595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185200,12324001670,15430,15430,15430,15430,40437
|
|
20231006,185100,12324001670,15430,15430,15430,15430,0
|
|
20231006,185000,12324001670,15430,15430,15430,15430,0
|
|
20231006,184900,12324001670,15430,15430,15430,15430,0
|
|
20231006,184800,12324001670,15430,15430,15430,15430,0
|
|
20231006,184700,12324001670,15430,15430,15430,15430,0
|
|
20231006,184600,12324001670,15430,15430,15430,15430,0
|
|
20231006,184500,12324001670,15430,15430,15430,15430,0
|
|
20231006,184400,12324001670,15430,15430,15430,15430,0
|
|
20231006,184300,12324001670,15430,15430,15430,15430,0
|
|
20231006,184200,12324001670,15430,15430,15430,15430,0
|
|
20231006,184100,12324001670,15430,15430,15430,15430,0
|
|
20231006,184000,12324001670,15430,15430,15430,15430,0
|
|
20231006,183900,12324001670,15430,15430,15430,15430,0
|
|
20231006,183800,12324001670,15430,15430,15430,15430,0
|
|
20231006,183700,12324001670,15430,15430,15430,15430,0
|
|
20231006,183600,12324001670,15430,15430,15430,15430,0
|
|
20231006,183500,12324001670,15430,15430,15430,15430,0
|
|
20231006,183400,12324001670,15430,15430,15430,15430,0
|
|
20231006,183300,12324001670,15430,15430,15430,15430,0
|
|
20231006,183200,12324001670,15430,15430,15430,15430,0
|
|
20231006,183100,12324001670,15430,15430,15430,15430,0
|
|
20231006,183000,12324001670,15430,15430,15430,15430,0
|
|
20231006,182900,12324001670,15430,15430,15430,15430,0
|
|
20231006,182800,12324001670,15430,15430,15430,15430,0
|
|
20231006,182700,12324001670,15430,15430,15430,15430,0
|
|
20231006,182600,12324001670,15430,15430,15430,15430,0
|
|
20231006,182500,12324001670,15430,15430,15430,15430,0
|
|
20231006,182400,12324001670,15430,15430,15430,15430,0
|
|
20231006,182300,12324001670,15430,15430,15430,15430,0
|
|
20231006,182200,12324001670,15430,15430,15430,15430,40437
|
|
20231006,182100,12324001670,15430,15430,15430,15430,0
|
|
20231006,182000,12324001670,15430,15430,15430,15430,0
|
|
20231006,181900,12324001670,15430,15430,15430,15430,0
|
|
20231006,181800,12324001670,15430,15430,15430,15430,0
|
|
20231006,181700,12324001670,15430,15430,15430,15430,0
|
|
20231006,181600,12324001670,15430,15430,15430,15430,0
|
|
20231006,181500,12324001670,15430,15430,15430,15430,0
|
|
20231006,181400,12324001670,15430,15430,15430,15430,0
|
|
20231006,181300,12324001670,15430,15430,15430,15430,0
|
|
20231006,181200,12324001670,15430,15430,15430,15430,0
|
|
20231006,181100,12324001670,15430,15430,15430,15430,0
|
|
20231006,181000,12324001670,15430,15430,15430,15430,0
|
|
20231006,180900,12324001670,15430,15430,15430,15430,0
|
|
20231006,180800,12324001670,15430,15430,15430,15430,0
|
|
20231006,180700,12324001670,15430,15430,15430,15430,0
|
|
20231006,180600,12324001670,15430,15430,15430,15430,0
|
|
20231006,180500,12324001670,15430,15430,15430,15430,0
|
|
20231006,180400,12324001670,15430,15430,15430,15430,0
|
|
20231006,180300,12324001670,15430,15430,15430,15430,0
|
|
20231006,180200,12324001670,15430,15430,15430,15430,0
|
|
20231006,180100,12324001670,15430,15430,15430,15430,0
|
|
20231006,180000,12324001670,15430,15430,15430,15430,0
|
|
20231006,175900,12324001670,15430,15430,15430,15430,0
|
|
20231006,175800,12324001670,15430,15430,15430,15430,0
|
|
20231006,175700,12324001670,15430,15430,15430,15430,0
|
|
20231006,175600,12324001670,15430,15430,15430,15430,0
|
|
20231006,175500,12324001670,15430,15430,15430,15430,0
|
|
20231006,175400,12324001670,15430,15430,15430,15430,0
|
|
20231006,175300,12324001670,15430,15430,15430,15430,0
|
|
20231006,175200,12324001670,15430,15430,15430,15430,40437
|
|
20231006,175100,12324001670,15430,15430,15430,15430,0
|
|
20231006,175000,12324001670,15430,15430,15430,15430,0
|
|
20231006,174900,12324001670,15430,15430,15430,15430,0
|
|
20231006,174800,12324001670,15430,15430,15430,15430,0
|
|
20231006,174700,12324001670,15430,15430,15430,15430,0
|
|
20231006,174600,12324001670,15430,15430,15430,15430,0
|
|
20231006,174500,12324001670,15430,15430,15430,15430,0
|
|
20231006,174400,12324001670,15430,15430,15430,15430,0
|
|
20231006,174300,12324001670,15430,15430,15430,15430,0
|
|
20231006,174200,12324001670,15430,15430,15430,15430,0
|
|
20231006,174100,12324001670,15430,15430,15430,15430,0
|
|
20231006,174000,12324001670,15430,15430,15430,15430,0
|
|
20231006,173900,12324001670,15430,15430,15430,15430,0
|
|
20231006,173800,12324001670,15430,15430,15430,15430,0
|
|
20231006,173700,12324001670,15430,15430,15430,15430,0
|
|
20231006,173600,12324001670,15430,15430,15430,15430,0
|
|
20231006,173500,12324001670,15430,15430,15430,15430,0
|
|
20231006,173400,12324001670,15430,15430,15430,15430,0
|
|
20231006,173300,12324001670,15430,15430,15430,15430,0
|
|
20231006,173200,12324001670,15430,15430,15430,15430,0
|
|
20231006,173100,12324001670,15430,15430,15430,15430,0
|
|
20231006,173000,12324001670,15430,15430,15430,15430,0
|
|
20231006,172900,12324001670,15430,15430,15430,15430,0
|
|
20231006,172800,12324001670,15430,15430,15430,15430,0
|
|
20231006,172700,12324001670,15430,15430,15430,15430,0
|
|
20231006,172600,12324001670,15430,15430,15430,15430,0
|
|
20231006,172500,12324001670,15430,15430,15430,15430,0
|
|
20231006,172400,12324001670,15430,15430,15430,15430,0
|
|
20231006,172300,12324001670,15430,15430,15430,15430,0
|
|
20231006,172200,12324001670,15430,15430,15430,15430,40437
|
|
20231006,172100,12324001670,15430,15430,15430,15430,0
|
|
20231006,172000,12324001670,15430,15430,15430,15430,0
|
|
20231006,171900,12324001670,15430,15430,15430,15430,0
|
|
20231006,171800,12324001670,15430,15430,15430,15430,0
|
|
20231006,171700,12324001670,15430,15430,15430,15430,0
|
|
20231006,171600,12324001670,15430,15430,15430,15430,0
|
|
20231006,171500,12324001670,15430,15430,15430,15430,0
|
|
20231006,171400,12324001670,15430,15430,15430,15430,0
|
|
20231006,171300,12324001670,15430,15430,15430,15430,0
|
|
20231006,171200,12324001670,15430,15430,15430,15430,0
|
|
20231006,171100,12324001670,15430,15430,15430,15430,0
|
|
20231006,171000,12324001670,15430,15430,15430,15430,0
|
|
20231006,170900,12324001670,15430,15430,15430,15430,0
|
|
20231006,170800,12324001670,15430,15430,15430,15430,0
|
|
20231006,170700,12324001670,15430,15430,15430,15430,0
|
|
20231006,170600,12324001670,15430,15430,15430,15430,0
|
|
20231006,170500,12324001670,15430,15430,15430,15430,0
|
|
20231006,170400,12324001670,15430,15430,15430,15430,0
|
|
20231006,170300,12324001670,15430,15430,15430,15430,0
|
|
20231006,170200,12324001670,15430,15430,15430,15430,0
|
|
20231006,170100,12324001670,15430,15430,15430,15430,0
|
|
20231006,170000,12324001670,15430,15430,15430,15430,0
|
|
20231006,165900,12324001670,15430,15430,15430,15430,0
|
|
20231006,165800,12324001670,15430,15430,15430,15430,0
|
|
20231006,165700,12324001670,15430,15430,15430,15430,0
|
|
20231006,165600,12324001670,15430,15430,15430,15430,0
|
|
20231006,165500,12324001670,15430,15430,15430,15430,0
|
|
20231006,165400,12324001670,15430,15430,15430,15430,0
|
|
20231006,165300,12324001670,15430,15430,15430,15430,0
|
|
20231006,165200,12324001670,15430,15430,15430,15430,40437
|
|
20231006,165100,12324001670,15430,15430,15430,15430,0
|
|
20231006,165000,12324001670,15430,15430,15430,15430,0
|
|
20231006,164900,12324001670,15430,15430,15430,15430,0
|
|
20231006,164800,12324001670,15430,15430,15430,15430,0
|
|
20231006,164700,12324001670,15430,15430,15430,15430,0
|
|
20231006,164600,12324001670,15430,15430,15430,15430,0
|
|
20231006,164500,12324001670,15430,15430,15430,15430,0
|
|
20231006,164400,12324001670,15430,15430,15430,15430,0
|
|
20231006,164300,12324001670,15430,15430,15430,15430,0
|
|
20231006,164200,12324001670,15430,15430,15430,15430,0
|
|
20231006,164100,12324001670,15430,15430,15430,15430,0
|
|
20231006,164000,12324001670,15430,15430,15430,15430,0
|
|
20231006,163900,12324001670,15430,15430,15430,15430,0
|
|
20231006,163800,12324001670,15430,15430,15430,15430,0
|
|
20231006,163700,12324001670,15430,15430,15430,15430,0
|
|
20231006,163600,12324001670,15430,15430,15430,15430,0
|
|
20231006,163500,12324001670,15430,15430,15430,15430,0
|
|
20231006,163400,12324001670,15430,15430,15430,15430,0
|
|
20231006,163300,12324001670,15430,15430,15430,15430,0
|
|
20231006,163200,12324001670,15430,15430,15430,15430,0
|
|
20231006,163100,12324001670,15430,15430,15430,15430,0
|
|
20231006,163000,12324001670,15430,15430,15430,15430,0
|
|
20231006,162900,12324001670,15430,15430,15430,15430,0
|
|
20231006,162800,12324001670,15430,15430,15430,15430,0
|
|
20231006,162700,12324001670,15430,15430,15430,15430,0
|
|
20231006,162600,12324001670,15430,15430,15430,15430,0
|
|
20231006,162500,12324001670,15430,15430,15430,15430,0
|
|
20231006,162400,12324001670,15430,15430,15430,15430,0
|
|
20231006,162300,12324001670,15430,15430,15430,15430,0
|
|
20231006,162200,12324001670,15430,15430,15430,15430,40437
|
|
20231006,162100,12324001670,15430,15430,15430,15430,0
|
|
20231006,162000,12324001670,15430,15430,15430,15430,0
|
|
20231006,161900,12324001670,15430,15430,15430,15430,0
|
|
20231006,161800,12324001670,15430,15430,15430,15430,0
|
|
20231006,161700,12324001670,15430,15430,15430,15430,0
|
|
20231006,161600,12324001670,15430,15430,15430,15430,0
|
|
20231006,161500,12324001670,15430,15430,15430,15430,0
|
|
20231006,161400,12324001670,15430,15430,15430,15430,0
|
|
20231006,161300,12324001670,15430,15430,15430,15430,0
|
|
20231006,161200,12324001670,15430,15430,15430,15430,0
|
|
20231006,161100,12324001670,15430,15430,15430,15430,0
|
|
20231006,161000,12324001670,15430,15430,15430,15430,0
|
|
20231006,160900,12324001670,15430,15430,15430,15430,0
|
|
20231006,160800,12324001670,15430,15430,15430,15430,0
|
|
20231006,160700,12324001670,15430,15430,15430,15430,0
|
|
20231006,160600,12324001670,15430,15430,15430,15430,0
|
|
20231006,160500,12324001670,15430,15430,15430,15430,0
|
|
20231006,160400,12324001670,15430,15430,15430,15430,0
|
|
20231006,160300,12324001670,15430,15430,15430,15430,0
|
|
20231006,160200,12324001670,15430,15430,15430,15430,0
|
|
20231006,160100,12324001670,15430,15430,15430,15430,0
|
|
20231006,160000,12324001670,15430,15430,15430,15430,0
|
|
20231006,155900,12324001670,15430,15430,15430,15430,0
|
|
20231006,155800,12324001670,15430,15430,15430,15430,0
|
|
20231006,155700,12324001670,15430,15430,15430,15430,0
|
|
20231006,155600,12324001670,15430,15430,15430,15430,0
|
|
20231006,155500,12324001670,15430,15430,15430,15430,0
|
|
20231006,155400,12324001670,15430,15430,15430,15430,0
|
|
20231006,155300,12324001670,15430,15430,15430,15430,0
|
|
20231006,155200,12324001670,15430,15430,15430,15430,40437
|
|
20231006,155100,12324001670,15430,15430,15430,15430,0
|
|
20231006,155000,12324001670,15430,15430,15430,15430,0
|
|
20231006,154900,12324001670,15430,15430,15430,15430,0
|
|
20231006,154800,12324001670,15430,15430,15430,15430,0
|
|
20231006,154700,12324001670,15430,15430,15430,15430,0
|
|
20231006,154600,12324001670,15430,15430,15430,15430,0
|
|
20231006,154500,12324001670,15430,15430,15430,15430,0
|
|
20231006,154400,12324001670,15430,15430,15430,15430,0
|
|
20231006,154300,12324001670,15430,15430,15430,15430,0
|
|
20231006,154200,12324001670,15430,15430,15430,15430,0
|
|
20231006,154100,12324001670,15430,15430,15430,15430,0
|
|
20231006,154000,12324001670,15430,15430,15430,15430,0
|
|
20231006,153900,12324001670,15430,15430,15430,15430,0
|
|
20231006,153800,12324001670,15430,15430,15430,15430,0
|
|
20231006,153700,12324001670,15430,15430,15430,15430,0
|
|
20231006,153600,12324001670,15430,15430,15430,15430,0
|
|
20231006,153500,12324001670,15430,15430,15430,15430,0
|
|
20231006,153400,12324001670,15430,15430,15430,15430,0
|
|
20231006,153300,12324001670,15430,15430,15430,15430,0
|
|
20231006,153200,12324001670,15430,15430,15430,15430,0
|
|
20231006,153100,12324001670,15430,15430,15430,15430,0
|
|
20231006,153000,12324001670,15430,15430,15430,15430,40437
|
|
20231006,152900,11700058760,15430,15430,15430,15430,0
|
|
20231006,152800,11700058760,15430,15430,15430,15430,0
|
|
20231006,152700,11700058760,15430,15430,15430,15430,0
|
|
20231006,152600,11700058760,15430,15430,15430,15430,0
|
|
20231006,152500,11700058760,15430,15430,15430,15430,0
|
|
20231006,152400,11700058760,15430,15430,15430,15430,0
|
|
20231006,152300,11700058760,15430,15430,15430,15430,0
|
|
20231006,152200,11700058760,15430,15430,15430,15430,0
|
|
20231006,152100,11700058760,15430,15430,15430,15430,0
|
|
20231006,152000,11700058760,15430,15430,15430,15430,0
|
|
20231006,151900,11700058760,15430,15440,15450,15420,5324
|
|
20231006,151800,11617893820,15450,15440,15450,15430,2040
|
|
20231006,151700,11586393820,15440,15430,15440,15430,983
|
|
20231006,151600,11571223320,15440,15440,15440,15430,1359
|
|
20231006,151500,11550242760,15440,15420,15440,15420,2669
|
|
20231006,151400,11509068350,15430,15410,15430,15410,3260
|
|
20231006,151300,11458813930,15410,15400,15410,15400,1611
|
|
20231006,151200,11434003280,15390,15390,15410,15390,4020
|
|
20231006,151100,11372105130,15400,15390,15400,15380,4608
|
|
20231006,151000,11301196710,15380,15380,15390,15370,5463
|
|
20231006,150900,11217181350,15380,15370,15380,15360,3537
|
|
20231006,150800,11162813080,15370,15350,15370,15350,7514
|
|
20231006,150700,11047386430,15360,15360,15360,15350,2701
|
|
20231006,150600,11005919420,15360,15350,15360,15350,2196
|
|
20231006,150500,10972206340,15350,15350,15360,15350,1706
|
|
20231006,150400,10946015600,15350,15380,15380,15350,19438
|
|
20231006,150300,10647291890,15390,15390,15390,15380,1528
|
|
20231006,150200,10623784500,15390,15390,15390,15380,2759
|
|
20231006,150100,10581344290,15390,15390,15390,15380,2527
|
|
20231006,150000,10542473440,15390,15380,15390,15380,2390
|
|
20231006,145900,10505704000,15390,15380,15390,15380,4724
|
|
20231006,145800,10433036450,15380,15390,15400,15380,2538
|
|
20231006,145700,10393986610,15390,15390,15400,15390,4316
|
|
20231006,145600,10327561530,15390,15400,15410,15390,2781
|
|
20231006,145500,10284733100,15400,15400,15410,15400,2923
|
|
20231006,145400,10239715750,15410,15410,15410,15400,2280
|
|
20231006,145300,10204600530,15400,15410,15420,15400,27237
|
|
20231006,145200,9785090930,15410,15420,15430,15410,5498
|
|
20231006,145100,9700311430,15420,15420,15430,15420,222
|
|
20231006,145000,9696887220,15420,15420,15430,15410,2312
|
|
20231006,144900,9661237410,15420,15420,15430,15410,3821
|
|
20231006,144800,9602323110,15430,15420,15430,15410,4195
|
|
20231006,144700,9537625620,15410,15430,15430,15400,11914
|
|
20231006,144600,9354001270,15430,15420,15430,15420,1016
|
|
20231006,144500,9338333590,15420,15430,15430,15420,1294
|
|
20231006,144400,9318378110,15420,15430,15430,15420,2097
|
|
20231006,144300,9286037820,15420,15460,15460,15420,14476
|
|
20231006,144200,9062544170,15460,15470,15470,15460,7580
|
|
20231006,144100,8945351550,15470,15460,15470,15460,916
|
|
20231006,144000,8931186840,15470,15470,15470,15460,1104
|
|
20231006,143900,8914113140,15470,15460,15470,15450,3715
|
|
20231006,143800,8856685830,15460,15460,15460,15450,355
|
|
20231006,143700,8851199210,15460,15450,15460,15440,7474
|
|
20231006,143600,8735705660,15450,15440,15450,15440,12402
|
|
20231006,143500,8544103130,15450,15450,15450,15440,2053
|
|
20231006,143400,8512403450,15450,15470,15470,15440,27589
|
|
20231006,143300,8086076880,15460,15460,15470,15460,885
|
|
20231006,143200,8072393700,15460,15470,15470,15460,1677
|
|
20231006,143100,8046466810,15460,15480,15480,15460,2711
|
|
20231006,143000,8004524100,15480,15470,15480,15470,14500
|
|
20231006,142900,7780079390,15470,15470,15480,15470,1124
|
|
20231006,142800,7762691050,15470,15470,15480,15470,5509
|
|
20231006,142700,7677434700,15480,15480,15480,15470,1584
|
|
20231006,142600,7652930150,15480,15470,15480,15470,1125
|
|
20231006,142500,7635520860,15470,15480,15480,15470,383
|
|
20231006,142400,7629595820,15470,15470,15480,15470,974
|
|
20231006,142300,7614527130,15480,15480,15480,15470,766
|
|
20231006,142200,7602676420,15480,15470,15480,15470,1083
|
|
20231006,142100,7585921570,15480,15480,15480,15470,145
|
|
20231006,142000,7583677470,15470,15470,15480,15470,683
|
|
20231006,141900,7573111350,15480,15480,15480,15470,724
|
|
20231006,141800,7561910260,15480,15480,15480,15470,661
|
|
20231006,141700,7551684130,15480,15470,15480,15470,1093
|
|
20231006,141600,7534770790,15470,15470,15480,15470,144
|
|
20231006,141500,7532542340,15480,15480,15480,15470,752
|
|
20231006,141400,7520908710,15480,15470,15480,15470,3573
|
|
20231006,141300,7465632700,15480,15470,15480,15470,1661
|
|
20231006,141200,7439927290,15480,15480,15480,15480,152
|
|
20231006,141100,7437574330,15480,15480,15480,15470,335
|
|
20231006,141000,7432388790,15480,15480,15480,15470,440
|
|
20231006,140900,7425579390,15480,15490,15490,15480,2531
|
|
20231006,140800,7386397500,15480,15490,15490,15480,208
|
|
20231006,140700,7383175890,15490,15480,15490,15480,113
|
|
20231006,140600,7381425800,15490,15480,15490,15480,200
|
|
20231006,140500,7378327820,15490,15490,15490,15480,2341
|
|
20231006,140400,7342082750,15480,15490,15490,15480,432
|
|
20231006,140300,7335393590,15490,15480,15490,15470,3981
|
|
20231006,140200,7273769950,15480,15470,15480,15470,14181
|
|
20231006,140100,7054359220,15470,15470,15470,15460,649
|
|
20231006,140000,7044319910,15470,15470,15470,15460,6492
|
|
20231006,135900,6943889030,15470,15470,15470,15460,551
|
|
20231006,135800,6935365070,15470,15470,15470,15460,838
|
|
20231006,135700,6922409190,15460,15470,15470,15460,7442
|
|
20231006,135600,6807350830,15460,15470,15470,15460,792
|
|
20231006,135500,6795100790,15460,15470,15470,15460,4661
|
|
20231006,135400,6722995910,15470,15470,15470,15470,857
|
|
20231006,135300,6709738120,15470,15470,15470,15460,476
|
|
20231006,135200,6702375070,15460,15470,15470,15460,855
|
|
20231006,135100,6689156140,15470,15470,15470,15460,282
|
|
20231006,135000,6684796190,15470,15470,15470,15460,477
|
|
20231006,134900,6677421000,15470,15470,15470,15460,123
|
|
20231006,134800,6675518200,15470,15470,15470,15460,485
|
|
20231006,134700,6668017800,15460,15470,15470,15460,134
|
|
20231006,134600,6665945790,15470,15470,15480,15470,5593
|
|
20231006,134500,6579421690,15470,15470,15480,15470,215
|
|
20231006,134400,6576094320,15470,15470,15480,15470,592
|
|
20231006,134300,6566931220,15480,15470,15480,15470,165
|
|
20231006,134200,6564378560,15470,15470,15480,15470,1986
|
|
20231006,134100,6533654800,15470,15480,15480,15470,1677
|
|
20231006,134000,6507710420,15480,15480,15480,15480,115
|
|
20231006,133900,6505930220,15480,15480,15480,15470,194
|
|
20231006,133800,6502927400,15480,15470,15480,15470,79
|
|
20231006,133700,6501705000,15470,15480,15480,15470,303
|
|
20231006,133600,6497016820,15480,15480,15480,15470,136
|
|
20231006,133500,6494912740,15480,15480,15480,15470,1346
|
|
20231006,133400,6474087860,15470,15490,15490,15470,3026
|
|
20231006,133300,6427258960,15490,15480,15490,15480,1355
|
|
20231006,133200,6406283370,15490,15490,15490,15480,2114
|
|
20231006,133100,6373549110,15490,15490,15490,15480,2485
|
|
20231006,133000,6335062360,15490,15490,15490,15480,1254
|
|
20231006,132900,6315642600,15490,15490,15490,15490,72
|
|
20231006,132800,6314527320,15490,15480,15490,15480,584
|
|
20231006,132700,6305486930,15480,15490,15490,15480,696
|
|
20231006,132600,6294712710,15490,15480,15490,15480,443
|
|
20231006,132500,6287853140,15490,15490,15490,15480,2535
|
|
20231006,132400,6248610560,15490,15480,15490,15480,809
|
|
20231006,132300,6236086830,15480,15490,15490,15480,333
|
|
20231006,132200,6230929200,15490,15490,15490,15490,110
|
|
20231006,132100,6229225300,15490,15510,15510,15480,19506
|
|
20231006,132000,5926921520,15510,15520,15520,15510,5993
|
|
20231006,131900,5833959390,15520,15530,15530,15520,3247
|
|
20231006,131800,5783564100,15530,15530,15530,15530,1451
|
|
20231006,131700,5761030070,15520,15520,15530,15520,411
|
|
20231006,131600,5754651200,15530,15530,15530,15520,421
|
|
20231006,131500,5748116530,15530,15530,15530,15530,1044
|
|
20231006,131400,5731903210,15530,15520,15530,15520,822
|
|
20231006,131300,5719138180,15530,15520,15530,15520,207
|
|
20231006,131200,5715925470,15520,15530,15530,15520,485
|
|
20231006,131100,5708395280,15530,15530,15530,15520,5810
|
|
20231006,131000,5618216770,15520,15520,15530,15520,1415
|
|
20231006,130900,5596254960,15520,15530,15530,15520,167
|
|
20231006,130800,5593662950,15530,15520,15530,15520,466
|
|
20231006,130700,5586429160,15530,15530,15530,15520,325
|
|
20231006,130600,5581385030,15530,15530,15530,15530,88
|
|
20231006,130500,5580018390,15530,15520,15530,15520,55
|
|
20231006,130400,5579164560,15530,15530,15530,15520,691
|
|
20231006,130300,5568439110,15530,15530,15530,15520,1004
|
|
20231006,130200,5552856020,15530,15530,15530,15520,167
|
|
20231006,130100,5550262940,15530,15530,15530,15520,1560
|
|
20231006,130000,5526050400,15520,15530,15530,15520,1213
|
|
20231006,125900,5507222660,15530,15530,15530,15520,683
|
|
20231006,125800,5496616220,15520,15530,15530,15520,552
|
|
20231006,125700,5488044460,15530,15530,15530,15520,1482
|
|
20231006,125600,5465039220,15520,15530,15530,15520,248
|
|
20231006,125500,5461190160,15530,15530,15530,15520,471
|
|
20231006,125400,5453876230,15520,15520,15530,15520,374
|
|
20231006,125300,5448070930,15530,15520,15530,15520,226
|
|
20231006,125200,5444563150,15530,15530,15530,15520,61
|
|
20231006,125100,5443616150,15530,15530,15530,15520,39
|
|
20231006,125000,5443010520,15530,15520,15530,15520,145
|
|
20231006,124900,5440759840,15530,15520,15530,15520,90
|
|
20231006,124800,5439362740,15530,15520,15530,15520,326
|
|
20231006,124700,5434302500,15530,15540,15540,15520,708
|
|
20231006,124600,5423307450,15530,15530,15540,15530,4838
|
|
20231006,124500,5348172450,15530,15540,15540,15530,157
|
|
20231006,124400,5345734090,15530,15530,15540,15530,188
|
|
20231006,124300,5342814390,15540,15530,15540,15530,1651
|
|
20231006,124200,5317160170,15530,15530,15540,15530,742
|
|
20231006,124100,5305636850,15530,15540,15540,15530,1531
|
|
20231006,124000,5281858900,15530,15540,15540,15530,694
|
|
20231006,123900,5271078920,15530,15530,15540,15530,146
|
|
20231006,123800,5268810390,15530,15530,15530,15530,87
|
|
20231006,123700,5267459280,15540,15530,15540,15530,2127
|
|
20231006,123600,5234426890,15530,15540,15540,15530,169
|
|
20231006,123500,5231801930,15530,15540,15540,15530,232
|
|
20231006,123400,5228198820,15540,15530,15540,15530,220
|
|
20231006,123300,5224781490,15530,15540,15540,15530,459
|
|
20231006,123200,5217653140,15530,15540,15540,15530,1409
|
|
20231006,123100,5195770930,15540,15540,15550,15540,2632
|
|
20231006,123000,5154869390,15540,15550,15560,15540,2528
|
|
20231006,122900,5115569080,15560,15560,15560,15550,726
|
|
20231006,122800,5104277770,15560,15550,15560,15550,1275
|
|
20231006,122700,5084450780,15550,15560,15560,15550,473
|
|
20231006,122600,5077094300,15560,15560,15560,15550,1058
|
|
20231006,122500,5060639820,15560,15550,15560,15550,343
|
|
20231006,122400,5055303900,15550,15560,15560,15550,216
|
|
20231006,122300,5051943710,15550,15560,15560,15550,103
|
|
20231006,122200,5050341990,15560,15560,15560,15550,389
|
|
20231006,122100,5044292960,15560,15560,15560,15560,233
|
|
20231006,122000,5040667480,15550,15560,15560,15550,62
|
|
20231006,121900,5039703300,15550,15560,15560,15550,314
|
|
20231006,121800,5034820540,15550,15550,15550,15550,730
|
|
20231006,121700,5023469040,15560,15550,15560,15550,2086
|
|
20231006,121600,4991030770,15550,15550,15560,15550,233
|
|
20231006,121500,4987406480,15560,15570,15570,15550,1443
|
|
20231006,121400,4964953900,15570,15560,15570,15560,307
|
|
20231006,121300,4960176110,15560,15570,15570,15560,48
|
|
20231006,121200,4959429080,15560,15580,15580,15560,7002
|
|
20231006,121100,4850408320,15580,15580,15580,15570,140
|
|
20231006,121000,4848227370,15580,15580,15580,15570,95
|
|
20231006,120900,4846748000,15580,15580,15580,15570,320
|
|
20231006,120800,4841762980,15570,15580,15580,15570,1713
|
|
20231006,120700,4815086010,15580,15570,15580,15570,692
|
|
20231006,120600,4804305410,15580,15570,15580,15570,631
|
|
20231006,120500,4794477510,15570,15580,15580,15570,1758
|
|
20231006,120400,4767088780,15580,15580,15580,15570,485
|
|
20231006,120300,4759534030,15580,15580,15580,15570,396
|
|
20231006,120200,4753365150,15570,15580,15580,15570,292
|
|
20231006,120100,4748818490,15580,15570,15580,15570,567
|
|
20231006,120000,4739984930,15580,15570,15580,15570,861
|
|
20231006,115900,4726578570,15580,15580,15580,15570,253
|
|
20231006,115800,4722638240,15580,15570,15580,15570,264
|
|
20231006,115700,4718527670,15570,15570,15580,15570,60
|
|
20231006,115600,4717593170,15570,15580,15580,15570,1308
|
|
20231006,115500,4697226120,15570,15580,15580,15570,199
|
|
20231006,115400,4694126280,15580,15580,15580,15570,202
|
|
20231006,115300,4690980560,15580,15580,15580,15570,130
|
|
20231006,115200,4688955480,15570,15570,15580,15570,344
|
|
20231006,115100,4683597480,15570,15580,15580,15570,217
|
|
20231006,115000,4680218620,15580,15570,15580,15570,350
|
|
20231006,114900,4674767490,15580,15570,15580,15570,649
|
|
20231006,114800,4664662200,15570,15580,15580,15570,360
|
|
20231006,114700,4659056710,15580,15580,15580,15580,116
|
|
20231006,114600,4657249430,15570,15580,15580,15570,818
|
|
20231006,114500,4644506740,15580,15580,15580,15570,530
|
|
20231006,114400,4636251240,15580,15580,15590,15580,6124
|
|
20231006,114300,4540825170,15580,15570,15580,15570,296
|
|
20231006,114200,4536214940,15580,15560,15580,15560,3972
|
|
20231006,114100,4474353140,15560,15570,15570,15560,1076
|
|
20231006,114000,4457602830,15560,15570,15570,15560,272
|
|
20231006,113900,4453369900,15560,15560,15570,15560,250
|
|
20231006,113800,4449479820,15570,15570,15570,15560,179
|
|
20231006,113700,4446693490,15570,15570,15570,15560,393
|
|
20231006,113600,4440576150,15570,15570,15570,15570,429
|
|
20231006,113500,4433896620,15570,15560,15570,15560,233
|
|
20231006,113400,4430271030,15560,15570,15570,15560,1142
|
|
20231006,113300,4412501410,15560,15570,15570,15560,3740
|
|
20231006,113200,4354271300,15570,15560,15570,15550,6908
|
|
20231006,113100,4246760490,15560,15550,15560,15550,310
|
|
20231006,113000,4241939670,15560,15550,15560,15550,346
|
|
20231006,112900,4236556620,15560,15560,15560,15550,1265
|
|
20231006,112800,4216885340,15550,15560,15560,15550,2477
|
|
20231006,112700,4178366040,15560,15560,15560,15550,685
|
|
20231006,112600,4167714080,15560,15560,15560,15550,539
|
|
20231006,112500,4159328910,15550,15560,15560,15550,468
|
|
20231006,112400,4152050160,15560,15560,15560,15550,598
|
|
20231006,112300,4142749040,15560,15560,15560,15550,293
|
|
20231006,112200,4138191150,15560,15560,15560,15550,2960
|
|
20231006,112100,4092140980,15560,15560,15570,15560,4290
|
|
20231006,112000,4025345960,15560,15570,15570,15560,1030
|
|
20231006,111900,4009314360,15570,15590,15590,15570,1462
|
|
20231006,111800,3986547210,15580,15580,15590,15580,1725
|
|
20231006,111700,3959671540,15580,15590,15590,15580,1245
|
|
20231006,111600,3940262650,15600,15600,15600,15590,663
|
|
20231006,111500,3929924630,15590,15590,15600,15590,236
|
|
20231006,111400,3926245310,15590,15590,15600,15590,527
|
|
20231006,111300,3918028470,15600,15590,15600,15590,319
|
|
20231006,111200,3913055010,15590,15590,15600,15590,515
|
|
20231006,111100,3905026050,15590,15600,15610,15590,7803
|
|
20231006,111000,3783301740,15600,15610,15610,15600,786
|
|
20231006,110900,3771040020,15610,15610,15610,15600,302
|
|
20231006,110800,3766327680,15600,15600,15610,15600,160
|
|
20231006,110700,3763831290,15600,15610,15610,15600,251
|
|
20231006,110600,3759915590,15610,15610,15610,15600,168
|
|
20231006,110500,3757294710,15610,15600,15610,15600,227
|
|
20231006,110400,3753753210,15600,15600,15610,15600,1069
|
|
20231006,110300,3737076740,15600,15610,15610,15600,290
|
|
20231006,110200,3732551370,15600,15600,15600,15600,77
|
|
20231006,110100,3731350170,15600,15610,15620,15600,1334
|
|
20231006,110000,3710528030,15610,15620,15620,15610,1587
|
|
20231006,105900,3685754940,15610,15610,15620,15610,632
|
|
20231006,105800,3675888570,15620,15610,15620,15610,494
|
|
20231006,105700,3668175850,15620,15610,15620,15610,282
|
|
20231006,105600,3663772450,15620,15620,15630,15610,2083
|
|
20231006,105500,3631235720,15630,15620,15630,15620,595
|
|
20231006,105400,3621940560,15620,15630,15630,15620,339
|
|
20231006,105300,3616644650,15630,15630,15630,15620,625
|
|
20231006,105200,3606880950,15630,15630,15630,15620,2316
|
|
20231006,105100,3570703050,15620,15630,15630,15620,648
|
|
20231006,105000,3560579430,15630,15620,15630,15620,351
|
|
20231006,104900,3555096100,15630,15630,15630,15620,134
|
|
20231006,104800,3553002680,15630,15620,15630,15620,852
|
|
20231006,104700,3539692130,15630,15620,15630,15620,781
|
|
20231006,104600,3527489980,15630,15620,15630,15620,163
|
|
20231006,104500,3524943910,15630,15630,15630,15620,570
|
|
20231006,104400,3516038330,15620,15620,15630,15620,884
|
|
20231006,104300,3502230110,15620,15620,15620,15620,181
|
|
20231006,104200,3499402890,15620,15620,15630,15620,2819
|
|
20231006,104100,3455369220,15630,15620,15630,15620,630
|
|
20231006,104000,3445524090,15620,15630,15630,15620,195
|
|
20231006,103900,3442478010,15630,15600,15630,15600,6428
|
|
20231006,103800,3342152780,15600,15590,15600,15590,2443
|
|
20231006,103700,3304046990,15600,15590,15600,15590,501
|
|
20231006,103600,3296234710,15600,15610,15610,15590,3482
|
|
20231006,103500,3241916190,15600,15610,15610,15600,338
|
|
20231006,103400,3236643320,15610,15630,15630,15610,4198
|
|
20231006,103300,3171080000,15620,15630,15630,15620,149
|
|
20231006,103200,3168752540,15620,15620,15620,15620,2306
|
|
20231006,103100,3132732820,15620,15620,15630,15620,999
|
|
20231006,103000,3117128370,15620,15630,15630,15620,105
|
|
20231006,102900,3115487320,15630,15620,15630,15620,1452
|
|
20231006,102800,3092801340,15630,15620,15630,15620,1728
|
|
20231006,102700,3065808470,15630,15630,15630,15620,414
|
|
20231006,102600,3059337980,15620,15620,15630,15620,1740
|
|
20231006,102500,3032143450,15630,15630,15630,15620,805
|
|
20231006,102400,3019563830,15630,15630,15630,15620,673
|
|
20231006,102300,3009047670,15630,15630,15630,15620,379
|
|
20231006,102200,3003125640,15630,15610,15630,15610,5503
|
|
20231006,102100,2917160910,15610,15610,15620,15610,447
|
|
20231006,102000,2910180900,15610,15610,15620,15610,1357
|
|
20231006,101900,2888994690,15610,15610,15610,15610,4191
|
|
20231006,101800,2823573180,15610,15610,15610,15600,860
|
|
20231006,101700,2810155220,15610,15610,15610,15600,1454
|
|
20231006,101600,2787468560,15610,15610,15610,15600,294
|
|
20231006,101500,2782881350,15610,15600,15610,15600,2886
|
|
20231006,101400,2737857150,15600,15600,15600,15590,3857
|
|
20231006,101300,2677709170,15600,15600,15600,15590,657
|
|
20231006,101200,2667460440,15590,15600,15600,15590,364
|
|
20231006,101100,2661783490,15600,15590,15600,15590,534
|
|
20231006,101000,2653457190,15590,15600,15600,15590,939
|
|
20231006,100900,2638816790,15590,15600,15600,15590,215
|
|
20231006,100800,2635464930,15590,15590,15600,15590,466
|
|
20231006,100700,2628198100,15590,15590,15600,15590,416
|
|
20231006,100600,2621712590,15590,15600,15600,15590,186
|
|
20231006,100500,2618812270,15600,15610,15610,15600,3440
|
|
20231006,100400,2565148160,15610,15610,15610,15600,187
|
|
20231006,100300,2562229800,15600,15610,15610,15600,396
|
|
20231006,100200,2556050340,15610,15600,15610,15600,262
|
|
20231006,100100,2551962370,15600,15610,15610,15600,385
|
|
20231006,100000,2545956270,15610,15600,15610,15600,337
|
|
20231006,095900,2540696910,15600,15600,15610,15600,2219
|
|
20231006,095800,2506059920,15600,15610,15610,15600,600
|
|
20231006,095700,2496694890,15600,15610,15610,15600,3244
|
|
20231006,095600,2446060470,15620,15620,15620,15610,417
|
|
20231006,095500,2439550630,15610,15610,15620,15610,1492
|
|
20231006,095400,2416260200,15600,15600,15610,15600,4485
|
|
20231006,095300,2346290010,15600,15600,15600,15590,391
|
|
20231006,095200,2340191110,15590,15600,15600,15590,1397
|
|
20231006,095100,2318411440,15600,15590,15600,15590,1009
|
|
20231006,095000,2302671780,15600,15600,15600,15590,1315
|
|
20231006,094900,2282168360,15600,15590,15600,15580,405
|
|
20231006,094800,2275855130,15590,15590,15600,15590,393
|
|
20231006,094700,2269727210,15590,15590,15590,15580,55
|
|
20231006,094600,2268869780,15590,15560,15600,15560,4233
|
|
20231006,094500,2202913440,15570,15560,15570,15560,1054
|
|
20231006,094400,2186509080,15560,15570,15570,15560,584
|
|
20231006,094300,2177421400,15570,15580,15580,15570,779
|
|
20231006,094200,2165290980,15580,15580,15580,15570,461
|
|
20231006,094100,2158111350,15580,15570,15580,15560,1230
|
|
20231006,094000,2138960080,15570,15560,15570,15560,161
|
|
20231006,093900,2136454280,15570,15560,15570,15560,1158
|
|
20231006,093800,2118435700,15560,15580,15580,15560,2707
|
|
20231006,093700,2076301430,15580,15580,15580,15570,1563
|
|
20231006,093600,2051965070,15570,15580,15580,15560,1518
|
|
20231006,093500,2028324100,15570,15580,15580,15570,228
|
|
20231006,093400,2024773860,15580,15580,15580,15570,71
|
|
20231006,093300,2023667860,15580,15580,15590,15570,548
|
|
20231006,093200,2015128490,15580,15570,15580,15570,771
|
|
20231006,093100,2003123640,15570,15570,15570,15560,690
|
|
20231006,093000,1992384050,15570,15580,15590,15570,1770
|
|
20231006,092900,1964809620,15580,15580,15590,15580,314
|
|
20231006,092800,1959917370,15590,15590,15600,15590,1532
|
|
20231006,092700,1936033110,15590,15610,15610,15590,759
|
|
20231006,092600,1924193980,15610,15610,15610,15600,872
|
|
20231006,092500,1910585810,15610,15620,15620,15610,580
|
|
20231006,092400,1901531790,15620,15610,15620,15600,807
|
|
20231006,092300,1888936220,15600,15630,15630,15600,1016
|
|
20231006,092200,1873074830,15630,15620,15630,15610,504
|
|
20231006,092100,1865203660,15630,15580,15640,15580,9657
|
|
20231006,092000,1714569160,15580,15580,15580,15560,3136
|
|
20231006,091900,1665742300,15580,15570,15580,15560,632
|
|
20231006,091800,1655902470,15570,15560,15570,15560,1907
|
|
20231006,091700,1626224190,15570,15580,15580,15560,1476
|
|
20231006,091600,1603238550,15590,15590,15590,15580,1052
|
|
20231006,091500,1586844060,15590,15580,15590,15570,255
|
|
20231006,091400,1582869660,15580,15590,15600,15580,4270
|
|
20231006,091300,1516278740,15600,15570,15600,15570,6536
|
|
20231006,091200,1414476780,15570,15580,15580,15570,1130
|
|
20231006,091100,1396872830,15580,15540,15580,15530,3469
|
|
20231006,091000,1342935630,15530,15510,15530,15510,5244
|
|
20231006,090900,1261580830,15510,15510,15520,15510,1335
|
|
20231006,090800,1240868720,15510,15450,15520,15450,5859
|
|
20231006,090700,1150209690,15450,15500,15500,15450,16257
|
|
20231006,090600,898693240,15490,15520,15520,15490,5658
|
|
20231006,090500,810976020,15520,15530,15530,15510,2599
|
|
20231006,090400,770639840,15530,15500,15540,15500,6572
|
|
20231006,090300,668701880,15500,15500,15500,15490,4680
|
|
20231006,090200,596169070,15490,15500,15510,15490,2737
|
|
20231006,090100,553750140,15500,15530,15530,15480,4291
|
|
20231006,090000,487224660,15530,15460,15530,15450,31369
|