595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185200,14044191110,15040,15040,15040,15040,154587
|
|
20231012,185100,14044191110,15040,15040,15040,15040,0
|
|
20231012,185000,14044191110,15040,15040,15040,15040,0
|
|
20231012,184900,14044191110,15040,15040,15040,15040,0
|
|
20231012,184800,14044191110,15040,15040,15040,15040,0
|
|
20231012,184700,14044191110,15040,15040,15040,15040,0
|
|
20231012,184600,14044191110,15040,15040,15040,15040,0
|
|
20231012,184500,14044191110,15040,15040,15040,15040,0
|
|
20231012,184400,14044191110,15040,15040,15040,15040,0
|
|
20231012,184300,14044191110,15040,15040,15040,15040,0
|
|
20231012,184200,14044191110,15040,15040,15040,15040,0
|
|
20231012,184100,14044191110,15040,15040,15040,15040,0
|
|
20231012,184000,14044191110,15040,15040,15040,15040,0
|
|
20231012,183900,14044191110,15040,15040,15040,15040,0
|
|
20231012,183800,14044191110,15040,15040,15040,15040,0
|
|
20231012,183700,14044191110,15040,15040,15040,15040,0
|
|
20231012,183600,14044191110,15040,15040,15040,15040,0
|
|
20231012,183500,14044191110,15040,15040,15040,15040,0
|
|
20231012,183400,14044191110,15040,15040,15040,15040,0
|
|
20231012,183300,14044191110,15040,15040,15040,15040,0
|
|
20231012,183200,14044191110,15040,15040,15040,15040,0
|
|
20231012,183100,14044191110,15040,15040,15040,15040,0
|
|
20231012,183000,14044191110,15040,15040,15040,15040,0
|
|
20231012,182900,14044191110,15040,15040,15040,15040,0
|
|
20231012,182800,14044191110,15040,15040,15040,15040,0
|
|
20231012,182700,14044191110,15040,15040,15040,15040,0
|
|
20231012,182600,14044191110,15040,15040,15040,15040,0
|
|
20231012,182500,14044191110,15040,15040,15040,15040,0
|
|
20231012,182400,14044191110,15040,15040,15040,15040,0
|
|
20231012,182300,14044191110,15040,15040,15040,15040,0
|
|
20231012,182200,14044191110,15040,15040,15040,15040,154587
|
|
20231012,182100,14044191110,15040,15040,15040,15040,0
|
|
20231012,182000,14044191110,15040,15040,15040,15040,0
|
|
20231012,181900,14044191110,15040,15040,15040,15040,0
|
|
20231012,181800,14044191110,15040,15040,15040,15040,0
|
|
20231012,181700,14044191110,15040,15040,15040,15040,0
|
|
20231012,181600,14044191110,15040,15040,15040,15040,0
|
|
20231012,181500,14044191110,15040,15040,15040,15040,0
|
|
20231012,181400,14044191110,15040,15040,15040,15040,0
|
|
20231012,181300,14044191110,15040,15040,15040,15040,0
|
|
20231012,181200,14044191110,15040,15040,15040,15040,0
|
|
20231012,181100,14044191110,15040,15040,15040,15040,0
|
|
20231012,181000,14044191110,15040,15040,15040,15040,0
|
|
20231012,180900,14044191110,15040,15040,15040,15040,0
|
|
20231012,180800,14044191110,15040,15040,15040,15040,0
|
|
20231012,180700,14044191110,15040,15040,15040,15040,0
|
|
20231012,180600,14044191110,15040,15040,15040,15040,0
|
|
20231012,180500,14044191110,15040,15040,15040,15040,0
|
|
20231012,180400,14044191110,15040,15040,15040,15040,0
|
|
20231012,180300,14044191110,15040,15040,15040,15040,0
|
|
20231012,180200,14044191110,15040,15040,15040,15040,0
|
|
20231012,180100,14044191110,15040,15040,15040,15040,0
|
|
20231012,180000,14044191110,15040,15040,15040,15040,0
|
|
20231012,175900,14044191110,15040,15040,15040,15040,0
|
|
20231012,175800,14044191110,15040,15040,15040,15040,0
|
|
20231012,175700,14044191110,15040,15040,15040,15040,0
|
|
20231012,175600,14044191110,15040,15040,15040,15040,0
|
|
20231012,175500,14044191110,15040,15040,15040,15040,0
|
|
20231012,175400,14044191110,15040,15040,15040,15040,0
|
|
20231012,175300,14044191110,15040,15040,15040,15040,0
|
|
20231012,175200,14044191110,15040,15040,15040,15040,154587
|
|
20231012,175100,14044191110,15040,15040,15040,15040,0
|
|
20231012,175000,14044191110,15040,15040,15040,15040,0
|
|
20231012,174900,14044191110,15040,15040,15040,15040,0
|
|
20231012,174800,14044191110,15040,15040,15040,15040,0
|
|
20231012,174700,14044191110,15040,15040,15040,15040,0
|
|
20231012,174600,14044191110,15040,15040,15040,15040,0
|
|
20231012,174500,14044191110,15040,15040,15040,15040,0
|
|
20231012,174400,14044191110,15040,15040,15040,15040,0
|
|
20231012,174300,14044191110,15040,15040,15040,15040,0
|
|
20231012,174200,14044191110,15040,15040,15040,15040,0
|
|
20231012,174100,14044191110,15040,15040,15040,15040,0
|
|
20231012,174000,14044191110,15040,15040,15040,15040,0
|
|
20231012,173900,14044191110,15040,15040,15040,15040,0
|
|
20231012,173800,14044191110,15040,15040,15040,15040,0
|
|
20231012,173700,14044191110,15040,15040,15040,15040,0
|
|
20231012,173600,14044191110,15040,15040,15040,15040,0
|
|
20231012,173500,14044191110,15040,15040,15040,15040,0
|
|
20231012,173400,14044191110,15040,15040,15040,15040,0
|
|
20231012,173300,14044191110,15040,15040,15040,15040,0
|
|
20231012,173200,14044191110,15040,15040,15040,15040,0
|
|
20231012,173100,14044191110,15040,15040,15040,15040,0
|
|
20231012,173000,14044191110,15040,15040,15040,15040,0
|
|
20231012,172900,14044191110,15040,15040,15040,15040,0
|
|
20231012,172800,14044191110,15040,15040,15040,15040,0
|
|
20231012,172700,14044191110,15040,15040,15040,15040,0
|
|
20231012,172600,14044191110,15040,15040,15040,15040,0
|
|
20231012,172500,14044191110,15040,15040,15040,15040,0
|
|
20231012,172400,14044191110,15040,15040,15040,15040,0
|
|
20231012,172300,14044191110,15040,15040,15040,15040,0
|
|
20231012,172200,14044191110,15040,15040,15040,15040,154587
|
|
20231012,172100,14044191110,15040,15040,15040,15040,0
|
|
20231012,172000,14044191110,15040,15040,15040,15040,0
|
|
20231012,171900,14044191110,15040,15040,15040,15040,0
|
|
20231012,171800,14044191110,15040,15040,15040,15040,0
|
|
20231012,171700,14044191110,15040,15040,15040,15040,0
|
|
20231012,171600,14044191110,15040,15040,15040,15040,0
|
|
20231012,171500,14044191110,15040,15040,15040,15040,0
|
|
20231012,171400,14044191110,15040,15040,15040,15040,0
|
|
20231012,171300,14044191110,15040,15040,15040,15040,0
|
|
20231012,171200,14044191110,15040,15040,15040,15040,0
|
|
20231012,171100,14044191110,15040,15040,15040,15040,0
|
|
20231012,171000,14044191110,15040,15040,15040,15040,0
|
|
20231012,170900,14044191110,15040,15040,15040,15040,0
|
|
20231012,170800,14044191110,15040,15040,15040,15040,0
|
|
20231012,170700,14044191110,15040,15040,15040,15040,0
|
|
20231012,170600,14044191110,15040,15040,15040,15040,0
|
|
20231012,170500,14044191110,15040,15040,15040,15040,0
|
|
20231012,170400,14044191110,15040,15040,15040,15040,0
|
|
20231012,170300,14044191110,15040,15040,15040,15040,0
|
|
20231012,170200,14044191110,15040,15040,15040,15040,0
|
|
20231012,170100,14044191110,15040,15040,15040,15040,0
|
|
20231012,170000,14044191110,15040,15040,15040,15040,0
|
|
20231012,165900,14044191110,15040,15040,15040,15040,0
|
|
20231012,165800,14044191110,15040,15040,15040,15040,0
|
|
20231012,165700,14044191110,15040,15040,15040,15040,0
|
|
20231012,165600,14044191110,15040,15040,15040,15040,0
|
|
20231012,165500,14044191110,15040,15040,15040,15040,0
|
|
20231012,165400,14044191110,15040,15040,15040,15040,0
|
|
20231012,165300,14044191110,15040,15040,15040,15040,0
|
|
20231012,165200,14044191110,15040,15040,15040,15040,154587
|
|
20231012,165100,14044191110,15040,15040,15040,15040,0
|
|
20231012,165000,14044191110,15040,15040,15040,15040,0
|
|
20231012,164900,14044191110,15040,15040,15040,15040,0
|
|
20231012,164800,14044191110,15040,15040,15040,15040,0
|
|
20231012,164700,14044191110,15040,15040,15040,15040,0
|
|
20231012,164600,14044191110,15040,15040,15040,15040,0
|
|
20231012,164500,14044191110,15040,15040,15040,15040,0
|
|
20231012,164400,14044191110,15040,15040,15040,15040,0
|
|
20231012,164300,14044191110,15040,15040,15040,15040,0
|
|
20231012,164200,14044191110,15040,15040,15040,15040,0
|
|
20231012,164100,14044191110,15040,15040,15040,15040,0
|
|
20231012,164000,14044191110,15040,15040,15040,15040,0
|
|
20231012,163900,14044191110,15040,15040,15040,15040,0
|
|
20231012,163800,14044191110,15040,15040,15040,15040,0
|
|
20231012,163700,14044191110,15040,15040,15040,15040,0
|
|
20231012,163600,14044191110,15040,15040,15040,15040,0
|
|
20231012,163500,14044191110,15040,15040,15040,15040,0
|
|
20231012,163400,14044191110,15040,15040,15040,15040,0
|
|
20231012,163300,14044191110,15040,15040,15040,15040,0
|
|
20231012,163200,14044191110,15040,15040,15040,15040,0
|
|
20231012,163100,14044191110,15040,15040,15040,15040,0
|
|
20231012,163000,14044191110,15040,15040,15040,15040,0
|
|
20231012,162900,14044191110,15040,15040,15040,15040,0
|
|
20231012,162800,14044191110,15040,15040,15040,15040,0
|
|
20231012,162700,14044191110,15040,15040,15040,15040,0
|
|
20231012,162600,14044191110,15040,15040,15040,15040,0
|
|
20231012,162500,14044191110,15040,15040,15040,15040,0
|
|
20231012,162400,14044191110,15040,15040,15040,15040,0
|
|
20231012,162300,14044191110,15040,15040,15040,15040,0
|
|
20231012,162200,14044191110,15040,15040,15040,15040,154587
|
|
20231012,162100,14044191110,15040,15040,15040,15040,0
|
|
20231012,162000,14044191110,15040,15040,15040,15040,0
|
|
20231012,161900,14044191110,15040,15040,15040,15040,0
|
|
20231012,161800,14044191110,15040,15040,15040,15040,0
|
|
20231012,161700,14044191110,15040,15040,15040,15040,0
|
|
20231012,161600,14044191110,15040,15040,15040,15040,0
|
|
20231012,161500,14044191110,15040,15040,15040,15040,0
|
|
20231012,161400,14044191110,15040,15040,15040,15040,0
|
|
20231012,161300,14044191110,15040,15040,15040,15040,0
|
|
20231012,161200,14044191110,15040,15040,15040,15040,0
|
|
20231012,161100,14044191110,15040,15040,15040,15040,0
|
|
20231012,161000,14044191110,15040,15040,15040,15040,0
|
|
20231012,160900,14044191110,15040,15040,15040,15040,0
|
|
20231012,160800,14044191110,15040,15040,15040,15040,0
|
|
20231012,160700,14044191110,15040,15040,15040,15040,0
|
|
20231012,160600,14044191110,15040,15040,15040,15040,0
|
|
20231012,160500,14044191110,15040,15040,15040,15040,0
|
|
20231012,160400,14044191110,15040,15040,15040,15040,0
|
|
20231012,160300,14044191110,15040,15040,15040,15040,0
|
|
20231012,160200,14044191110,15040,15040,15040,15040,0
|
|
20231012,160100,14044191110,15040,15040,15040,15040,0
|
|
20231012,160000,14044191110,15040,15040,15040,15040,0
|
|
20231012,155900,14044191110,15040,15040,15040,15040,0
|
|
20231012,155800,14044191110,15040,15040,15040,15040,0
|
|
20231012,155700,14044191110,15040,15040,15040,15040,0
|
|
20231012,155600,14044191110,15040,15040,15040,15040,0
|
|
20231012,155500,14044191110,15040,15040,15040,15040,0
|
|
20231012,155400,14044191110,15040,15040,15040,15040,0
|
|
20231012,155300,14044191110,15040,15040,15040,15040,0
|
|
20231012,155200,14044191110,15040,15040,15040,15040,154587
|
|
20231012,155100,14044191110,15040,15040,15040,15040,0
|
|
20231012,155000,14044191110,15040,15040,15040,15040,0
|
|
20231012,154900,14044191110,15040,15040,15040,15040,0
|
|
20231012,154800,14044191110,15040,15040,15040,15040,0
|
|
20231012,154700,14044191110,15040,15040,15040,15040,0
|
|
20231012,154600,14044191110,15040,15040,15040,15040,0
|
|
20231012,154500,14044191110,15040,15040,15040,15040,0
|
|
20231012,154400,14044191110,15040,15040,15040,15040,0
|
|
20231012,154300,14044191110,15040,15040,15040,15040,0
|
|
20231012,154200,14044191110,15040,15040,15040,15040,0
|
|
20231012,154100,14044191110,15040,15040,15040,15040,0
|
|
20231012,154000,14044191110,15040,15040,15040,15040,0
|
|
20231012,153900,14044191110,15040,15040,15040,15040,0
|
|
20231012,153800,14044191110,15040,15040,15040,15040,0
|
|
20231012,153700,14044191110,15040,15040,15040,15040,0
|
|
20231012,153600,14044191110,15040,15040,15040,15040,0
|
|
20231012,153500,14044191110,15040,15040,15040,15040,0
|
|
20231012,153400,14044191110,15040,15040,15040,15040,0
|
|
20231012,153300,14044191110,15040,15040,15040,15040,0
|
|
20231012,153200,14044191110,15040,15040,15040,15040,0
|
|
20231012,153100,14044191110,15040,15040,15040,15040,0
|
|
20231012,153000,14044191110,15040,15040,15040,15040,154587
|
|
20231012,152900,11719202630,15030,15030,15030,15030,0
|
|
20231012,152800,11719202630,15030,15030,15030,15030,0
|
|
20231012,152700,11719202630,15030,15030,15030,15030,0
|
|
20231012,152600,11719202630,15030,15030,15030,15030,0
|
|
20231012,152500,11719202630,15030,15030,15030,15030,0
|
|
20231012,152400,11719202630,15030,15030,15030,15030,0
|
|
20231012,152300,11719202630,15030,15030,15030,15030,0
|
|
20231012,152200,11719202630,15030,15030,15030,15030,0
|
|
20231012,152100,11719202630,15030,15030,15030,15030,0
|
|
20231012,152000,11719202630,15030,15030,15030,15030,0
|
|
20231012,151900,11719202630,15030,15020,15030,15020,3819
|
|
20231012,151800,11661807910,15020,15020,15030,15010,967
|
|
20231012,151700,11647282150,15020,15000,15030,15000,888
|
|
20231012,151600,11633944910,15000,15010,15030,15000,3514
|
|
20231012,151500,11581195230,14990,15010,15020,14990,11481
|
|
20231012,151400,11408949310,15010,15010,15020,15010,2064
|
|
20231012,151300,11377967470,15020,15010,15020,15010,2303
|
|
20231012,151200,11343395880,15020,15020,15030,15020,1469
|
|
20231012,151100,11321331460,15020,15020,15030,15020,134
|
|
20231012,151000,11319318100,15030,15020,15040,15020,6766
|
|
20231012,150900,11217626540,15020,14990,15030,14990,11457
|
|
20231012,150800,11045589880,14990,14990,15000,14980,15495
|
|
20231012,150700,10813331640,14990,14980,14990,14980,2416
|
|
20231012,150600,10777135080,14980,14980,14990,14980,1488
|
|
20231012,150500,10754839260,14980,14980,14990,14980,1376
|
|
20231012,150400,10734222740,14980,14980,14990,14980,1897
|
|
20231012,150300,10705804110,14980,14980,14990,14980,1435
|
|
20231012,150200,10684301960,14990,14990,14990,14980,1806
|
|
20231012,150100,10657245350,14980,14980,14990,14980,2682
|
|
20231012,150000,10617068300,14990,14980,14990,14980,806
|
|
20231012,145900,10604992460,14990,14990,14990,14980,1319
|
|
20231012,145800,10585232010,14980,14990,14990,14980,1329
|
|
20231012,145700,10565317320,14990,14990,15000,14980,11998
|
|
20231012,145600,10385480000,14990,14990,15000,14990,1383
|
|
20231012,145500,10364747350,15000,15000,15000,14990,1091
|
|
20231012,145400,10348388120,15000,15000,15010,15000,6034
|
|
20231012,145300,10257877240,15000,15000,15020,15000,6157
|
|
20231012,145200,10165479670,15010,15000,15010,15000,3148
|
|
20231012,145100,10118258090,15000,14990,15010,14990,8542
|
|
20231012,145000,9990130110,14990,14990,15000,14990,1599
|
|
20231012,144900,9966159920,14990,14990,15000,14990,1432
|
|
20231012,144800,9944693750,14990,15000,15000,14990,3030
|
|
20231012,144700,9899252570,15000,15000,15010,15000,1749
|
|
20231012,144600,9873017080,15000,15010,15010,15000,4426
|
|
20231012,144500,9806626520,15000,15000,15010,15000,885
|
|
20231012,144400,9793350960,15000,15000,15010,15000,1657
|
|
20231012,144300,9768495600,15000,15000,15010,15000,1356
|
|
20231012,144200,9748153680,15000,15000,15010,15000,975
|
|
20231012,144100,9733528220,15000,15000,15010,15000,1108
|
|
20231012,144000,9716907550,15000,15000,15010,15000,803
|
|
20231012,143900,9704862310,15000,15000,15010,15000,810
|
|
20231012,143800,9692711950,15000,15010,15010,15000,1082
|
|
20231012,143700,9676481590,15000,15000,15010,14990,1297
|
|
20231012,143600,9657029510,15000,15000,15010,14990,7881
|
|
20231012,143500,9538826370,15000,15000,15010,15000,2392
|
|
20231012,143400,9502945820,15010,15010,15010,15000,3262
|
|
20231012,143300,9454015260,15010,15000,15010,15000,12040
|
|
20231012,143200,9273413730,15000,15000,15010,15000,701
|
|
20231012,143100,9262895390,15010,15010,15010,15000,2990
|
|
20231012,143000,9218043990,15000,15000,15010,15000,737
|
|
20231012,142900,9206985980,15000,15000,15010,15000,814
|
|
20231012,142800,9194774510,15010,15010,15010,15000,418
|
|
20231012,142700,9188502400,15010,15000,15010,15000,2917
|
|
20231012,142600,9144745580,15000,15010,15010,15000,5725
|
|
20231012,142500,9058864590,15010,15010,15010,15000,1249
|
|
20231012,142400,9040122700,15010,15000,15010,15000,1343
|
|
20231012,142300,9019971730,15000,15020,15020,15000,12257
|
|
20231012,142200,8836003910,15010,15020,15020,15010,3716
|
|
20231012,142100,8780198820,15030,15020,15030,15020,966
|
|
20231012,142000,8765689110,15030,15020,15030,15020,11741
|
|
20231012,141900,8589338130,15030,15020,15030,15020,582
|
|
20231012,141800,8580595330,15020,15030,15030,15020,702
|
|
20231012,141700,8570050200,15020,15030,15030,15020,509
|
|
20231012,141600,8562404240,15020,15020,15030,15020,870
|
|
20231012,141500,8549336480,15020,15020,15030,15020,132
|
|
20231012,141400,8547353800,15020,15030,15030,15020,3944
|
|
20231012,141300,8488088440,15030,15020,15030,15020,2297
|
|
20231012,141200,8453571360,15020,15020,15020,15020,424
|
|
20231012,141100,8447202880,15020,15030,15030,15020,758
|
|
20231012,141000,8435812460,15030,15030,15030,15020,1347
|
|
20231012,140900,8415579540,15030,15020,15030,15020,4139
|
|
20231012,140800,8353394970,15020,15030,15040,15010,14569
|
|
20231012,140700,8134501000,15030,15040,15040,15030,907
|
|
20231012,140600,8120868710,15040,15040,15040,15030,5384
|
|
20231012,140500,8039900500,15040,15040,15050,15040,1707
|
|
20231012,140400,8014226810,15040,15040,15040,15040,1013
|
|
20231012,140300,7998991290,15040,15040,15040,15040,385
|
|
20231012,140200,7993200890,15040,15050,15050,15040,156
|
|
20231012,140100,7990854640,15040,15040,15050,15040,352
|
|
20231012,140000,7985560520,15050,15040,15050,15040,349
|
|
20231012,135900,7980311480,15040,15040,15050,15040,285
|
|
20231012,135800,7976024010,15040,15040,15040,15040,547
|
|
20231012,135700,7967797130,15040,15040,15050,15040,840
|
|
20231012,135600,7955163470,15040,15040,15040,15040,10
|
|
20231012,135500,7955013070,15050,15040,15050,15040,790
|
|
20231012,135400,7943131460,15040,15040,15040,15040,3209
|
|
20231012,135300,7894868100,15040,15040,15050,15040,1120
|
|
20231012,135200,7878023110,15040,15040,15050,15040,1321
|
|
20231012,135100,7858154730,15040,15040,15050,15040,2029
|
|
20231012,135000,7827637960,15040,15040,15050,15040,345
|
|
20231012,134900,7822449100,15040,15050,15050,15040,1710
|
|
20231012,134800,7796730590,15040,15040,15040,15040,1317
|
|
20231012,134700,7776922910,15040,15040,15040,15040,3033
|
|
20231012,134600,7731306590,15040,15040,15040,15040,784
|
|
20231012,134500,7719515230,15040,15050,15050,15040,4790
|
|
20231012,134400,7647434600,15060,15050,15060,15050,951
|
|
20231012,134300,7633122000,15050,15050,15050,15050,120
|
|
20231012,134200,7631316000,15050,15050,15060,15050,528
|
|
20231012,134100,7623369590,15050,15050,15050,15050,2760
|
|
20231012,134000,7581831590,15050,15060,15060,15050,505
|
|
20231012,133900,7574230120,15060,15050,15060,15050,2149
|
|
20231012,133800,7541882970,15050,15050,15060,15050,693
|
|
20231012,133700,7531453220,15060,15060,15060,15050,2289
|
|
20231012,133600,7496981820,15060,15060,15060,15060,396
|
|
20231012,133500,7491018060,15060,15060,15070,15060,79
|
|
20231012,133400,7489828210,15060,15060,15060,15050,1113
|
|
20231012,133300,7473066500,15050,15050,15060,15050,1087
|
|
20231012,133200,7456699450,15050,15060,15060,15050,1027
|
|
20231012,133100,7441236330,15060,15060,15060,15050,3071
|
|
20231012,133000,7394987090,15050,15060,15060,15050,4736
|
|
20231012,132900,7323674710,15060,15060,15060,15060,1515
|
|
20231012,132800,7300858810,15060,15070,15070,15060,298
|
|
20231012,132700,7296370800,15060,15060,15060,15060,204
|
|
20231012,132600,7293298560,15060,15070,15080,15060,512
|
|
20231012,132500,7285584250,15070,15070,15080,15070,1589
|
|
20231012,132400,7261636440,15070,15070,15080,15070,414
|
|
20231012,132300,7255395770,15080,15070,15080,15070,928
|
|
20231012,132200,7241409250,15080,15070,15080,15070,873
|
|
20231012,132100,7228251280,15070,15070,15070,15060,1576
|
|
20231012,132000,7204501670,15070,15070,15070,15060,1131
|
|
20231012,131900,7187460920,15070,15060,15070,15060,464
|
|
20231012,131800,7180471460,15070,15060,15070,15060,830
|
|
20231012,131700,7167966830,15070,15070,15070,15060,491
|
|
20231012,131600,7160569820,15070,15070,15070,15060,292
|
|
20231012,131500,7156169580,15060,15060,15060,15060,371
|
|
20231012,131400,7150582320,15060,15060,15070,15060,842
|
|
20231012,131300,7137896430,15060,15060,15070,15060,120
|
|
20231012,131200,7136088150,15060,15060,15060,15060,724
|
|
20231012,131100,7125184710,15060,15060,15060,15060,1115
|
|
20231012,131000,7108392810,15060,15060,15070,15060,405
|
|
20231012,130900,7102293460,15060,15060,15070,15060,561
|
|
20231012,130800,7093843770,15060,15060,15070,15060,3852
|
|
20231012,130700,7035832550,15060,15070,15070,15060,1180
|
|
20231012,130600,7018057540,15070,15060,15070,15060,1337
|
|
20231012,130500,6997921320,15060,15060,15070,15060,403
|
|
20231012,130400,6991850320,15060,15070,15070,15060,1886
|
|
20231012,130300,6963436000,15060,15060,15070,15060,264
|
|
20231012,130200,6959460150,15060,15070,15070,15060,350
|
|
20231012,130100,6954188650,15060,15060,15070,15060,234
|
|
20231012,130000,6950664600,15060,15060,15070,15060,942
|
|
20231012,125900,6936478040,15050,15060,15060,15050,990
|
|
20231012,125800,6921572220,15050,15050,15060,15050,255
|
|
20231012,125700,6917734220,15050,15060,15060,15050,1788
|
|
20231012,125600,6890814670,15050,15050,15060,15050,525
|
|
20231012,125500,6882912030,15050,15060,15060,15030,10320
|
|
20231012,125400,6727629820,15070,15060,15070,15060,985
|
|
20231012,125300,6712795690,15060,15060,15070,15060,394
|
|
20231012,125200,6706861210,15060,15060,15070,15060,2678
|
|
20231012,125100,6666529680,15070,15060,15070,15060,1752
|
|
20231012,125000,6640129440,15060,15060,15070,15060,309
|
|
20231012,124900,6635475840,15060,15060,15070,15060,66
|
|
20231012,124800,6634481320,15060,15060,15060,15060,823
|
|
20231012,124700,6622086940,15060,15060,15060,15060,1191
|
|
20231012,124600,6604150480,15060,15060,15070,15060,235
|
|
20231012,124500,6600611360,15060,15060,15070,15060,934
|
|
20231012,124400,6586539390,15070,15060,15070,15060,249
|
|
20231012,124300,6582789150,15060,15060,15070,15060,453
|
|
20231012,124200,6575965780,15060,15060,15070,15060,278
|
|
20231012,124100,6571779090,15070,15060,15070,15060,101
|
|
20231012,124000,6570257920,15060,15060,15060,15060,275
|
|
20231012,123900,6566116420,15060,15060,15070,15060,24
|
|
20231012,123800,6565754940,15060,15060,15070,15060,479
|
|
20231012,123700,6558541150,15060,15060,15070,15060,1060
|
|
20231012,123600,6542577500,15060,15060,15070,15060,371
|
|
20231012,123500,6536990070,15060,15070,15090,15060,13726
|
|
20231012,123400,6330092290,15070,15070,15080,15070,666
|
|
20231012,123300,6320053210,15070,15060,15080,15060,9315
|
|
20231012,123200,6179631440,15060,15060,15070,15060,360
|
|
20231012,123100,6174209830,15060,15060,15070,15060,405
|
|
20231012,123000,6168110430,15060,15060,15070,15060,996
|
|
20231012,122900,6153108960,15070,15060,15070,15060,865
|
|
20231012,122800,6140081030,15060,15060,15060,15060,26
|
|
20231012,122700,6139689470,15070,15060,15070,15060,367
|
|
20231012,122600,6134161760,15060,15070,15070,15060,355
|
|
20231012,122500,6128815110,15060,15060,15060,15060,148
|
|
20231012,122400,6126586230,15060,15050,15070,15050,5121
|
|
20231012,122300,6049459290,15050,15050,15050,15050,477
|
|
20231012,122200,6042280440,15050,15060,15060,15050,821
|
|
20231012,122100,6029924350,15050,15060,15060,15050,867
|
|
20231012,122000,6016874730,15050,15060,15060,15050,231
|
|
20231012,121900,6013397180,15050,15050,15060,15050,1172
|
|
20231012,121800,5995758380,15050,15050,15060,15050,363
|
|
20231012,121700,5990294030,15060,15060,15060,15050,182
|
|
20231012,121600,5987554660,15050,15060,15070,15050,1596
|
|
20231012,121500,5963522790,15060,15060,15070,15060,542
|
|
20231012,121400,5955360150,15060,15060,15060,15060,228
|
|
20231012,121300,5951926470,15060,15060,15070,15060,337
|
|
20231012,121200,5946850250,15070,15070,15070,15060,127
|
|
20231012,121100,5944936520,15060,15060,15070,15060,486
|
|
20231012,121000,5937616270,15060,15060,15060,15060,582
|
|
20231012,120900,5928851350,15070,15050,15070,15050,1219
|
|
20231012,120800,5910493210,15050,15050,15060,15050,2704
|
|
20231012,120700,5869773900,15050,15060,15060,15050,645
|
|
20231012,120600,5860066500,15050,15050,15060,15050,239
|
|
20231012,120500,5856469500,15050,15050,15060,15050,679
|
|
20231012,120400,5846249750,15050,15050,15060,15050,98
|
|
20231012,120300,5844773980,15050,15060,15060,15050,471
|
|
20231012,120200,5837685060,15050,15050,15060,15050,594
|
|
20231012,120100,5828744360,15050,15050,15060,15050,67
|
|
20231012,120000,5827736000,15060,15060,15060,15050,584
|
|
20231012,115900,5818945540,15050,15060,15060,15050,675
|
|
20231012,115800,5808784150,15050,15050,15050,15050,300
|
|
20231012,115700,5804269150,15050,15050,15050,15050,731
|
|
20231012,115600,5793267600,15050,15040,15050,15040,832
|
|
20231012,115500,5780746550,15040,15040,15050,15040,810
|
|
20231012,115400,5768558460,15040,15050,15050,15040,300
|
|
20231012,115300,5764046450,15040,15030,15040,15030,2045
|
|
20231012,115200,5733290660,15030,15040,15040,15030,1615
|
|
20231012,115100,5709003420,15030,15030,15030,15030,721
|
|
20231012,115000,5698166790,15030,15030,15040,15030,2855
|
|
20231012,114900,5655254170,15030,15050,15050,15030,3410
|
|
20231012,114800,5603970260,15040,15040,15040,15040,786
|
|
20231012,114700,5592148820,15050,15050,15060,15040,3814
|
|
20231012,114600,5534750350,15050,15050,15060,15050,5397
|
|
20231012,114500,5453525200,15050,15050,15060,15050,174
|
|
20231012,114400,5450906050,15050,15050,15060,15050,711
|
|
20231012,114300,5440205450,15060,15060,15060,15050,654
|
|
20231012,114200,5430356250,15070,15060,15070,15060,510
|
|
20231012,114100,5422675460,15060,15060,15070,15060,561
|
|
20231012,114000,5414226440,15060,15070,15080,15060,2671
|
|
20231012,113900,5373976700,15080,15070,15080,15060,1713
|
|
20231012,113800,5348163760,15060,15060,15070,15060,626
|
|
20231012,113700,5338735000,15070,15060,15070,15060,340
|
|
20231012,113600,5333611570,15060,15070,15070,15060,425
|
|
20231012,113500,5327210170,15060,15060,15070,15060,1268
|
|
20231012,113400,5308104720,15060,15060,15070,15060,122
|
|
20231012,113300,5306266350,15060,15060,15070,15060,1306
|
|
20231012,113200,5286587700,15060,15040,15070,15040,2762
|
|
20231012,113100,5245012190,15050,15040,15050,15030,3181
|
|
20231012,113000,5197169690,15030,15030,15030,15030,283
|
|
20231012,112900,5192916200,15030,15030,15040,15030,551
|
|
20231012,112800,5184630090,15040,15030,15040,15030,470
|
|
20231012,112700,5177565840,15030,15030,15030,15020,2484
|
|
20231012,112600,5140233640,15020,15030,15030,15020,610
|
|
20231012,112500,5131069230,15020,15030,15030,15020,887
|
|
20231012,112400,5117744890,15020,15020,15020,15020,249
|
|
20231012,112300,5114004910,15020,15020,15030,15010,339
|
|
20231012,112200,5108913150,15010,15020,15030,15010,2157
|
|
20231012,112100,5076517350,15010,15000,15020,15000,1996
|
|
20231012,112000,5046562390,15010,15010,15010,15000,1605
|
|
20231012,111900,5022485900,15000,15010,15010,15000,1510
|
|
20231012,111800,4999827150,15010,15010,15020,15010,1828
|
|
20231012,111700,4972388760,15010,15000,15010,15000,3412
|
|
20231012,111600,4921181420,15000,15020,15020,15000,8600
|
|
20231012,111500,4792098980,15010,15010,15020,15010,695
|
|
20231012,111400,4781666870,15010,15020,15020,15010,394
|
|
20231012,111300,4775752150,15020,15020,15030,15010,3143
|
|
20231012,111200,4728546510,15020,15030,15030,15020,423
|
|
20231012,111100,4722192830,15020,15020,15030,15020,350
|
|
20231012,111000,4716935410,15020,15020,15030,15020,5600
|
|
20231012,110900,4632793030,15020,15020,15030,15020,2403
|
|
20231012,110800,4596698920,15020,15020,15030,15020,399
|
|
20231012,110700,4590705520,15030,15020,15030,15020,39
|
|
20231012,110600,4590119520,15020,15020,15030,15020,693
|
|
20231012,110500,4579709540,15030,15020,15030,15020,1323
|
|
20231012,110400,4559837300,15020,15020,15030,15020,330
|
|
20231012,110300,4554880100,15020,15020,15020,15020,24
|
|
20231012,110200,4554519620,15020,15030,15030,15020,961
|
|
20231012,110100,4540085040,15030,15020,15030,15020,258
|
|
20231012,110000,4536209060,15020,15020,15030,15020,634
|
|
20231012,105900,4526685860,15020,15020,15030,15020,93
|
|
20231012,105800,4525288390,15020,15030,15030,15020,95
|
|
20231012,105700,4523861440,15030,15020,15030,15020,331
|
|
20231012,105600,4518888460,15020,15020,15020,15010,7267
|
|
20231012,105500,4409738260,15020,15010,15020,15010,87
|
|
20231012,105400,4408431910,15010,15030,15030,15010,4008
|
|
20231012,105300,4348243800,15020,15030,15030,15020,2968
|
|
20231012,105200,4303661340,15030,15020,15030,15020,469
|
|
20231012,105100,4296615020,15020,15020,15030,15020,1710
|
|
20231012,105000,4270930110,15020,15030,15030,15020,202
|
|
20231012,104900,4267895720,15030,15030,15030,15020,273
|
|
20231012,104800,4263793950,15030,15020,15030,15020,141
|
|
20231012,104700,4261674950,15030,15020,15030,15020,609
|
|
20231012,104600,4252524880,15030,15030,15030,15020,527
|
|
20231012,104500,4244608710,15030,15040,15050,15020,5942
|
|
20231012,104400,4155291160,15040,15040,15050,15040,983
|
|
20231012,104300,4140506620,15040,15040,15050,15040,49
|
|
20231012,104200,4139769650,15040,15040,15050,15040,2498
|
|
20231012,104100,4102199570,15040,15040,15050,15040,243
|
|
20231012,104000,4098544340,15040,15040,15040,15040,325
|
|
20231012,103900,4093656340,15040,15040,15050,15040,702
|
|
20231012,103800,4083097580,15040,15050,15050,15040,248
|
|
20231012,103700,4079366500,15040,15050,15050,15040,1128
|
|
20231012,103600,4062400890,15040,15050,15060,15040,1394
|
|
20231012,103500,4041428200,15050,15060,15070,15050,3334
|
|
20231012,103400,3991218110,15060,15070,15080,15060,1699
|
|
20231012,103300,3965614870,15070,15070,15080,15070,43
|
|
20231012,103200,3964966850,15080,15070,15080,15070,118
|
|
20231012,103100,3963188480,15070,15070,15070,15070,407
|
|
20231012,103000,3957054990,15080,15060,15080,15060,1366
|
|
20231012,102900,3936474430,15050,15030,15050,15030,2110
|
|
20231012,102800,3904728720,15040,15030,15040,15030,286
|
|
20231012,102700,3900429610,15030,15030,15040,15030,135
|
|
20231012,102600,3898400380,15030,15040,15050,15030,483
|
|
20231012,102500,3891136060,15040,15040,15050,15040,84
|
|
20231012,102400,3889872680,15040,15040,15050,15040,1625
|
|
20231012,102300,3865432650,15050,15040,15050,15040,214
|
|
20231012,102200,3862213140,15040,15050,15050,15040,605
|
|
20231012,102100,3853108780,15050,15050,15060,15050,853
|
|
20231012,102000,3840271110,15060,15050,15060,15050,43
|
|
20231012,101900,3839623940,15060,15060,15060,15050,1521
|
|
20231012,101800,3816717710,15060,15060,15070,15060,315
|
|
20231012,101700,3811971440,15070,15080,15080,15060,939
|
|
20231012,101600,3797825450,15080,15090,15090,15080,2608
|
|
20231012,101500,3758495610,15090,15080,15090,15070,1999
|
|
20231012,101400,3728355520,15080,15080,15080,15070,273
|
|
20231012,101300,3724238690,15080,15070,15090,15070,3869
|
|
20231012,101200,3665908640,15070,15050,15070,15050,5295
|
|
20231012,101100,3586201360,15050,15050,15050,15040,1715
|
|
20231012,101000,3560394090,15050,15040,15050,15040,1032
|
|
20231012,100900,3544862880,15050,15050,15050,15050,140
|
|
20231012,100800,3542755880,15050,15020,15050,15020,2141
|
|
20231012,100700,3510562440,15030,15030,15030,15020,610
|
|
20231012,100600,3501394830,15030,15010,15030,15010,278
|
|
20231012,100500,3497219040,15010,15010,15010,15000,5703
|
|
20231012,100400,3411646960,15010,15000,15010,15000,1551
|
|
20231012,100300,3388379130,15000,15010,15010,15000,182
|
|
20231012,100200,3385647810,15010,15010,15010,15000,169
|
|
20231012,100100,3383111760,15010,15000,15010,15000,5786
|
|
20231012,100000,3296313740,15000,15000,15000,14990,4585
|
|
20231012,095900,3227549640,15000,15040,15040,14990,17798
|
|
20231012,095800,2960352530,15030,15040,15040,15030,154
|
|
20231012,095700,2958036690,15030,15040,15040,15030,212
|
|
20231012,095600,2954849880,15040,15030,15040,15030,395
|
|
20231012,095500,2948911380,15040,15040,15040,15030,243
|
|
20231012,095400,2945257690,15040,15030,15040,15030,6586
|
|
20231012,095300,2846206280,15030,15030,15040,15030,644
|
|
20231012,095200,2836524550,15040,15040,15040,15030,374
|
|
20231012,095100,2830900490,15040,15030,15040,15030,1202
|
|
20231012,095000,2812823100,15030,15040,15040,15030,627
|
|
20231012,094900,2803397970,15030,15040,15040,15030,546
|
|
20231012,094800,2795189130,15040,15050,15050,15030,3930
|
|
20231012,094700,2736093710,15040,15050,15050,15040,1581
|
|
20231012,094600,2712314230,15040,15050,15050,15040,1676
|
|
20231012,094500,2687095520,15050,15050,15060,15050,385
|
|
20231012,094400,2681300460,15050,15050,15060,15050,403
|
|
20231012,094300,2675233790,15060,15050,15060,15050,3989
|
|
20231012,094200,2615194140,15050,15040,15050,15040,841
|
|
20231012,094100,2602539840,15050,15050,15050,15040,562
|
|
20231012,094000,2594082230,15050,15050,15050,15040,188
|
|
20231012,093900,2591253520,15050,15050,15050,15040,414
|
|
20231012,093800,2585026650,15040,15040,15040,15040,369
|
|
20231012,093700,2579476890,15040,15030,15050,15030,2950
|
|
20231012,093600,2535109330,15040,15040,15040,15030,296
|
|
20231012,093500,2530659120,15040,15040,15040,15030,2474
|
|
20231012,093400,2493450850,15030,15040,15040,15030,4052
|
|
20231012,093300,2432547500,15040,15040,15040,15030,283
|
|
20231012,093200,2428293260,15040,15060,15070,15030,2967
|
|
20231012,093100,2383637540,15060,15060,15070,15060,2265
|
|
20231012,093000,2349524670,15060,15060,15060,15050,660
|
|
20231012,092900,2339585220,15050,15050,15060,15040,1095
|
|
20231012,092800,2323102350,15050,15040,15050,15030,2189
|
|
20231012,092700,2290179250,15040,15030,15040,15030,2187
|
|
20231012,092600,2257297690,15030,15030,15040,15020,3615
|
|
20231012,092500,2202967810,15030,15020,15040,15010,2958
|
|
20231012,092400,2158530220,15020,15020,15030,15010,4352
|
|
20231012,092300,2093136900,15020,15030,15030,15020,1776
|
|
20231012,092200,2066460410,15020,15000,15020,14990,4206
|
|
20231012,092100,2003367280,15000,14990,15000,14980,3826
|
|
20231012,092000,1946017570,14990,15050,15050,14980,13429
|
|
20231012,091900,1744548910,15050,15030,15060,15020,3393
|
|
20231012,091800,1693533330,15020,15020,15030,15010,6754
|
|
20231012,091700,1592099480,15030,15020,15040,15020,3474
|
|
20231012,091600,1539885930,15030,15030,15040,15010,7293
|
|
20231012,091500,1430327570,15060,15100,15100,15030,13426
|
|
20231012,091400,1228061280,15100,15110,15110,15090,2522
|
|
20231012,091300,1189979680,15100,15100,15110,15100,1040
|
|
20231012,091200,1174274790,15100,15110,15110,15080,9801
|
|
20231012,091100,1026299920,15130,15140,15140,15110,3494
|
|
20231012,091000,973442020,15130,15130,15140,15120,1831
|
|
20231012,090900,945738890,15120,15180,15180,15100,15328
|
|
20231012,090800,713620100,15180,15170,15180,15170,2477
|
|
20231012,090700,676041010,15170,15170,15170,15160,1388
|
|
20231012,090600,654996240,15160,15190,15190,15150,8341
|
|
20231012,090500,528516730,15180,15200,15200,15180,1393
|
|
20231012,090400,507364640,15170,15200,15200,15170,3673
|
|
20231012,090300,451628920,15190,15210,15220,15190,2502
|
|
20231012,090200,413588390,15200,15140,15230,15120,15060
|
|
20231012,090100,185096180,15140,15120,15160,15110,2974
|
|
20231012,090000,140096610,15110,15180,15180,15100,9199
|