,175000,5628470720,7840,7840,7840,7840,0
|
|
20231019,174900,5628470720,7840,7840,7840,7840,0
|
|
20231019,174800,5628470720,7840,7840,7840,7840,0
|
|
20231019,174700,5628470720,7840,7840,7840,7840,0
|
|
20231019,174600,5628470720,7840,7840,7840,7840,0
|
|
20231019,174500,5628470720,7840,7840,7840,7840,0
|
|
20231019,174400,5628470720,7840,7840,7840,7840,0
|
|
20231019,174300,5628470720,7840,7840,7840,7840,0
|
|
20231019,174200,5628470720,7840,7840,7840,7840,17804
|
|
20231019,174100,5628470720,7840,7840,7840,7840,0
|
|
20231019,174000,5628470720,7840,7840,7840,7840,0
|
|
20231019,173900,5628470720,7840,7840,7840,7840,0
|
|
20231019,173800,5628470720,7840,7840,7840,7840,0
|
|
20231019,173700,5628470720,7840,7840,7840,7840,0
|
|
20231019,173600,5628470720,7840,7840,7840,7840,0
|
|
20231019,173500,5628470720,7840,7840,7840,7840,0
|
|
20231019,173400,5628470720,7840,7840,7840,7840,0
|
|
20231019,173300,5628470720,7840,7840,7840,7840,0
|
|
20231019,173200,5628470720,7840,7840,7840,7840,0
|
|
20231019,173100,5628470720,7840,7840,7840,7840,0
|
|
20231019,173000,5628470720,7840,7840,7840,7840,0
|
|
20231019,172900,5628470720,7840,7840,7840,7840,0
|
|
20231019,172800,5628470720,7840,7840,7840,7840,0
|
|
20231019,172700,5628470720,7840,7840,7840,7840,0
|
|
20231019,172600,5628470720,7840,7840,7840,7840,0
|
|
20231019,172500,5628470720,7840,7840,7840,7840,0
|
|
20231019,172400,5628470720,7840,7840,7840,7840,0
|
|
20231019,172300,5628470720,7840,7840,7840,7840,0
|
|
20231019,172200,5628470720,7840,7840,7840,7840,0
|
|
20231019,172100,5628470720,7840,7840,7840,7840,0
|
|
20231019,172000,5628470720,7840,7840,7840,7840,0
|
|
20231019,171900,5628470720,7840,7840,7840,7840,0
|
|
20231019,171800,5628470720,7840,7840,7840,7840,0
|
|
20231019,171700,5628470720,7840,7840,7840,7840,0
|
|
20231019,171600,5628470720,7840,7840,7840,7840,0
|
|
20231019,171500,5628470720,7840,7840,7840,7840,0
|
|
20231019,171400,5628470720,7840,7840,7840,7840,0
|
|
20231019,171300,5628470720,7840,7840,7840,7840,0
|
|
20231019,171200,5628470720,7840,7840,7840,7840,17804
|
|
20231019,171100,5628470720,7840,7840,7840,7840,0
|
|
20231019,171000,5628470720,7840,7840,7840,7840,0
|
|
20231019,170900,5628470720,7840,7840,7840,7840,0
|
|
20231019,170800,5628470720,7840,7840,7840,7840,0
|
|
20231019,170700,5628470720,7840,7840,7840,7840,0
|
|
20231019,170600,5628470720,7840,7840,7840,7840,0
|
|
20231019,170500,5628470720,7840,7840,7840,7840,0
|
|
20231019,170400,5628470720,7840,7840,7840,7840,0
|
|
20231019,170300,5628470720,7840,7840,7840,7840,0
|
|
20231019,170200,5628470720,7840,7840,7840,7840,0
|
|
20231019,170100,5628470720,7840,7840,7840,7840,0
|
|
20231019,170000,5628470720,7840,7840,7840,7840,0
|
|
20231019,165900,5628470720,7840,7840,7840,7840,0
|
|
20231019,165800,5628470720,7840,7840,7840,7840,0
|
|
20231019,165700,5628470720,7840,7840,7840,7840,0
|
|
20231019,165600,5628470720,7840,7840,7840,7840,0
|
|
20231019,165500,5628470720,7840,7840,7840,7840,0
|
|
20231019,165400,5628470720,7840,7840,7840,7840,0
|
|
20231019,165300,5628470720,7840,7840,7840,7840,0
|
|
20231019,165200,5628470720,7840,7840,7840,7840,0
|
|
20231019,165100,5628470720,7840,7840,7840,7840,0
|
|
20231019,165000,5628470720,7840,7840,7840,7840,0
|
|
20231019,164900,5628470720,7840,7840,7840,7840,0
|
|
20231019,164800,5628470720,7840,7840,7840,7840,0
|
|
20231019,164700,5628470720,7840,7840,7840,7840,0
|
|
20231019,164600,5628470720,7840,7840,7840,7840,0
|
|
20231019,164500,5628470720,7840,7840,7840,7840,0
|
|
20231019,164400,5628470720,7840,7840,7840,7840,0
|
|
20231019,164300,5628470720,7840,7840,7840,7840,0
|
|
20231019,164200,5628470720,7840,7840,7840,7840,17804
|
|
20231019,164100,5628470720,7840,7840,7840,7840,0
|
|
20231019,164000,5628470720,7840,7840,7840,7840,0
|
|
20231019,163900,5628470720,7840,7840,7840,7840,0
|
|
20231019,163800,5628470720,7840,7840,7840,7840,0
|
|
20231019,163700,5628470720,7840,7840,7840,7840,0
|
|
20231019,163600,5628470720,7840,7840,7840,7840,0
|
|
20231019,163500,5628470720,7840,7840,7840,7840,0
|
|
20231019,163400,5628470720,7840,7840,7840,7840,0
|
|
20231019,163300,5628470720,7840,7840,7840,7840,0
|
|
20231019,163200,5628470720,7840,7840,7840,7840,0
|
|
20231019,163100,5628470720,7840,7840,7840,7840,0
|
|
20231019,163000,5628470720,7840,7840,7840,7840,0
|
|
20231019,162900,5628470720,7840,7840,7840,7840,0
|
|
20231019,162800,5628470720,7840,7840,7840,7840,0
|
|
20231019,162700,5628470720,7840,7840,7840,7840,0
|
|
20231019,162600,5628470720,7840,7840,7840,7840,0
|
|
20231019,162500,5628470720,7840,7840,7840,7840,0
|
|
20231019,162400,5628470720,7840,7840,7840,7840,0
|
|
20231019,162300,5628470720,7840,7840,7840,7840,0
|
|
20231019,162200,5628470720,7840,7840,7840,7840,0
|
|
20231019,162100,5628470720,7840,7840,7840,7840,0
|
|
20231019,162000,5628470720,7840,7840,7840,7840,0
|
|
20231019,161900,5628470720,7840,7840,7840,7840,0
|
|
20231019,161800,5628470720,7840,7840,7840,7840,0
|
|
20231019,161700,5628470720,7840,7840,7840,7840,0
|
|
20231019,161600,5628470720,7840,7840,7840,7840,0
|
|
20231019,161500,5628470720,7840,7840,7840,7840,0
|
|
20231019,161400,5628470720,7840,7840,7840,7840,0
|
|
20231019,161300,5628470720,7840,7840,7840,7840,0
|
|
20231019,161200,5628470720,7840,7840,7840,7840,17804
|
|
20231019,161100,5628470720,7840,7840,7840,7840,0
|
|
20231019,161000,5628470720,7840,7840,7840,7840,0
|
|
20231019,160900,5628470720,7840,7840,7840,7840,0
|
|
20231019,160800,5628470720,7840,7840,7840,7840,0
|
|
20231019,160700,5628470720,7840,7840,7840,7840,0
|
|
20231019,160600,5628470720,7840,7840,7840,7840,0
|
|
20231019,160500,5628470720,7840,7840,7840,7840,0
|
|
20231019,160400,5628470720,7840,7840,7840,7840,0
|
|
20231019,160300,5628470720,7840,7840,7840,7840,0
|
|
20231019,160200,5628470720,7840,7840,7840,7840,0
|
|
20231019,160100,5628470720,7840,7840,7840,7840,0
|
|
20231019,160000,5628470720,7840,7840,7840,7840,0
|
|
20231019,155900,5628470720,7840,7840,7840,7840,0
|
|
20231019,155800,5628470720,7840,7840,7840,7840,0
|
|
20231019,155700,5628470720,7840,7840,7840,7840,0
|
|
20231019,155600,5628470720,7840,7840,7840,7840,0
|
|
20231019,155500,5628470720,7840,7840,7840,7840,0
|
|
20231019,155400,5628470720,7840,7840,7840,7840,0
|
|
20231019,155300,5628470720,7840,7840,7840,7840,0
|
|
20231019,155200,5628470720,7840,7840,7840,7840,0
|
|
20231019,155100,5628470720,7840,7840,7840,7840,0
|
|
20231019,155000,5628470720,7840,7840,7840,7840,0
|
|
20231019,154900,5628470720,7840,7840,7840,7840,0
|
|
20231019,154800,5628470720,7840,7840,7840,7840,0
|
|
20231019,154700,5628470720,7840,7840,7840,7840,0
|
|
20231019,154600,5628470720,7840,7840,7840,7840,0
|
|
20231019,154500,5628470720,7840,7840,7840,7840,0
|
|
20231019,154400,5628470720,7840,7840,7840,7840,0
|
|
20231019,154300,5628470720,7840,7840,7840,7840,0
|
|
20231019,154200,5628470720,7840,7840,7840,7840,17804
|
|
20231019,154100,5628470720,7840,7840,7840,7840,0
|
|
20231019,154000,5628470720,7840,7840,7840,7840,0
|
|
20231019,153900,5628470720,7840,7840,7840,7840,0
|
|
20231019,153800,5628470720,7840,7840,7840,7840,0
|
|
20231019,153700,5628470720,7840,7840,7840,7840,0
|
|
20231019,153600,5628470720,7840,7840,7840,7840,0
|
|
20231019,153500,5628470720,7840,7840,7840,7840,0
|
|
20231019,153400,5628470720,7840,7840,7840,7840,0
|
|
20231019,153300,5628470720,7840,7840,7840,7840,0
|
|
20231019,153200,5628470720,7840,7840,7840,7840,0
|
|
20231019,153100,5628470720,7840,7840,7840,7840,0
|
|
20231019,153000,5628470720,7840,7840,7840,7840,17804
|
|
20231019,152900,5488887360,7880,7880,7880,7880,0
|
|
20231019,152800,5488887360,7880,7880,7880,7880,0
|
|
20231019,152700,5488887360,7880,7880,7880,7880,0
|
|
20231019,152600,5488887360,7880,7880,7880,7880,0
|
|
20231019,152500,5488887360,7880,7880,7880,7880,0
|
|
20231019,152400,5488887360,7880,7880,7880,7880,0
|
|
20231019,152300,5488887360,7880,7880,7880,7880,0
|
|
20231019,152200,5488887360,7880,7880,7880,7880,0
|
|
20231019,152100,5488887360,7880,7880,7880,7880,0
|
|
20231019,152000,5488887360,7880,7880,7880,7880,0
|
|
20231019,151900,5488887360,7880,7890,7890,7880,2196
|
|
20231019,151800,5471568950,7890,7880,7890,7880,434
|
|
20231019,151700,5468148150,7890,7880,7890,7880,541
|
|
20231019,151600,5463881230,7890,7890,7890,7880,1555
|
|
20231019,151500,5451616390,7890,7890,7890,7890,55
|
|
20231019,151400,5451182440,7890,7890,7890,7880,842
|
|
20231019,151300,5444543510,7880,7900,7920,7880,4588
|
|
20231019,151200,5408317870,7900,7890,7910,7890,869
|
|
20231019,151100,5401457440,7890,7920,7920,7890,31
|
|
20231019,151000,5401212820,7890,7910,7910,7880,963
|
|
20231019,150900,5393600160,7920,7890,7920,7880,4025
|
|
20231019,150800,5361831900,7890,7890,7890,7890,529
|
|
20231019,150700,5357658090,7890,7890,7890,7880,460
|
|
20231019,150600,5354031900,7890,7900,7900,7890,652
|
|
20231019,150500,5348886610,7900,7910,7910,7890,208
|
|
20231019,150400,5347243850,7900,7880,7900,7880,305
|
|
20231019,150300,5344839870,7880,7900,7920,7880,756
|
|
20231019,150200,5338877520,7900,7890,7900,7890,758
|
|
20231019,150100,5332895620,7890,7900,7900,7890,1289
|
|
20231019,150000,5322720190,7910,7910,7920,7910,185
|
|
20231019,145900,5321256310,7910,7900,7910,7900,93
|
|
20231019,145800,5320521260,7890,7910,7910,7890,694
|
|
20231019,145700,5315037040,7920,7900,7920,7900,2581
|
|
20231019,145600,5294643400,7890,7890,7900,7880,582
|
|
20231019,145500,5290053860,7890,7900,7900,7890,298
|
|
20231019,145400,5287702530,7890,7890,7890,7880,2012
|
|
20231019,145300,5271827860,7890,7890,7890,7890,84
|
|
20231019,145200,5271165100,7870,7860,7870,7860,482
|
|
20231019,145100,5267371910,7870,7870,7880,7870,1327
|
|
20231019,145000,5256925300,7870,7880,7890,7870,565
|
|
20231019,144900,5252475180,7890,7880,7890,7870,573
|
|
20231019,144800,5247964930,7880,7890,7890,7880,904
|
|
20231019,144700,5240840150,7880,7890,7890,7880,786
|
|
20231019,144600,5234642680,7880,7890,7890,7880,40
|
|
20231019,144500,5234327180,7890,7880,7890,7870,325
|
|
20231019,144400,5231766500,7880,7890,7900,7880,163
|
|
20231019,144300,5230479450,7890,7880,7890,7880,217
|
|
20231019,144200,5228767580,7880,7890,7900,7880,608
|
|
20231019,144100,5223975160,7890,7890,7890,7890,278
|
|
20231019,144000,5221781740,7890,7890,7900,7890,543
|
|
20231019,143900,5217497460,7890,7890,7890,7880,95
|
|
20231019,143800,5216748010,7880,7890,7890,7880,277
|
|
20231019,143700,5214564490,7890,7880,7890,7880,60
|
|
20231019,143600,5214091160,7880,7870,7880,7860,102
|
|
20231019,143500,5213289180,7880,7880,7890,7860,289
|
|
20231019,143400,5211014320,7870,7860,7870,7860,758
|
|
20231019,143300,5205055440,7860,7880,7890,7860,2340
|
|
20231019,143200,5186641870,7880,7870,7880,7860,2304
|
|
20231019,143100,5168502650,7870,7860,7870,7860,215
|
|
20231019,143000,5166812650,7850,7850,7860,7850,1541
|
|
20231019,142900,5154704180,7860,7860,7860,7850,821
|
|
20231019,142800,5148254650,7860,7860,7860,7860,100
|
|
20231019,142700,5147468650,7860,7860,7860,7860,422
|
|
20231019,142600,5144151730,7850,7850,7850,7850,297
|
|
20231019,142500,5141820280,7860,7840,7860,7840,808
|
|
20231019,142400,5135479680,7840,7850,7850,7840,2355
|
|
20231019,142300,5116996480,7850,7840,7860,7840,1238
|
|
20231019,142200,5107281620,7850,7840,7850,7840,391
|
|
20231019,142100,5104215470,7840,7840,7850,7840,2494
|
|
20231019,142000,5084649580,7850,7850,7860,7850,695
|
|
20231019,141900,5079192450,7850,7860,7860,7850,4822
|
|
20231019,141800,5041335790,7860,7860,7870,7850,1908
|
|
20231019,141700,5026352780,7860,7870,7870,7860,982
|
|
20231019,141600,5018631420,7870,7890,7890,7870,381
|
|
20231019,141500,5015628790,7890,7890,7900,7890,219
|
|
20231019,141400,5013900870,7890,7880,7890,7860,1283
|
|
20231019,141300,5003797050,7880,7880,7890,7860,1069
|
|
20231019,141200,4995392080,7890,7880,7890,7880,227
|
|
20231019,141100,4993602320,7880,7860,7890,7860,277
|
|
20231019,141000,4991423000,7850,7850,7890,7850,331
|
|
20231019,140900,4988823400,7850,7890,7890,7850,2437
|
|
20231019,140800,4969672070,7860,7880,7880,7860,1381
|
|
20231019,140700,4958806740,7870,7890,7890,7870,1642
|
|
20231019,140600,4945872190,7900,7890,7900,7880,143
|
|
20231019,140500,4944742950,7890,7900,7900,7890,19
|
|
20231019,140400,4944593010,7890,7900,7910,7890,2322
|
|
20231019,140300,4926254290,7900,7900,7900,7900,0
|
|
20231019,140200,4926254290,7900,7910,7910,7900,1193
|
|
20231019,140100,4916828180,7910,7910,7910,7910,30
|
|
20231019,140000,4916590880,7910,7930,7930,7910,131
|
|
20231019,135900,4915554080,7930,7910,7930,7910,2
|
|
20231019,135800,4915538240,7900,7900,7900,7900,46
|
|
20231019,135700,4915174840,7900,7920,7920,7900,3173
|
|
20231019,135600,4890100020,7920,7920,7920,7920,1
|
|
20231019,135500,4890092100,7910,7930,7930,7910,33
|
|
20231019,135400,4889831040,7930,7900,7930,7900,363
|
|
20231019,135300,4886963130,7900,7920,7920,7900,530
|
|
20231019,135200,4882772280,7900,7910,7910,7900,2976
|
|
20231019,135100,4859233000,7910,7900,7910,7900,661
|
|
20231019,135000,4854006840,7900,7900,7900,7900,20
|
|
20231019,134900,4853848840,7900,7900,7900,7900,417
|
|
20231019,134800,4850554540,7890,7880,7890,7880,1415
|
|
20231019,134700,4839391930,7880,7890,7890,7880,5917
|
|
20231019,134600,4792743690,7900,7890,7900,7890,744
|
|
20231019,134500,4786871120,7890,7900,7900,7890,256
|
|
20231019,134400,4784850080,7900,7900,7900,7890,1900
|
|
20231019,134300,4769855730,7900,7910,7910,7900,8084
|
|
20231019,134200,4705991920,7910,7910,7920,7900,3700
|
|
20231019,134100,4676727940,7910,7920,7930,7910,413
|
|
20231019,134000,4673459590,7920,7920,7940,7910,6248
|
|
20231019,133900,4623995970,7930,7940,7940,7920,1714
|
|
20231019,133800,4610402540,7940,7930,7940,7930,190
|
|
20231019,133700,4608895130,7930,7930,7930,7930,55
|
|
20231019,133600,4608458980,7930,7950,7950,7930,140
|
|
20231019,133500,4607348200,7950,7940,7950,7930,782
|
|
20231019,133400,4601136930,7930,7940,7940,7930,3752
|
|
20231019,133300,4571356050,7950,7950,7950,7950,143
|
|
20231019,133200,4570219200,7960,7960,7960,7950,14
|
|
20231019,133100,4570107820,7950,7940,7950,7940,438
|
|
20231019,133000,4566629970,7940,7950,7950,7940,267
|
|
20231019,132900,4564507620,7950,7970,7970,7950,530
|
|
20231019,132800,4560293490,7980,7960,7980,7950,759
|
|
20231019,132700,4554259220,7960,7960,7960,7960,148
|
|
20231019,132600,4553081140,7960,7980,7980,7950,591
|
|
20231019,132500,4548377300,7960,7960,7970,7960,754
|
|
20231019,132400,4542370520,7960,7960,7960,7950,458
|
|
20231019,132300,4538726120,7950,7950,7950,7950,200
|
|
20231019,132200,4537136120,7940,7950,7950,7940,113
|
|
20231019,132100,4536238400,7960,7960,7960,7960,41
|
|
20231019,132000,4535912040,7950,7950,7950,7950,86
|
|
20231019,131900,4535228340,7950,7940,7950,7940,401
|
|
20231019,131800,4532041340,7930,7950,7950,7930,7083
|
|
20231019,131700,4475804310,7950,7950,7960,7950,509
|
|
20231019,131600,4471755260,7950,7950,7960,7950,403
|
|
20231019,131500,4468550960,7950,7950,7960,7950,2260
|
|
20231019,131400,4450583930,7960,7970,7970,7950,179
|
|
20231019,131300,4449159100,7960,7960,7960,7960,67
|
|
20231019,131200,4448625780,7960,7950,7960,7950,101
|
|
20231019,131100,4447821830,7960,7970,7970,7960,830
|
|
20231019,131000,4441213930,7970,7950,7970,7950,1838
|
|
20231019,130900,4426585800,7960,7950,7960,7950,184
|
|
20231019,130800,4425121770,7950,7950,7950,7950,495
|
|
20231019,130700,4421186520,7940,7940,7960,7940,7437
|
|
20231019,130600,4362136530,7940,7960,7960,7940,3757
|
|
20231019,130500,4332269140,7950,7960,7960,7950,1756
|
|
20231019,130400,4318306380,7960,7960,7960,7960,640
|
|
20231019,130300,4313211980,7960,7960,7960,7960,1199
|
|
20231019,130200,4303667940,7960,7970,7970,7960,1805
|
|
20231019,130100,4289293690,7970,7980,7980,7970,144
|
|
20231019,130000,4288145010,7970,7970,7970,7970,106
|
|
20231019,125900,4287300190,7970,7980,7980,7970,304
|
|
20231019,125800,4284877240,7980,7980,7980,7980,58
|
|
20231019,125700,4284414400,7950,7980,7980,7950,900
|
|
20231019,125600,4277244850,7980,7980,7980,7980,10
|
|
20231019,125500,4277165050,7980,7980,7980,7970,393
|
|
20231019,125400,4274032700,7980,7980,7990,7980,54
|
|
20231019,125300,4273601540,7990,7980,7990,7970,345
|
|
20231019,125200,4270849690,7980,7990,7990,7980,102
|
|
20231019,125100,4270034720,8010,8010,8010,8010,52
|
|
20231019,125000,4269618200,8010,8000,8010,8000,899
|
|
20231019,124900,4262426190,8000,7980,8000,7970,57
|
|
20231019,124800,4261971580,7980,7970,7980,7960,337
|
|
20231019,124700,4259286530,7970,7960,7970,7960,281
|
|
20231019,124600,4257047370,7960,7940,7960,7920,3609
|
|
20231019,124500,4228404530,7950,7950,7960,7950,1569
|
|
20231019,124400,4215928600,7950,7960,7960,7940,2449
|
|
20231019,124300,4196458530,7960,7960,7960,7960,28
|
|
20231019,124200,4196235650,7950,7950,7970,7950,1375
|
|
20231019,124100,4185290320,7950,7950,7960,7940,1000
|
|
20231019,124000,4177340390,7960,7960,7960,7950,1678
|
|
20231019,123900,4163999220,7950,7960,7960,7950,1407
|
|
20231019,123800,4152809550,7960,7950,7970,7950,449
|
|
20231019,123700,4149235710,7950,7980,7980,7950,1870
|
|
20231019,123600,4134352170,7970,7970,7970,7970,90
|
|
20231019,123500,4133634870,7960,7980,7980,7960,1948
|
|
20231019,123400,4118120840,7980,7970,7980,7970,502
|
|
20231019,123300,4114119880,7970,7980,7980,7970,134
|
|
20231019,123200,4113050600,7980,7960,7980,7960,513
|
|
20231019,123100,4108963770,7960,7970,7970,7960,348
|
|
20231019,123000,4106192210,7970,7980,7980,7960,291
|
|
20231019,122900,4103873930,7970,7960,7970,7960,1209
|
|
20231019,122800,4094244210,7970,7980,7980,7960,4743
|
|
20231019,122700,4056453740,7990,7980,7990,7970,764
|
|
20231019,122600,4050358030,7990,8020,8020,7970,54325
|
|
20231019,122500,3615826430,8010,8010,8020,8010,204
|
|
20231019,122400,3614190500,8010,8010,8020,8010,1437
|
|
20231019,122300,3602679620,8010,8010,8040,8010,569
|
|
20231019,122200,3598112640,8010,8030,8030,8010,5592
|
|
20231019,122100,3553264840,8020,8020,8030,8020,555
|
|
20231019,122000,3548813240,8020,8030,8040,8020,2571
|
|
20231019,121900,3528166510,8030,8030,8030,8030,396
|
|
20231019,121800,3524986630,8030,8030,8030,8030,1999
|
|
20231019,121700,3508934660,8030,8040,8040,8030,11
|
|
20231019,121600,3508846320,8040,8060,8060,8030,62
|
|
20231019,121500,3508347840,8040,8060,8060,8040,3
|
|
20231019,121400,3508323690,8060,8060,8060,8030,74
|
|
20231019,121300,3507728660,8070,8060,8070,8060,747
|
|
20231019,121200,3501707830,8060,8060,8060,8020,3925
|
|
20231019,121100,3470193110,8060,8050,8070,8040,170
|
|
20231019,121000,3468825320,8060,8060,8070,8050,105
|
|
20231019,120900,3467978670,8030,8030,8070,8030,345
|
|
20231019,120800,3465200210,8030,8050,8050,8030,515
|
|
20231019,120700,3461064700,8030,8040,8050,8030,508
|
|
20231019,120600,3456983420,8040,8050,8050,8030,14
|
|
20231019,120500,3456870950,8030,8040,8040,8030,226
|
|
20231019,120400,3455054030,8030,8030,8040,8030,339
|
|
20231019,120300,3452331570,8030,8040,8040,8030,334
|
|
20231019,120200,3449649240,8040,8030,8040,8030,152
|
|
20231019,120100,3448427670,8030,8030,8080,8030,696
|
|
20231019,120000,3442832390,8030,8030,8040,8030,955
|
|
20231019,115900,3435163660,8030,8030,8040,8030,359
|
|
20231019,115800,3432280390,8030,8060,8070,8030,3667
|
|
20231019,115700,3402764220,8070,8050,8070,8050,898
|
|
20231019,115600,3395525360,8050,8070,8070,8050,272
|
|
20231019,115500,3393330470,8050,8050,8070,8050,1973
|
|
20231019,115400,3377428080,8040,8050,8050,8040,11
|
|
20231019,115300,3377339620,8040,8040,8050,8030,353
|
|
20231019,115200,3374500970,8030,8030,8030,8030,40
|
|
20231019,115100,3374179770,8030,8040,8040,8030,79
|
|
20231019,115000,3373545170,8030,8030,8040,8030,514
|
|
20231019,114900,3369417730,8030,8030,8040,8020,997
|
|
20231019,114800,3361408910,8030,8030,8040,8020,303
|
|
20231019,114700,3358975850,8030,8040,8040,8020,412
|
|
20231019,114600,3355667010,8030,8030,8030,8020,863
|
|
20231019,114500,3348738330,8020,8040,8040,8020,1429
|
|
20231019,114400,3337269470,8030,8040,8040,8030,1523
|
|
20231019,114300,3325039760,8030,8050,8050,8030,173
|
|
20231019,114200,3323650490,8040,8050,8050,8040,895
|
|
20231019,114100,3316454660,8040,8050,8050,8040,96
|
|
20231019,114000,3315682310,8050,8040,8050,8040,31
|
|
20231019,113900,3315433010,8040,8040,8050,8040,217
|
|
20231019,113800,3313688280,8060,8030,8060,8030,199
|
|
20231019,113700,3312087340,8040,8050,8060,8040,246
|
|
20231019,113600,3310108530,8050,8040,8050,8030,865
|
|
20231019,113500,3303158160,8040,8060,8060,8040,965
|
|
20231019,113400,3295398250,8060,8060,8060,8040,138
|
|
20231019,113300,3294287170,8040,8040,8060,8030,139
|
|
20231019,113200,3293169600,8040,8040,8070,8030,2424
|
|
20231019,113100,3273700090,8050,8050,8050,8030,745
|
|
20231019,113000,3267712100,8050,8050,8050,8030,1657
|
|
20231019,112900,3254389710,8040,8070,8070,8040,3306
|
|
20231019,112800,3227769280,8060,8070,8070,8060,1453
|
|
20231019,112700,3216058000,8060,8070,8070,8060,1061
|
|
20231019,112600,3207503290,8060,8050,8090,8050,734
|
|
20231019,112500,3201589410,8050,8090,8090,8050,4131
|
|
20231019,112400,3168279430,8080,8070,8100,8070,626
|
|
20231019,112300,3163224080,8080,8100,8100,8070,1148
|
|
20231019,112200,3153952530,8070,8060,8100,8060,41
|
|
20231019,112100,3153621460,8060,8120,8120,8060,2539
|
|
20231019,112000,3133077970,8090,8060,8190,8050,9118
|
|
20231019,111900,3059018350,8080,8090,8100,8020,20988
|
|
20231019,111800,2890204770,8130,8130,8140,8080,12324
|
|
20231019,111700,2790327370,8110,8280,8280,8060,23610
|
|
20231019,111600,2598415910,8300,8090,8340,8080,44664
|
|
20231019,111500,2231554630,8100,8100,8100,8090,618
|
|
20231019,111400,2226554670,8100,8110,8130,8100,3205
|
|
20231019,111300,2200545600,8110,8110,8130,8100,121
|
|
20231019,111200,2199562090,8100,8110,8160,8100,10958
|
|
20231019,111100,2110456420,8080,8100,8120,8060,5005
|
|
20231019,111000,2069865150,8080,8090,8110,8060,6588
|
|
20231019,110900,2016554390,8080,8070,8080,8070,226
|
|
20231019,110800,2014730550,8140,8130,8140,8060,2652
|
|
20231019,110700,1993196760,8130,8090,8130,8030,8230
|
|
20231019,110600,1926441210,8030,8030,8090,8020,3178
|
|
20231019,110500,1900828050,8030,8020,8030,8010,3040
|
|
20231019,110400,1876448160,8020,8010,8020,8010,117
|
|
20231019,110300,1875510970,8020,8010,8020,8010,738
|
|
20231019,110200,1869599580,8010,8010,8010,8010,1266
|
|
20231019,110100,1859458920,8010,8010,8020,8010,774
|
|
20231019,110000,1853258920,8010,8030,8030,8010,4055
|
|
20231019,105900,1820745010,8030,8020,8030,8020,551
|
|
20231019,105800,1816325960,8020,8020,8020,8020,122
|
|
20231019,105700,1815347520,8020,8040,8040,8020,783
|
|
20231019,105600,1809061400,8030,8020,8040,8020,803
|
|
20231019,105500,1802613840,8030,8020,8040,8020,2161
|
|
20231019,105400,1785282110,8020,8020,8040,8020,1121
|
|
20231019,105300,1776286160,8020,8020,8030,8020,181
|
|
20231019,105200,1774834520,8020,8010,8020,8010,1701
|
|
20231019,105100,1761201660,8010,8010,8020,8010,2789
|
|
20231019,105000,1738858880,8020,8020,8020,8010,3421
|
|
20231019,104900,1711423860,8020,8030,8040,8020,4546
|
|
20231019,104800,1674943910,8030,8040,8040,8030,596
|
|
20231019,104700,1670158010,8030,8040,8040,8030,670
|
|
20231019,104600,1664773130,8040,8030,8060,8030,206
|
|
20231019,104500,1663117380,8030,8040,8060,8030,1415
|
|
20231019,104400,1651740790,8040,8050,8060,8040,156
|
|
20231019,104300,1650483630,8040,8060,8060,8040,282
|
|
20231019,104200,1648214860,8040,8070,8070,8040,1072
|
|
20231019,104100,1639594060,8060,8060,8060,8050,754
|
|
20231019,104000,1633521660,8060,8080,8090,8060,1603
|
|
20231019,103900,1620570020,8090,8090,8100,8080,233
|
|
20231019,103800,1618684970,8090,8090,8090,8080,404
|
|
20231019,103700,1615420430,8080,8080,8110,8080,6
|
|
20231019,103600,1615371920,8080,8110,8110,8080,188
|
|
20231019,103500,1613851860,8110,8110,8110,8100,7
|
|
20231019,103400,1613795110,8100,8100,8120,8100,33
|
|
20231019,103300,1613527290,8110,8100,8130,8080,242
|
|
20231019,103200,1611566480,8080,8080,8100,8080,484
|
|
20231019,103100,1607655290,8090,8100,8100,8090,74
|
|
20231019,103000,1607056260,8090,8100,8100,8080,74
|
|
20231019,102900,1606456960,8080,8090,8100,8080,1116
|
|
20231019,102800,1597425450,8080,8080,8090,8080,85
|
|
20231019,102700,1596738630,8090,8080,8090,8070,762
|
|
20231019,102600,1590575940,8080,8090,8100,8080,503
|
|
20231019,102500,1586506670,8090,8060,8090,8060,2054
|
|
20231019,102400,1569917560,8060,8060,8060,8060,8
|
|
20231019,102300,1569853080,8060,8060,8070,8030,201
|
|
20231019,102200,1568237210,8060,8070,8070,8060,102
|
|
20231019,102100,1567414080,8070,8050,8070,8030,56
|
|
20231019,102000,1566964040,8070,8060,8070,8030,20
|
|
20231019,101900,1566803080,8050,8030,8050,8020,2277
|
|
20231019,101800,1548522860,8020,8030,8040,8020,1100
|
|
20231019,101700,1539687610,8040,8050,8060,8030,1326
|
|
20231019,101600,1529019680,8060,8090,8090,8050,268
|
|
20231019,101500,1526861200,8060,8100,8100,8060,40
|
|
20231019,101400,1526538720,8080,8050,8080,8050,1451
|
|
20231019,101300,1514845100,8060,8060,8060,8060,28
|
|
20231019,101200,1514619420,8070,8030,8070,8030,231
|
|
20231019,101100,1512761450,8060,8020,8060,8020,329
|
|
20231019,101000,1510121380,8020,8030,8030,8020,1445
|
|
20231019,100900,1498530960,8020,8030,8030,8020,1061
|
|
20231019,100800,1490021580,8020,8040,8050,8020,5931
|
|
20231019,100700,1442394920,8040,8050,8050,8030,1834
|
|
20231019,100600,1427660500,8040,8040,8070,8040,237
|
|
20231019,100500,1425752620,8070,8070,8070,8040,828
|
|
20231019,100400,1419095300,8060,8040,8060,8040,5072
|
|
20231019,100300,1378310670,8040,8060,8070,8040,3663
|
|
20231019,100200,1348813860,8050,8070,8070,8050,4711
|
|
20231019,100100,1310855360,8060,8090,8090,8060,7032
|
|
20231019,100000,1254061490,8100,8120,8120,8090,2954
|
|
20231019,095900,1230137960,8100,8120,8120,8100,290
|
|
20231019,095800,1227784760,8130,8160,8170,8130,2337
|
|
20231019,095700,1208733800,8170,8130,8170,8130,5153
|
|
20231019,095600,1166715240,8130,8120,8130,8100,539
|
|
20231019,095500,1162335240,8090,8090,8090,8090,30
|
|
20231019,095400,1162092540,8080,8080,8090,8080,1454
|
|
20231019,095300,1150343870,8080,8100,8100,8080,1193
|
|
20231019,095200,1140691550,8100,8100,8100,8100,267
|
|
20231019,095100,1138528850,8100,8090,8100,8090,411
|
|
20231019,095000,1135201310,8080,8100,8100,8080,2080
|
|
20231019,094900,1118367120,8110,8100,8110,8090,371
|
|
20231019,094800,1115361030,8100,8100,8100,8100,102
|
|
20231019,094700,1114534830,8100,8100,8110,8090,1021
|
|
20231019,094600,1106263730,8100,8110,8110,8100,106
|
|
20231019,094500,1105404580,8110,8120,8120,8100,478
|
|
20231019,094400,1101527990,8120,8110,8130,8110,422
|
|
20231019,094300,1098105440,8110,8090,8110,8080,1598
|
|
20231019,094200,1085179520,8090,8100,8100,8090,853
|
|
20231019,094100,1078275750,8080,8100,8110,8080,2285
|
|
20231019,094000,1059769900,8110,8120,8140,8100,2028
|
|
20231019,093900,1043313700,8130,8130,8130,8130,650
|
|
20231019,093800,1038029200,8130,8130,8130,8130,928
|
|
20231019,093700,1030484560,8130,8120,8130,8120,2006
|
|
20231019,093600,1014178350,8110,8110,8120,8100,355
|
|
20231019,093500,1011298200,8110,8120,8130,8110,420
|
|
20231019,093400,1007887800,8120,8120,8130,8110,768
|
|
20231019,093300,1001656330,8120,8110,8120,8110,2296
|
|
20231019,093200,983013710,8110,8120,8120,8100,1119
|
|
20231019,093100,973939260,8130,8100,8130,8080,655
|
|
20231019,093000,968631120,8080,8080,8100,8080,1896
|
|
20231019,092900,953298210,8060,8060,8070,8060,376
|
|
20231019,092800,950267340,8060,8080,8080,8060,94
|
|
20231019,092700,949508350,8080,8090,8090,8060,754
|
|
20231019,092600,943423860,8080,8070,8090,8070,1408
|
|
20231019,092500,932057440,8070,8090,8090,8070,1041
|
|
20231019,092400,923651700,8090,8080,8090,8080,755
|
|
20231019,092300,917551260,8090,8100,8110,8090,1433
|
|
20231019,092200,905952980,8100,8100,8100,8080,455
|
|
20231019,092100,902270180,8090,8100,8110,8090,3954
|
|
20231019,092000,870248120,8100,8130,8130,8100,1749
|
|
20231019,091900,856054980,8140,8140,8140,8140,1439
|
|
20231019,091800,844341520,8140,8120,8150,8120,1929
|
|
20231019,091700,828638390,8120,8120,8130,8100,1508
|
|
20231019,091600,816387040,8090,8050,8120,8050,2738
|
|
20231019,091500,794205010,8050,8090,8090,8050,318
|
|
20231019,091400,791639570,8080,8110,8130,8080,2501
|
|
20231019,091300,771380120,8110,8130,8130,8100,1106
|
|
20231019,091200,762414650,8140,8070,8150,8070,28708
|
|
20231019,091100,529863920,8030,8040,8060,8020,2495
|
|
20231019,091000,509805230,8040,8020,8070,8020,6613
|
|
20231019,090900,456610940,8040,8050,8050,8020,3500
|
|
20231019,090800,428493360,8030,8030,8070,8020,1355
|
|
20231019,090700,417594570,8030,8020,8040,8020,2709
|
|
20231019,090600,395823650,8040,8040,8070,8000,7779
|
|
20231019,090500,333506730,8040,8080,8090,8020,11912
|
|
20231019,090400,237511600,8090,8100,8130,8090,2127
|
|
20231019,090300,220285800,8100,8100,8110,8100,824
|
|
20231019,090200,213609520,8100,8080,8100,8070,6368
|
|
20231019,090100,162087260,8080,8080,8080,8040,1518
|
|
20231019,090000,149852080,8100,8130,8170,8070,18169
|