595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185200,17777851290,15030,15030,15030,15030,173689
|
|
20231011,185100,17777851290,15030,15030,15030,15030,0
|
|
20231011,185000,17777851290,15030,15030,15030,15030,0
|
|
20231011,184900,17777851290,15030,15030,15030,15030,0
|
|
20231011,184800,17777851290,15030,15030,15030,15030,0
|
|
20231011,184700,17777851290,15030,15030,15030,15030,0
|
|
20231011,184600,17777851290,15030,15030,15030,15030,0
|
|
20231011,184500,17777851290,15030,15030,15030,15030,0
|
|
20231011,184400,17777851290,15030,15030,15030,15030,0
|
|
20231011,184300,17777851290,15030,15030,15030,15030,0
|
|
20231011,184200,17777851290,15030,15030,15030,15030,0
|
|
20231011,184100,17777851290,15030,15030,15030,15030,0
|
|
20231011,184000,17777851290,15030,15030,15030,15030,0
|
|
20231011,183900,17777851290,15030,15030,15030,15030,0
|
|
20231011,183800,17777851290,15030,15030,15030,15030,0
|
|
20231011,183700,17777851290,15030,15030,15030,15030,0
|
|
20231011,183600,17777851290,15030,15030,15030,15030,0
|
|
20231011,183500,17777851290,15030,15030,15030,15030,0
|
|
20231011,183400,17777851290,15030,15030,15030,15030,0
|
|
20231011,183300,17777851290,15030,15030,15030,15030,0
|
|
20231011,183200,17777851290,15030,15030,15030,15030,0
|
|
20231011,183100,17777851290,15030,15030,15030,15030,0
|
|
20231011,183000,17777851290,15030,15030,15030,15030,0
|
|
20231011,182900,17777851290,15030,15030,15030,15030,0
|
|
20231011,182800,17777851290,15030,15030,15030,15030,0
|
|
20231011,182700,17777851290,15030,15030,15030,15030,0
|
|
20231011,182600,17777851290,15030,15030,15030,15030,0
|
|
20231011,182500,17777851290,15030,15030,15030,15030,0
|
|
20231011,182400,17777851290,15030,15030,15030,15030,0
|
|
20231011,182300,17777851290,15030,15030,15030,15030,0
|
|
20231011,182200,17777851290,15030,15030,15030,15030,173689
|
|
20231011,182100,17777851290,15030,15030,15030,15030,0
|
|
20231011,182000,17777851290,15030,15030,15030,15030,0
|
|
20231011,181900,17777851290,15030,15030,15030,15030,0
|
|
20231011,181800,17777851290,15030,15030,15030,15030,0
|
|
20231011,181700,17777851290,15030,15030,15030,15030,0
|
|
20231011,181600,17777851290,15030,15030,15030,15030,0
|
|
20231011,181500,17777851290,15030,15030,15030,15030,0
|
|
20231011,181400,17777851290,15030,15030,15030,15030,0
|
|
20231011,181300,17777851290,15030,15030,15030,15030,0
|
|
20231011,181200,17777851290,15030,15030,15030,15030,0
|
|
20231011,181100,17777851290,15030,15030,15030,15030,0
|
|
20231011,181000,17777851290,15030,15030,15030,15030,0
|
|
20231011,180900,17777851290,15030,15030,15030,15030,0
|
|
20231011,180800,17777851290,15030,15030,15030,15030,0
|
|
20231011,180700,17777851290,15030,15030,15030,15030,0
|
|
20231011,180600,17777851290,15030,15030,15030,15030,0
|
|
20231011,180500,17777851290,15030,15030,15030,15030,0
|
|
20231011,180400,17777851290,15030,15030,15030,15030,0
|
|
20231011,180300,17777851290,15030,15030,15030,15030,0
|
|
20231011,180200,17777851290,15030,15030,15030,15030,0
|
|
20231011,180100,17777851290,15030,15030,15030,15030,0
|
|
20231011,180000,17777851290,15030,15030,15030,15030,0
|
|
20231011,175900,17777851290,15030,15030,15030,15030,0
|
|
20231011,175800,17777851290,15030,15030,15030,15030,0
|
|
20231011,175700,17777851290,15030,15030,15030,15030,0
|
|
20231011,175600,17777851290,15030,15030,15030,15030,0
|
|
20231011,175500,17777851290,15030,15030,15030,15030,0
|
|
20231011,175400,17777851290,15030,15030,15030,15030,0
|
|
20231011,175300,17777851290,15030,15030,15030,15030,0
|
|
20231011,175200,17777851290,15030,15030,15030,15030,173689
|
|
20231011,175100,17777851290,15030,15030,15030,15030,0
|
|
20231011,175000,17777851290,15030,15030,15030,15030,0
|
|
20231011,174900,17777851290,15030,15030,15030,15030,0
|
|
20231011,174800,17777851290,15030,15030,15030,15030,0
|
|
20231011,174700,17777851290,15030,15030,15030,15030,0
|
|
20231011,174600,17777851290,15030,15030,15030,15030,0
|
|
20231011,174500,17777851290,15030,15030,15030,15030,0
|
|
20231011,174400,17777851290,15030,15030,15030,15030,0
|
|
20231011,174300,17777851290,15030,15030,15030,15030,0
|
|
20231011,174200,17777851290,15030,15030,15030,15030,0
|
|
20231011,174100,17777851290,15030,15030,15030,15030,0
|
|
20231011,174000,17777851290,15030,15030,15030,15030,0
|
|
20231011,173900,17777851290,15030,15030,15030,15030,0
|
|
20231011,173800,17777851290,15030,15030,15030,15030,0
|
|
20231011,173700,17777851290,15030,15030,15030,15030,0
|
|
20231011,173600,17777851290,15030,15030,15030,15030,0
|
|
20231011,173500,17777851290,15030,15030,15030,15030,0
|
|
20231011,173400,17777851290,15030,15030,15030,15030,0
|
|
20231011,173300,17777851290,15030,15030,15030,15030,0
|
|
20231011,173200,17777851290,15030,15030,15030,15030,0
|
|
20231011,173100,17777851290,15030,15030,15030,15030,0
|
|
20231011,173000,17777851290,15030,15030,15030,15030,0
|
|
20231011,172900,17777851290,15030,15030,15030,15030,0
|
|
20231011,172800,17777851290,15030,15030,15030,15030,0
|
|
20231011,172700,17777851290,15030,15030,15030,15030,0
|
|
20231011,172600,17777851290,15030,15030,15030,15030,0
|
|
20231011,172500,17777851290,15030,15030,15030,15030,0
|
|
20231011,172400,17777851290,15030,15030,15030,15030,0
|
|
20231011,172300,17777851290,15030,15030,15030,15030,0
|
|
20231011,172200,17777851290,15030,15030,15030,15030,173689
|
|
20231011,172100,17777851290,15030,15030,15030,15030,0
|
|
20231011,172000,17777851290,15030,15030,15030,15030,0
|
|
20231011,171900,17777851290,15030,15030,15030,15030,0
|
|
20231011,171800,17777851290,15030,15030,15030,15030,0
|
|
20231011,171700,17777851290,15030,15030,15030,15030,0
|
|
20231011,171600,17777851290,15030,15030,15030,15030,0
|
|
20231011,171500,17777851290,15030,15030,15030,15030,0
|
|
20231011,171400,17777851290,15030,15030,15030,15030,0
|
|
20231011,171300,17777851290,15030,15030,15030,15030,0
|
|
20231011,171200,17777851290,15030,15030,15030,15030,0
|
|
20231011,171100,17777851290,15030,15030,15030,15030,0
|
|
20231011,171000,17777851290,15030,15030,15030,15030,0
|
|
20231011,170900,17777851290,15030,15030,15030,15030,0
|
|
20231011,170800,17777851290,15030,15030,15030,15030,0
|
|
20231011,170700,17777851290,15030,15030,15030,15030,0
|
|
20231011,170600,17777851290,15030,15030,15030,15030,0
|
|
20231011,170500,17777851290,15030,15030,15030,15030,0
|
|
20231011,170400,17777851290,15030,15030,15030,15030,0
|
|
20231011,170300,17777851290,15030,15030,15030,15030,0
|
|
20231011,170200,17777851290,15030,15030,15030,15030,0
|
|
20231011,170100,17777851290,15030,15030,15030,15030,0
|
|
20231011,170000,17777851290,15030,15030,15030,15030,0
|
|
20231011,165900,17777851290,15030,15030,15030,15030,0
|
|
20231011,165800,17777851290,15030,15030,15030,15030,0
|
|
20231011,165700,17777851290,15030,15030,15030,15030,0
|
|
20231011,165600,17777851290,15030,15030,15030,15030,0
|
|
20231011,165500,17777851290,15030,15030,15030,15030,0
|
|
20231011,165400,17777851290,15030,15030,15030,15030,0
|
|
20231011,165300,17777851290,15030,15030,15030,15030,0
|
|
20231011,165200,17777851290,15030,15030,15030,15030,173689
|
|
20231011,165100,17777851290,15030,15030,15030,15030,0
|
|
20231011,165000,17777851290,15030,15030,15030,15030,0
|
|
20231011,164900,17777851290,15030,15030,15030,15030,0
|
|
20231011,164800,17777851290,15030,15030,15030,15030,0
|
|
20231011,164700,17777851290,15030,15030,15030,15030,0
|
|
20231011,164600,17777851290,15030,15030,15030,15030,0
|
|
20231011,164500,17777851290,15030,15030,15030,15030,0
|
|
20231011,164400,17777851290,15030,15030,15030,15030,0
|
|
20231011,164300,17777851290,15030,15030,15030,15030,0
|
|
20231011,164200,17777851290,15030,15030,15030,15030,0
|
|
20231011,164100,17777851290,15030,15030,15030,15030,0
|
|
20231011,164000,17777851290,15030,15030,15030,15030,0
|
|
20231011,163900,17777851290,15030,15030,15030,15030,0
|
|
20231011,163800,17777851290,15030,15030,15030,15030,0
|
|
20231011,163700,17777851290,15030,15030,15030,15030,0
|
|
20231011,163600,17777851290,15030,15030,15030,15030,0
|
|
20231011,163500,17777851290,15030,15030,15030,15030,0
|
|
20231011,163400,17777851290,15030,15030,15030,15030,0
|
|
20231011,163300,17777851290,15030,15030,15030,15030,0
|
|
20231011,163200,17777851290,15030,15030,15030,15030,0
|
|
20231011,163100,17777851290,15030,15030,15030,15030,0
|
|
20231011,163000,17777851290,15030,15030,15030,15030,0
|
|
20231011,162900,17777851290,15030,15030,15030,15030,0
|
|
20231011,162800,17777851290,15030,15030,15030,15030,0
|
|
20231011,162700,17777851290,15030,15030,15030,15030,0
|
|
20231011,162600,17777851290,15030,15030,15030,15030,0
|
|
20231011,162500,17777851290,15030,15030,15030,15030,0
|
|
20231011,162400,17777851290,15030,15030,15030,15030,0
|
|
20231011,162300,17777851290,15030,15030,15030,15030,0
|
|
20231011,162200,17777851290,15030,15030,15030,15030,173689
|
|
20231011,162100,17777851290,15030,15030,15030,15030,0
|
|
20231011,162000,17777851290,15030,15030,15030,15030,0
|
|
20231011,161900,17777851290,15030,15030,15030,15030,0
|
|
20231011,161800,17777851290,15030,15030,15030,15030,0
|
|
20231011,161700,17777851290,15030,15030,15030,15030,0
|
|
20231011,161600,17777851290,15030,15030,15030,15030,0
|
|
20231011,161500,17777851290,15030,15030,15030,15030,0
|
|
20231011,161400,17777851290,15030,15030,15030,15030,0
|
|
20231011,161300,17777851290,15030,15030,15030,15030,0
|
|
20231011,161200,17777851290,15030,15030,15030,15030,0
|
|
20231011,161100,17777851290,15030,15030,15030,15030,0
|
|
20231011,161000,17777851290,15030,15030,15030,15030,0
|
|
20231011,160900,17777851290,15030,15030,15030,15030,0
|
|
20231011,160800,17777851290,15030,15030,15030,15030,0
|
|
20231011,160700,17777851290,15030,15030,15030,15030,0
|
|
20231011,160600,17777851290,15030,15030,15030,15030,0
|
|
20231011,160500,17777851290,15030,15030,15030,15030,0
|
|
20231011,160400,17777851290,15030,15030,15030,15030,0
|
|
20231011,160300,17777851290,15030,15030,15030,15030,0
|
|
20231011,160200,17777851290,15030,15030,15030,15030,0
|
|
20231011,160100,17777851290,15030,15030,15030,15030,0
|
|
20231011,160000,17777851290,15030,15030,15030,15030,0
|
|
20231011,155900,17777851290,15030,15030,15030,15030,0
|
|
20231011,155800,17777851290,15030,15030,15030,15030,0
|
|
20231011,155700,17777851290,15030,15030,15030,15030,0
|
|
20231011,155600,17777851290,15030,15030,15030,15030,0
|
|
20231011,155500,17777851290,15030,15030,15030,15030,0
|
|
20231011,155400,17777851290,15030,15030,15030,15030,0
|
|
20231011,155300,17777851290,15030,15030,15030,15030,0
|
|
20231011,155200,17777851290,15030,15030,15030,15030,173689
|
|
20231011,155100,17777851290,15030,15030,15030,15030,0
|
|
20231011,155000,17777851290,15030,15030,15030,15030,0
|
|
20231011,154900,17777851290,15030,15030,15030,15030,0
|
|
20231011,154800,17777851290,15030,15030,15030,15030,0
|
|
20231011,154700,17777851290,15030,15030,15030,15030,0
|
|
20231011,154600,17777851290,15030,15030,15030,15030,0
|
|
20231011,154500,17777851290,15030,15030,15030,15030,0
|
|
20231011,154400,17777851290,15030,15030,15030,15030,0
|
|
20231011,154300,17777851290,15030,15030,15030,15030,0
|
|
20231011,154200,17777851290,15030,15030,15030,15030,0
|
|
20231011,154100,17777851290,15030,15030,15030,15030,0
|
|
20231011,154000,17777851290,15030,15030,15030,15030,0
|
|
20231011,153900,17777851290,15030,15030,15030,15030,0
|
|
20231011,153800,17777851290,15030,15030,15030,15030,0
|
|
20231011,153700,17777851290,15030,15030,15030,15030,0
|
|
20231011,153600,17777851290,15030,15030,15030,15030,0
|
|
20231011,153500,17777851290,15030,15030,15030,15030,0
|
|
20231011,153400,17777851290,15030,15030,15030,15030,0
|
|
20231011,153300,17777851290,15030,15030,15030,15030,0
|
|
20231011,153200,17777851290,15030,15030,15030,15030,0
|
|
20231011,153100,17777851290,15030,15030,15030,15030,0
|
|
20231011,153000,17777851290,15030,15030,15030,15030,173689
|
|
20231011,152900,15167305620,15010,15010,15010,15010,0
|
|
20231011,152800,15167305620,15010,15010,15010,15010,0
|
|
20231011,152700,15167305620,15010,15010,15010,15010,0
|
|
20231011,152600,15167305620,15010,15010,15010,15010,0
|
|
20231011,152500,15167305620,15010,15010,15010,15010,0
|
|
20231011,152400,15167305620,15010,15010,15010,15010,0
|
|
20231011,152300,15167305620,15010,15010,15010,15010,0
|
|
20231011,152200,15167305620,15010,15010,15010,15010,0
|
|
20231011,152100,15167305620,15010,15010,15010,15010,0
|
|
20231011,152000,15167305620,15010,15010,15010,15010,0
|
|
20231011,151900,15167305620,15010,15010,15020,15010,4385
|
|
20231011,151800,15101468620,15010,15030,15040,15010,2740
|
|
20231011,151700,15060312560,15040,15050,15050,15030,6547
|
|
20231011,151600,14961856110,15050,15040,15050,15040,1120
|
|
20231011,151500,14945010670,15040,15040,15050,15040,2336
|
|
20231011,151400,14909875600,15040,15040,15050,15040,1704
|
|
20231011,151300,14884243800,15040,15040,15050,15040,1980
|
|
20231011,151200,14854451270,15040,15040,15050,15040,1800
|
|
20231011,151100,14827377520,15040,15040,15050,15040,1665
|
|
20231011,151000,14802332450,15040,15040,15050,15040,231
|
|
20231011,150900,14798857720,15040,15030,15050,15020,3328
|
|
20231011,150800,14748826370,15030,15020,15030,15010,4956
|
|
20231011,150700,14674391010,15020,15010,15020,15000,16809
|
|
20231011,150600,14422069760,15000,15010,15020,15000,5252
|
|
20231011,150500,14343248940,15010,15030,15030,15010,3532
|
|
20231011,150400,14290213100,15030,15030,15050,15030,5672
|
|
20231011,150300,14204943690,15020,15060,15070,15010,13685
|
|
20231011,150200,13999226970,15070,15090,15090,15060,14396
|
|
20231011,150100,13782147500,15080,15090,15090,15080,2249
|
|
20231011,150000,13748228620,15090,15090,15100,15080,3361
|
|
20231011,145900,13697514260,15090,15090,15100,15090,1167
|
|
20231011,145800,13679903780,15090,15110,15110,15090,1038
|
|
20231011,145700,13664230430,15100,15110,15110,15100,8381
|
|
20231011,145600,13537673640,15110,15100,15110,15100,4030
|
|
20231011,145500,13476818440,15100,15110,15110,15100,2221
|
|
20231011,145400,13443272190,15100,15100,15110,15100,1400
|
|
20231011,145300,13422129420,15100,15110,15110,15100,703
|
|
20231011,145200,13411508540,15110,15100,15110,15100,1380
|
|
20231011,145100,13390663530,15110,15100,15110,15100,1628
|
|
20231011,145000,13366074720,15100,15100,15110,15100,848
|
|
20231011,144900,13353262000,15110,15110,15110,15100,2218
|
|
20231011,144800,13319750500,15100,15100,15110,15100,2838
|
|
20231011,144700,13276869530,15100,15100,15110,15100,513
|
|
20231011,144600,13269118550,15110,15100,15110,15090,6087
|
|
20231011,144500,13177201130,15100,15090,15100,15090,1062
|
|
20231011,144400,13161167490,15090,15100,15100,15090,2451
|
|
20231011,144300,13124165230,15100,15090,15100,15090,563
|
|
20231011,144200,13115667390,15090,15090,15100,15090,201
|
|
20231011,144100,13112633540,15090,15120,15130,15090,16323
|
|
20231011,144000,12865867220,15130,15130,15130,15120,826
|
|
20231011,143900,12853373670,15130,15120,15130,15120,739
|
|
20231011,143800,12842194640,15120,15130,15130,15120,751
|
|
20231011,143700,12830838660,15120,15120,15130,15120,751
|
|
20231011,143600,12819482780,15120,15130,15130,15120,851
|
|
20231011,143500,12806613450,15130,15130,15130,15120,1537
|
|
20231011,143400,12783372830,15120,15120,15130,15120,175
|
|
20231011,143300,12780726350,15130,15130,15130,15120,1389
|
|
20231011,143200,12759719320,15120,15120,15130,15120,1058
|
|
20231011,143100,12743720470,15130,15120,15130,15120,809
|
|
20231011,143000,12731487530,15120,15120,15130,15120,2325
|
|
20231011,142900,12696332480,15120,15130,15130,15120,1124
|
|
20231011,142800,12679334560,15120,15120,15130,15120,254
|
|
20231011,142700,12675493910,15120,15120,15130,15120,629
|
|
20231011,142600,12665978590,15120,15120,15130,15120,1435
|
|
20231011,142500,12644279200,15120,15130,15130,15120,152
|
|
20231011,142400,12641980280,15120,15120,15130,15120,1032
|
|
20231011,142300,12626376150,15120,15120,15130,15120,1657
|
|
20231011,142200,12601321280,15130,15130,15130,15120,266
|
|
20231011,142100,12597296820,15130,15140,15140,15120,1505
|
|
20231011,142000,12574525830,15130,15130,15130,15120,570
|
|
20231011,141900,12565902590,15130,15130,15130,15120,2020
|
|
20231011,141800,12535340050,15130,15140,15150,15120,9399
|
|
20231011,141700,12392990720,15140,15150,15150,15140,3124
|
|
20231011,141600,12345690500,15140,15150,15150,15140,961
|
|
20231011,141500,12331135180,15150,15150,15150,15140,323
|
|
20231011,141400,12326242890,15140,15140,15150,15140,324
|
|
20231011,141300,12321335060,15140,15150,15150,15140,4970
|
|
20231011,141200,12246088270,15140,15140,15150,15140,857
|
|
20231011,141100,12233104900,15140,15150,15150,15140,169
|
|
20231011,141000,12230545100,15140,15140,15150,15140,646
|
|
20231011,140900,12220764090,15150,15110,15150,15110,11432
|
|
20231011,140800,12047834200,15120,15120,15120,15110,277
|
|
20231011,140700,12043646810,15120,15120,15120,15110,513
|
|
20231011,140600,12035893350,15110,15110,15120,15110,264
|
|
20231011,140500,12031903410,15120,15120,15120,15110,729
|
|
20231011,140400,12020880990,15120,15130,15130,15110,1655
|
|
20231011,140300,11995860250,15130,15130,15140,15130,3356
|
|
20231011,140200,11945080650,15130,15140,15140,15130,1102
|
|
20231011,140100,11928404300,15130,15140,15140,15130,1683
|
|
20231011,140000,11902940090,15130,15130,15140,15130,298
|
|
20231011,135900,11898430840,15140,15130,15140,15130,223
|
|
20231011,135800,11895056120,15140,15140,15140,15130,1789
|
|
20231011,135700,11867985020,15130,15140,15150,15130,786
|
|
20231011,135600,11856084680,15140,15140,15140,15140,417
|
|
20231011,135500,11849771300,15140,15130,15150,15130,3167
|
|
20231011,135400,11801821350,15140,15110,15140,15110,5060
|
|
20231011,135300,11725287420,15120,15110,15120,15110,114
|
|
20231011,135200,11723563930,15130,15130,15130,15120,3654
|
|
20231011,135100,11668311410,15130,15120,15130,15120,1460
|
|
20231011,135000,11646232100,15130,15120,15130,15120,272
|
|
20231011,134900,11642117130,15120,15120,15120,15110,3522
|
|
20231011,134800,11588877110,15110,15110,15120,15110,786
|
|
20231011,134700,11576994970,15120,15120,15120,15110,672
|
|
20231011,134600,11566836940,15130,15140,15140,15120,4467
|
|
20231011,134500,11499254410,15130,15130,15140,15130,817
|
|
20231011,134400,11486887660,15140,15140,15140,15130,328
|
|
20231011,134300,11481921810,15130,15130,15140,15130,3681
|
|
20231011,134200,11426227690,15130,15100,15130,15100,4843
|
|
20231011,134100,11353015360,15100,15100,15110,15100,257
|
|
20231011,134000,11349132210,15110,15110,15110,15100,350
|
|
20231011,133900,11343843840,15100,15110,15120,15100,5342
|
|
20231011,133800,11263138680,15110,15130,15130,15110,5854
|
|
20231011,133700,11174592200,15140,15130,15140,15130,8364
|
|
20231011,133600,11048029380,15120,15130,15130,15120,1483
|
|
20231011,133500,11025604950,15120,15130,15130,15120,1441
|
|
20231011,133400,11003816030,15120,15120,15120,15110,4896
|
|
20231011,133300,10929789240,15110,15120,15120,15110,539
|
|
20231011,133200,10921644540,15120,15120,15130,15110,1203
|
|
20231011,133100,10903455620,15120,15120,15130,15120,897
|
|
20231011,133000,10889892690,15130,15150,15150,15120,8275
|
|
20231011,132900,10764645170,15150,15140,15150,15140,736
|
|
20231011,132800,10753501850,15150,15160,15160,15140,4717
|
|
20231011,132700,10682054280,15160,15170,15170,15160,3817
|
|
20231011,132600,10624186580,15170,15170,15170,15160,970
|
|
20231011,132500,10609476200,15170,15160,15170,15160,240
|
|
20231011,132400,10605835710,15170,15170,15170,15160,2127
|
|
20231011,132300,10573585540,15160,15160,15170,15160,1564
|
|
20231011,132200,10549873920,15170,15160,15170,15160,1341
|
|
20231011,132100,10529541880,15160,15170,15170,15160,3851
|
|
20231011,132000,10471159470,15170,15160,15170,15160,1303
|
|
20231011,131900,10451402570,15160,15170,15170,15160,718
|
|
20231011,131800,10440514970,15170,15170,15170,15160,1240
|
|
20231011,131700,10421710990,15170,15170,15170,15160,484
|
|
20231011,131600,10414368780,15160,15170,15170,15160,1992
|
|
20231011,131500,10384164920,15170,15160,15170,15150,4589
|
|
20231011,131400,10314591920,15160,15160,15160,15150,1767
|
|
20231011,131300,10287813900,15170,15170,15170,15160,5318
|
|
20231011,131200,10207178530,15160,15170,15180,15160,4867
|
|
20231011,131100,10133346760,15170,15150,15170,15150,6673
|
|
20231011,131000,10032165020,15150,15140,15150,15140,14292
|
|
20231011,130900,9815715550,15140,15140,15140,15130,422
|
|
20231011,130800,9809326510,15140,15140,15140,15130,727
|
|
20231011,130700,9798325490,15140,15140,15140,15140,398
|
|
20231011,130600,9792299770,15140,15130,15140,15130,504
|
|
20231011,130500,9784672410,15140,15140,15140,15130,168
|
|
20231011,130400,9782129820,15140,15130,15140,15120,4119
|
|
20231011,130300,9719809260,15130,15130,15130,15130,561
|
|
20231011,130200,9711321330,15130,15120,15130,15120,880
|
|
20231011,130100,9698014330,15130,15150,15150,15130,4786
|
|
20231011,130000,9625567810,15150,15150,15150,15140,4177
|
|
20231011,125900,9562325600,15150,15150,15150,15140,4571
|
|
20231011,125800,9493109200,15150,15140,15150,15140,424
|
|
20231011,125700,9486688140,15150,15150,15150,15150,226
|
|
20231011,125600,9483264240,15140,15140,15150,15140,2332
|
|
20231011,125500,9447955450,15140,15140,15150,15140,540
|
|
20231011,125400,9439775490,15150,15150,15150,15140,657
|
|
20231011,125300,9429823360,15140,15140,15150,15140,2772
|
|
20231011,125200,9387850380,15150,15150,15150,15150,573
|
|
20231011,125100,9379169430,15150,15150,15150,15140,412
|
|
20231011,125000,9372928850,15150,15150,15150,15140,1147
|
|
20231011,124900,9355562320,15150,15130,15150,15130,4444
|
|
20231011,124800,9288279400,15130,15130,15130,15130,5690
|
|
20231011,124700,9202189700,15130,15120,15130,15120,175
|
|
20231011,124600,9199542230,15130,15120,15130,15120,1719
|
|
20231011,124500,9173547780,15120,15130,15130,15120,192
|
|
20231011,124400,9170643950,15130,15120,15130,15120,1954
|
|
20231011,124300,9141096720,15120,15140,15150,15120,9396
|
|
20231011,124200,8998856290,15150,15140,15150,15140,920
|
|
20231011,124100,8984919760,15140,15140,15150,15140,1583
|
|
20231011,124000,8960951490,15140,15150,15150,15140,1999
|
|
20231011,123900,8930683930,15150,15150,15150,15140,798
|
|
20231011,123800,8918594950,15150,15140,15150,15140,1077
|
|
20231011,123700,8902284180,15150,15150,15150,15140,548
|
|
20231011,123600,8893985540,15150,15150,15150,15140,814
|
|
20231011,123500,8881656080,15140,15150,15150,15140,1350
|
|
20231011,123400,8861209800,15150,15140,15150,15140,2015
|
|
20231011,123300,8830697740,15140,15150,15150,15140,4788
|
|
20231011,123200,8758184770,15150,15140,15150,15130,1292
|
|
20231011,123100,8738620730,15140,15130,15140,15120,9985
|
|
20231011,123000,8587510910,15130,15130,15130,15120,3210
|
|
20231011,122900,8538944380,15130,15130,15130,15120,399
|
|
20231011,122800,8532907550,15130,15130,15130,15120,951
|
|
20231011,122700,8518521560,15130,15130,15130,15120,520
|
|
20231011,122600,8510655110,15120,15130,15130,15120,437
|
|
20231011,122500,8504046060,15130,15130,15130,15120,1128
|
|
20231011,122400,8486985160,15130,15130,15130,15120,473
|
|
20231011,122300,8479829090,15130,15130,15130,15120,3373
|
|
20231011,122200,8428822090,15130,15130,15130,15120,1205
|
|
20231011,122100,8410596980,15130,15130,15130,15120,1810
|
|
20231011,122000,8383226170,15130,15120,15130,15120,3269
|
|
20231011,121900,8333795680,15130,15130,15130,15120,2298
|
|
20231011,121800,8299045460,15130,15130,15130,15120,1746
|
|
20231011,121700,8272628640,15130,15130,15130,15130,636
|
|
20231011,121600,8263005960,15130,15130,15130,15120,485
|
|
20231011,121500,8255668130,15120,15130,15130,15120,1938
|
|
20231011,121400,8226346210,15130,15130,15130,15120,885
|
|
20231011,121300,8212956260,15130,15130,15130,15120,905
|
|
20231011,121200,8199267820,15130,15120,15130,15120,599
|
|
20231011,121100,8190205570,15130,15120,15130,15120,521
|
|
20231011,121000,8182323550,15130,15130,15130,15120,1563
|
|
20231011,120900,8158683760,15130,15130,15130,15130,535
|
|
20231011,120800,8150589210,15130,15130,15130,15130,554
|
|
20231011,120700,8142207190,15130,15130,15130,15120,584
|
|
20231011,120600,8133373990,15120,15130,15130,15120,1670
|
|
20231011,120500,8108120320,15130,15120,15130,15120,608
|
|
20231011,120400,8098923020,15130,15130,15130,15120,1156
|
|
20231011,120300,8081438920,15120,15130,15130,15120,1892
|
|
20231011,120200,8052827300,15120,15130,15130,15120,724
|
|
20231011,120100,8041874490,15120,15130,15130,15120,593
|
|
20231011,120000,8032902420,15130,15130,15130,15120,1533
|
|
20231011,115900,8009718440,15130,15130,15130,15120,1226
|
|
20231011,115800,7991169080,15130,15110,15130,15110,6115
|
|
20231011,115700,7898739740,15110,15110,15110,15100,879
|
|
20231011,115600,7885461770,15110,15100,15110,15100,156
|
|
20231011,115500,7883104870,15110,15110,15110,15110,122
|
|
20231011,115400,7881261450,15110,15120,15120,15100,1724
|
|
20231011,115300,7855209400,15120,15120,15120,15110,3329
|
|
20231011,115200,7804906100,15110,15130,15130,15110,3585
|
|
20231011,115100,7750703300,15130,15120,15130,15120,6622
|
|
20231011,115000,7650531420,15120,15120,15120,15110,6531
|
|
20231011,114900,7551782750,15120,15120,15120,15120,1431
|
|
20231011,114800,7530146030,15120,15120,15120,15110,4329
|
|
20231011,114700,7464692280,15120,15120,15120,15110,736
|
|
20231011,114600,7453564130,15120,15120,15120,15110,859
|
|
20231011,114500,7440580750,15120,15110,15120,15100,5904
|
|
20231011,114400,7351369050,15110,15110,15110,15100,679
|
|
20231011,114300,7341109610,15110,15110,15110,15100,760
|
|
20231011,114200,7329630010,15110,15110,15110,15100,123
|
|
20231011,114100,7327771940,15100,15110,15110,15100,659
|
|
20231011,114000,7317819650,15110,15100,15110,15100,5668
|
|
20231011,113900,7232210270,15110,15110,15110,15100,996
|
|
20231011,113800,7217161600,15110,15110,15110,15100,2336
|
|
20231011,113700,7181867640,15100,15110,15110,15100,664
|
|
20231011,113600,7171834640,15110,15110,15110,15100,1103
|
|
20231011,113500,7155173310,15110,15110,15110,15110,1224
|
|
20231011,113400,7136678670,15110,15100,15110,15100,2369
|
|
20231011,113300,7100905060,15100,15100,15100,15090,854
|
|
20231011,113200,7088013320,15100,15100,15100,15090,390
|
|
20231011,113100,7082126320,15100,15090,15100,15090,342
|
|
20231011,113000,7076963890,15090,15100,15110,15090,3070
|
|
20231011,112900,7030616770,15110,15110,15110,15100,462
|
|
20231011,112800,7023638960,15110,15110,15110,15100,1570
|
|
20231011,112700,6999927650,15100,15100,15100,15090,1283
|
|
20231011,112600,6980554850,15100,15100,15100,15090,2026
|
|
20231011,112500,6949971610,15090,15090,15090,15090,208
|
|
20231011,112400,6946832890,15090,15090,15100,15070,1948
|
|
20231011,112300,6917453550,15080,15090,15090,15080,3095
|
|
20231011,112200,6870776460,15080,15080,15090,15070,3449
|
|
20231011,112100,6818766250,15080,15080,15080,15070,1290
|
|
20231011,112000,6799322720,15080,15080,15080,15070,746
|
|
20231011,111900,6788073050,15080,15080,15080,15070,245
|
|
20231011,111800,6784379700,15080,15080,15090,15080,3250
|
|
20231011,111700,6735369230,15080,15070,15080,15070,2963
|
|
20231011,111600,6690715330,15070,15110,15110,15070,4693
|
|
20231011,111500,6619882550,15110,15110,15110,15100,798
|
|
20231011,111400,6607827890,15110,15110,15110,15100,820
|
|
20231011,111300,6595438690,15110,15110,15110,15100,633
|
|
20231011,111200,6585874790,15110,15120,15120,15110,1730
|
|
20231011,111100,6559733880,15120,15120,15120,15110,2200
|
|
20231011,111000,6526489090,15120,15120,15120,15110,241
|
|
20231011,110900,6522845700,15110,15110,15120,15100,2205
|
|
20231011,110800,6489540970,15110,15110,15110,15100,459
|
|
20231011,110700,6482605540,15110,15090,15110,15090,1898
|
|
20231011,110600,6453945300,15100,15100,15100,15090,954
|
|
20231011,110500,6439540650,15100,15100,15100,15090,517
|
|
20231011,110400,6431735230,15100,15100,15100,15090,3253
|
|
20231011,110300,6382644030,15100,15100,15100,15090,1374
|
|
20231011,110200,6361906350,15100,15100,15100,15090,636
|
|
20231011,110100,6352302760,15100,15100,15100,15090,3351
|
|
20231011,110000,6301702860,15100,15100,15110,15090,1050
|
|
20231011,105900,6285850860,15100,15110,15110,15100,1773
|
|
20231011,105800,6259075900,15110,15120,15120,15100,2170
|
|
20231011,105700,6226286770,15120,15110,15120,15110,696
|
|
20231011,105600,6215766710,15120,15120,15120,15110,2162
|
|
20231011,105500,6183085910,15120,15120,15130,15110,4018
|
|
20231011,105400,6122335130,15130,15130,15130,15120,1000
|
|
20231011,105300,6107205510,15130,15100,15130,15100,9116
|
|
20231011,105200,5969485080,15100,15090,15100,15090,1068
|
|
20231011,105100,5953361250,15090,15090,15090,15080,1460
|
|
20231011,105000,5931329870,15090,15070,15090,15070,2624
|
|
20231011,104900,5891753420,15080,15070,15080,15070,529
|
|
20231011,104800,5883776300,15080,15080,15080,15070,1153
|
|
20231011,104700,5866391390,15070,15070,15080,15070,2007
|
|
20231011,104600,5836141120,15070,15060,15070,15060,1900
|
|
20231011,104500,5807521000,15060,15050,15060,15050,1202
|
|
20231011,104400,5789426860,15060,15050,15060,15050,1495
|
|
20231011,104300,5766924150,15050,15050,15050,15040,478
|
|
20231011,104200,5759730270,15050,15050,15050,15040,3196
|
|
20231011,104100,5711658560,15050,15050,15050,15040,579
|
|
20231011,104000,5702947610,15050,15070,15070,15050,2429
|
|
20231011,103900,5666371450,15060,15070,15070,15060,365
|
|
20231011,103800,5660872430,15070,15070,15080,15060,2662
|
|
20231011,103700,5620758580,15070,15070,15080,15070,865
|
|
20231011,103600,5607717750,15080,15080,15080,15070,3662
|
|
20231011,103500,5552505140,15070,15050,15080,15050,2282
|
|
20231011,103400,5518142760,15050,15030,15050,15030,1731
|
|
20231011,103300,5492107850,15030,15010,15030,15010,7798
|
|
20231011,103200,5375014010,15010,15010,15010,15000,909
|
|
20231011,103100,5361375910,15000,14990,15010,14980,15737
|
|
20231011,103000,5125385030,14990,14990,14990,14980,2530
|
|
20231011,102900,5087476140,14990,14990,14990,14980,820
|
|
20231011,102800,5075187870,14990,14990,14990,14980,866
|
|
20231011,102700,5062211920,14990,14980,14990,14980,977
|
|
20231011,102600,5047573030,14980,14980,14990,14980,1130
|
|
20231011,102500,5030642220,14990,14990,14990,14980,1528
|
|
20231011,102400,5007743130,14990,14990,14990,14980,1350
|
|
20231011,102300,4987515780,14990,15010,15010,14980,10056
|
|
20231011,102200,4836699300,15010,15000,15010,15000,1323
|
|
20231011,102100,4816843990,15000,15010,15010,15000,2044
|
|
20231011,102000,4786178230,15010,15010,15010,15000,575
|
|
20231011,101900,4777550090,15010,15010,15010,15000,1033
|
|
20231011,101800,4762053460,15010,15010,15010,15000,1476
|
|
20231011,101700,4739908620,15010,15010,15010,15000,2419
|
|
20231011,101600,4703619240,15000,15010,15010,15000,1792
|
|
20231011,101500,4676737100,15010,15000,15010,15000,3327
|
|
20231011,101400,4626829180,15010,15000,15010,15000,4246
|
|
20231011,101300,4563131610,15010,15000,15010,15000,475
|
|
20231011,101200,4556003440,15000,15020,15020,15000,4897
|
|
20231011,101100,4482497960,15020,15020,15020,15010,1189
|
|
20231011,101000,4464647110,15020,15020,15030,15020,2826
|
|
20231011,100900,4422198550,15030,15030,15040,15020,1545
|
|
20231011,100800,4398978100,15040,15030,15040,15030,1040
|
|
20231011,100700,4383344230,15030,15030,15040,15020,3914
|
|
20231011,100600,4324528920,15030,15050,15060,15020,5249
|
|
20231011,100500,4245569200,15060,15060,15060,15050,583
|
|
20231011,100400,4236792190,15050,15040,15060,15030,3599
|
|
20231011,100300,4182653730,15030,15060,15060,15030,3289
|
|
20231011,100200,4133194320,15060,15070,15070,15060,2316
|
|
20231011,100100,4098312850,15060,15050,15070,15040,3447
|
|
20231011,100000,4046411710,15050,15050,15050,15030,4865
|
|
20231011,095900,3973249170,15040,15100,15100,15040,5848
|
|
20231011,095800,3885124750,15090,15100,15100,15090,1576
|
|
20231011,095700,3861341910,15100,15110,15110,15090,1324
|
|
20231011,095600,3841352430,15100,15110,15110,15100,557
|
|
20231011,095500,3832938230,15110,15110,15110,15100,1501
|
|
20231011,095400,3810270500,15110,15120,15120,15110,1615
|
|
20231011,095300,3785862410,15120,15120,15120,15110,717
|
|
20231011,095200,3775022240,15120,15100,15120,15100,1109
|
|
20231011,095100,3758268680,15100,15100,15120,15100,1979
|
|
20231011,095000,3728363480,15110,15100,15110,15090,3117
|
|
20231011,094900,3681294780,15100,15130,15140,15090,2829
|
|
20231011,094800,3638549190,15140,15140,15140,15130,1744
|
|
20231011,094700,3612159700,15140,15140,15140,15140,861
|
|
20231011,094600,3599124160,15130,15160,15160,15110,1943
|
|
20231011,094500,3569715130,15160,15170,15170,15160,969
|
|
20231011,094400,3555022370,15160,15160,15170,15140,1803
|
|
20231011,094300,3527692040,15160,15140,15160,15140,1431
|
|
20231011,094200,3506011420,15140,15140,15140,15130,1635
|
|
20231011,094100,3481262680,15130,15110,15130,15110,3240
|
|
20231011,094000,3432268380,15120,15110,15120,15100,5230
|
|
20231011,093900,3353252910,15120,15120,15120,15110,4840
|
|
20231011,093800,3280114030,15110,15130,15130,15110,4054
|
|
20231011,093700,3218847850,15130,15140,15140,15130,1342
|
|
20231011,093600,3198543240,15140,15140,15150,15130,3907
|
|
20231011,093500,3139397050,15140,15150,15150,15130,1678
|
|
20231011,093400,3113987790,15150,15160,15170,15150,1500
|
|
20231011,093300,3091254630,15150,15150,15170,15150,3660
|
|
20231011,093200,3035780310,15150,15170,15180,15150,2984
|
|
20231011,093100,2990526290,15170,15150,15170,15120,6456
|
|
20231011,093000,2892797530,15150,15210,15210,15150,10849
|
|
20231011,092900,2728167410,15210,15210,15230,15210,2547
|
|
20231011,092800,2689404910,15210,15200,15210,15190,2951
|
|
20231011,092700,2644532510,15200,15180,15200,15180,1201
|
|
20231011,092600,2626295600,15180,15190,15200,15170,2804
|
|
20231011,092500,2583715480,15200,15210,15210,15190,4353
|
|
20231011,092400,2517530200,15210,15220,15230,15210,1594
|
|
20231011,092300,2493272800,15230,15230,15230,15220,1348
|
|
20231011,092200,2472750900,15220,15230,15240,15220,1524
|
|
20231011,092100,2449541790,15240,15230,15250,15230,6449
|
|
20231011,092000,2351236540,15230,15220,15250,15210,10620
|
|
20231011,091900,2189451890,15220,15220,15230,15210,3239
|
|
20231011,091800,2140152470,15220,15200,15240,15200,6204
|
|
20231011,091700,2045725160,15200,15200,15210,15180,3639
|
|
20231011,091600,1990409070,15200,15200,15230,15180,3261
|
|
20231011,091500,1940826040,15200,15220,15230,15170,9739
|
|
20231011,091400,1792967720,15220,15190,15230,15190,5650
|
|
20231011,091300,1707003690,15190,15180,15220,15160,4937
|
|
20231011,091200,1631959590,15170,15180,15240,15170,5545
|
|
20231011,091100,1547671090,15170,15180,15180,15150,1752
|
|
20231011,091000,1521108220,15180,15250,15250,15180,4212
|
|
20231011,090900,1457036480,15230,15250,15260,15190,4319
|
|
20231011,090800,1391207730,15250,15270,15270,15210,7368
|
|
20231011,090700,1278885720,15260,15270,15280,15260,6454
|
|
20231011,090600,1180333580,15270,15240,15280,15240,8763
|
|
20231011,090500,1046591880,15240,15240,15250,15230,14733
|
|
20231011,090400,822026630,15240,15170,15240,15170,10827
|
|
20231011,090300,657280570,15170,15200,15230,15160,11830
|
|
20231011,090200,477415230,15190,15200,15200,15180,3635
|
|
20231011,090100,422206340,15200,15090,15210,15090,7995
|
|
20231011,090000,301139490,15090,15040,15170,15030,20004
|