629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,192600,2426589240,5520,5520,5520,5520,6154
|
|
20231010,192500,2426589240,5520,5520,5520,5520,0
|
|
20231010,192400,2426589240,5520,5520,5520,5520,0
|
|
20231010,192300,2426589240,5520,5520,5520,5520,0
|
|
20231010,192200,2426589240,5520,5520,5520,5520,0
|
|
20231010,192100,2426589240,5520,5520,5520,5520,0
|
|
20231010,192000,2426589240,5520,5520,5520,5520,0
|
|
20231010,191900,2426589240,5520,5520,5520,5520,0
|
|
20231010,191800,2426589240,5520,5520,5520,5520,0
|
|
20231010,191700,2426589240,5520,5520,5520,5520,0
|
|
20231010,191600,2426589240,5520,5520,5520,5520,0
|
|
20231010,191500,2426589240,5520,5520,5520,5520,0
|
|
20231010,191400,2426589240,5520,5520,5520,5520,0
|
|
20231010,191300,2426589240,5520,5520,5520,5520,0
|
|
20231010,191200,2426589240,5520,5520,5520,5520,0
|
|
20231010,191100,2426589240,5520,5520,5520,5520,0
|
|
20231010,191000,2426589240,5520,5520,5520,5520,0
|
|
20231010,190900,2426589240,5520,5520,5520,5520,0
|
|
20231010,190800,2426589240,5520,5520,5520,5520,0
|
|
20231010,190700,2426589240,5520,5520,5520,5520,0
|
|
20231010,190600,2426589240,5520,5520,5520,5520,0
|
|
20231010,190500,2426589240,5520,5520,5520,5520,0
|
|
20231010,190400,2426589240,5520,5520,5520,5520,0
|
|
20231010,190300,2426589240,5520,5520,5520,5520,0
|
|
20231010,190200,2426589240,5520,5520,5520,5520,0
|
|
20231010,190100,2426589240,5520,5520,5520,5520,0
|
|
20231010,190000,2426589240,5520,5520,5520,5520,0
|
|
20231010,185900,2426589240,5520,5520,5520,5520,0
|
|
20231010,185800,2426589240,5520,5520,5520,5520,0
|
|
20231010,185700,2426589240,5520,5520,5520,5520,0
|
|
20231010,185600,2426589240,5520,5520,5520,5520,6154
|
|
20231010,185500,2426589240,5520,5520,5520,5520,0
|
|
20231010,185400,2426589240,5520,5520,5520,5520,0
|
|
20231010,185300,2426589240,5520,5520,5520,5520,0
|
|
20231010,185200,2426589240,5520,5520,5520,5520,0
|
|
20231010,185100,2426589240,5520,5520,5520,5520,0
|
|
20231010,185000,2426589240,5520,5520,5520,5520,0
|
|
20231010,184900,2426589240,5520,5520,5520,5520,0
|
|
20231010,184800,2426589240,5520,5520,5520,5520,0
|
|
20231010,184700,2426589240,5520,5520,5520,5520,0
|
|
20231010,184600,2426589240,5520,5520,5520,5520,0
|
|
20231010,184500,2426589240,5520,5520,5520,5520,0
|
|
20231010,184400,2426589240,5520,5520,5520,5520,0
|
|
20231010,184300,2426589240,5520,5520,5520,5520,0
|
|
20231010,184200,2426589240,5520,5520,5520,5520,0
|
|
20231010,184100,2426589240,5520,5520,5520,5520,0
|
|
20231010,184000,2426589240,5520,5520,5520,5520,0
|
|
20231010,183900,2426589240,5520,5520,5520,5520,0
|
|
20231010,183800,2426589240,5520,5520,5520,5520,0
|
|
20231010,183700,2426589240,5520,5520,5520,5520,0
|
|
20231010,183600,2426589240,5520,5520,5520,5520,0
|
|
20231010,183500,2426589240,5520,5520,5520,5520,0
|
|
20231010,183400,2426589240,5520,5520,5520,5520,0
|
|
20231010,183300,2426589240,5520,5520,5520,5520,0
|
|
20231010,183200,2426589240,5520,5520,5520,5520,0
|
|
20231010,183100,2426589240,5520,5520,5520,5520,0
|
|
20231010,183000,2426589240,5520,5520,5520,5520,0
|
|
20231010,182900,2426589240,5520,5520,5520,5520,0
|
|
20231010,182800,2426589240,5520,5520,5520,5520,0
|
|
20231010,182700,2426589240,5520,5520,5520,5520,0
|
|
20231010,182600,2426589240,5520,5520,5520,5520,6154
|
|
20231010,182500,2426589240,5520,5520,5520,5520,0
|
|
20231010,182400,2426589240,5520,5520,5520,5520,0
|
|
20231010,182300,2426589240,5520,5520,5520,5520,0
|
|
20231010,182200,2426589240,5520,5520,5520,5520,0
|
|
20231010,182100,2426589240,5520,5520,5520,5520,0
|
|
20231010,182000,2426589240,5520,5520,5520,5520,0
|
|
20231010,181900,2426589240,5520,5520,5520,5520,0
|
|
20231010,181800,2426589240,5520,5520,5520,5520,0
|
|
20231010,181700,2426589240,5520,5520,5520,5520,0
|
|
20231010,181600,2426589240,5520,5520,5520,5520,0
|
|
20231010,181500,2426589240,5520,5520,5520,5520,0
|
|
20231010,181400,2426589240,5520,5520,5520,5520,0
|
|
20231010,181300,2426589240,5520,5520,5520,5520,0
|
|
20231010,181200,2426589240,5520,5520,5520,5520,0
|
|
20231010,181100,2426589240,5520,5520,5520,5520,0
|
|
20231010,181000,2426589240,5520,5520,5520,5520,0
|
|
20231010,180900,2426589240,5520,5520,5520,5520,0
|
|
20231010,180800,2426589240,5520,5520,5520,5520,0
|
|
20231010,180700,2426589240,5520,5520,5520,5520,0
|
|
20231010,180600,2426589240,5520,5520,5520,5520,0
|
|
20231010,180500,2426589240,5520,5520,5520,5520,0
|
|
20231010,180400,2426589240,5520,5520,5520,5520,0
|
|
20231010,180300,2426589240,5520,5520,5520,5520,0
|
|
20231010,180200,2426589240,5520,5520,5520,5520,0
|
|
20231010,180100,2426589240,5520,5520,5520,5520,0
|
|
20231010,180000,2426589240,5520,5520,5520,5520,0
|
|
20231010,175900,2426589240,5520,5520,5520,5520,0
|
|
20231010,175800,2426589240,5520,5520,5520,5520,0
|
|
20231010,175700,2426589240,5520,5520,5520,5520,0
|
|
20231010,175600,2426589240,5520,5520,5520,5520,6154
|
|
20231010,175500,2426589240,5520,5520,5520,5520,0
|
|
20231010,175400,2426589240,5520,5520,5520,5520,0
|
|
20231010,175300,2426589240,5520,5520,5520,5520,0
|
|
20231010,175200,2426589240,5520,5520,5520,5520,0
|
|
20231010,175100,2426589240,5520,5520,5520,5520,0
|
|
20231010,175000,2426589240,5520,5520,5520,5520,0
|
|
20231010,174900,2426589240,5520,5520,5520,5520,0
|
|
20231010,174800,2426589240,5520,5520,5520,5520,0
|
|
20231010,174700,2426589240,5520,5520,5520,5520,0
|
|
20231010,174600,2426589240,5520,5520,5520,5520,0
|
|
20231010,174500,2426589240,5520,5520,5520,5520,0
|
|
20231010,174400,2426589240,5520,5520,5520,5520,0
|
|
20231010,174300,2426589240,5520,5520,5520,5520,0
|
|
20231010,174200,2426589240,5520,5520,5520,5520,0
|
|
20231010,174100,2426589240,5520,5520,5520,5520,0
|
|
20231010,174000,2426589240,5520,5520,5520,5520,0
|
|
20231010,173900,2426589240,5520,5520,5520,5520,0
|
|
20231010,173800,2426589240,5520,5520,5520,5520,0
|
|
20231010,173700,2426589240,5520,5520,5520,5520,0
|
|
20231010,173600,2426589240,5520,5520,5520,5520,0
|
|
20231010,173500,2426589240,5520,5520,5520,5520,0
|
|
20231010,173400,2426589240,5520,5520,5520,5520,0
|
|
20231010,173300,2426589240,5520,5520,5520,5520,0
|
|
20231010,173200,2426589240,5520,5520,5520,5520,0
|
|
20231010,173100,2426589240,5520,5520,5520,5520,0
|
|
20231010,173000,2426589240,5520,5520,5520,5520,0
|
|
20231010,172900,2426589240,5520,5520,5520,5520,0
|
|
20231010,172800,2426589240,5520,5520,5520,5520,0
|
|
20231010,172700,2426589240,5520,5520,5520,5520,0
|
|
20231010,172600,2426589240,5520,5520,5520,5520,6154
|
|
20231010,172500,2426589240,5520,5520,5520,5520,0
|
|
20231010,172400,2426589240,5520,5520,5520,5520,0
|
|
20231010,172300,2426589240,5520,5520,5520,5520,0
|
|
20231010,172200,2426589240,5520,5520,5520,5520,0
|
|
20231010,172100,2426589240,5520,5520,5520,5520,0
|
|
20231010,172000,2426589240,5520,5520,5520,5520,0
|
|
20231010,171900,2426589240,5520,5520,5520,5520,0
|
|
20231010,171800,2426589240,5520,5520,5520,5520,0
|
|
20231010,171700,2426589240,5520,5520,5520,5520,0
|
|
20231010,171600,2426589240,5520,5520,5520,5520,0
|
|
20231010,171500,2426589240,5520,5520,5520,5520,0
|
|
20231010,171400,2426589240,5520,5520,5520,5520,0
|
|
20231010,171300,2426589240,5520,5520,5520,5520,0
|
|
20231010,171200,2426589240,5520,5520,5520,5520,0
|
|
20231010,171100,2426589240,5520,5520,5520,5520,0
|
|
20231010,171000,2426589240,5520,5520,5520,5520,0
|
|
20231010,170900,2426589240,5520,5520,5520,5520,0
|
|
20231010,170800,2426589240,5520,5520,5520,5520,0
|
|
20231010,170700,2426589240,5520,5520,5520,5520,0
|
|
20231010,170600,2426589240,5520,5520,5520,5520,0
|
|
20231010,170500,2426589240,5520,5520,5520,5520,0
|
|
20231010,170400,2426589240,5520,5520,5520,5520,0
|
|
20231010,170300,2426589240,5520,5520,5520,5520,0
|
|
20231010,170200,2426589240,5520,5520,5520,5520,0
|
|
20231010,170100,2426589240,5520,5520,5520,5520,0
|
|
20231010,170000,2426589240,5520,5520,5520,5520,0
|
|
20231010,165900,2426589240,5520,5520,5520,5520,0
|
|
20231010,165800,2426589240,5520,5520,5520,5520,0
|
|
20231010,165700,2426589240,5520,5520,5520,5520,0
|
|
20231010,165600,2426589240,5520,5520,5520,5520,6154
|
|
20231010,165500,2426589240,5520,5520,5520,5520,0
|
|
20231010,165400,2426589240,5520,5520,5520,5520,0
|
|
20231010,165300,2426589240,5520,5520,5520,5520,0
|
|
20231010,165200,2426589240,5520,5520,5520,5520,0
|
|
20231010,165100,2426589240,5520,5520,5520,5520,0
|
|
20231010,165000,2426589240,5520,5520,5520,5520,0
|
|
20231010,164900,2426589240,5520,5520,5520,5520,0
|
|
20231010,164800,2426589240,5520,5520,5520,5520,0
|
|
20231010,164700,2426589240,5520,5520,5520,5520,0
|
|
20231010,164600,2426589240,5520,5520,5520,5520,0
|
|
20231010,164500,2426589240,5520,5520,5520,5520,0
|
|
20231010,164400,2426589240,5520,5520,5520,5520,0
|
|
20231010,164300,2426589240,5520,5520,5520,5520,0
|
|
20231010,164200,2426589240,5520,5520,5520,5520,0
|
|
20231010,164100,2426589240,5520,5520,5520,5520,0
|
|
20231010,164000,2426589240,5520,5520,5520,5520,0
|
|
20231010,163900,2426589240,5520,5520,5520,5520,0
|
|
20231010,163800,2426589240,5520,5520,5520,5520,0
|
|
20231010,163700,2426589240,5520,5520,5520,5520,0
|
|
20231010,163600,2426589240,5520,5520,5520,5520,0
|
|
20231010,163500,2426589240,5520,5520,5520,5520,0
|
|
20231010,163400,2426589240,5520,5520,5520,5520,0
|
|
20231010,163300,2426589240,5520,5520,5520,5520,0
|
|
20231010,163200,2426589240,5520,5520,5520,5520,0
|
|
20231010,163100,2426589240,5520,5520,5520,5520,0
|
|
20231010,163000,2426589240,5520,5520,5520,5520,0
|
|
20231010,162900,2426589240,5520,5520,5520,5520,0
|
|
20231010,162800,2426589240,5520,5520,5520,5520,0
|
|
20231010,162700,2426589240,5520,5520,5520,5520,0
|
|
20231010,162600,2426589240,5520,5520,5520,5520,6154
|
|
20231010,162500,2426589240,5520,5520,5520,5520,0
|
|
20231010,162400,2426589240,5520,5520,5520,5520,0
|
|
20231010,162300,2426589240,5520,5520,5520,5520,0
|
|
20231010,162200,2426589240,5520,5520,5520,5520,0
|
|
20231010,162100,2426589240,5520,5520,5520,5520,0
|
|
20231010,162000,2426589240,5520,5520,5520,5520,0
|
|
20231010,161900,2426589240,5520,5520,5520,5520,0
|
|
20231010,161800,2426589240,5520,5520,5520,5520,0
|
|
20231010,161700,2426589240,5520,5520,5520,5520,0
|
|
20231010,161600,2426589240,5520,5520,5520,5520,0
|
|
20231010,161500,2426589240,5520,5520,5520,5520,0
|
|
20231010,161400,2426589240,5520,5520,5520,5520,0
|
|
20231010,161300,2426589240,5520,5520,5520,5520,0
|
|
20231010,161200,2426589240,5520,5520,5520,5520,0
|
|
20231010,161100,2426589240,5520,5520,5520,5520,0
|
|
20231010,161000,2426589240,5520,5520,5520,5520,0
|
|
20231010,160900,2426589240,5520,5520,5520,5520,0
|
|
20231010,160800,2426589240,5520,5520,5520,5520,0
|
|
20231010,160700,2426589240,5520,5520,5520,5520,0
|
|
20231010,160600,2426589240,5520,5520,5520,5520,0
|
|
20231010,160500,2426589240,5520,5520,5520,5520,0
|
|
20231010,160400,2426589240,5520,5520,5520,5520,0
|
|
20231010,160300,2426589240,5520,5520,5520,5520,0
|
|
20231010,160200,2426589240,5520,5520,5520,5520,0
|
|
20231010,160100,2426589240,5520,5520,5520,5520,0
|
|
20231010,160000,2426589240,5520,5520,5520,5520,0
|
|
20231010,155900,2426589240,5520,5520,5520,5520,0
|
|
20231010,155800,2426589240,5520,5520,5520,5520,0
|
|
20231010,155700,2426589240,5520,5520,5520,5520,0
|
|
20231010,155600,2426589240,5520,5520,5520,5520,6154
|
|
20231010,155500,2426589240,5520,5520,5520,5520,0
|
|
20231010,155400,2426589240,5520,5520,5520,5520,0
|
|
20231010,155300,2426589240,5520,5520,5520,5520,0
|
|
20231010,155200,2426589240,5520,5520,5520,5520,0
|
|
20231010,155100,2426589240,5520,5520,5520,5520,0
|
|
20231010,155000,2426589240,5520,5520,5520,5520,0
|
|
20231010,154900,2426589240,5520,5520,5520,5520,0
|
|
20231010,154800,2426589240,5520,5520,5520,5520,0
|
|
20231010,154700,2426589240,5520,5520,5520,5520,0
|
|
20231010,154600,2426589240,5520,5520,5520,5520,0
|
|
20231010,154500,2426589240,5520,5520,5520,5520,0
|
|
20231010,154400,2426589240,5520,5520,5520,5520,0
|
|
20231010,154300,2426589240,5520,5520,5520,5520,0
|
|
20231010,154200,2426589240,5520,5520,5520,5520,0
|
|
20231010,154100,2426589240,5520,5520,5520,5520,0
|
|
20231010,154000,2426589240,5520,5520,5520,5520,0
|
|
20231010,153900,2426589240,5520,5520,5520,5520,0
|
|
20231010,153800,2426589240,5520,5520,5520,5520,0
|
|
20231010,153700,2426589240,5520,5520,5520,5520,0
|
|
20231010,153600,2426589240,5520,5520,5520,5520,0
|
|
20231010,153500,2426589240,5520,5520,5520,5520,0
|
|
20231010,153400,2426589240,5520,5520,5520,5520,0
|
|
20231010,153300,2426589240,5520,5520,5520,5520,0
|
|
20231010,153200,2426589240,5520,5520,5520,5520,0
|
|
20231010,153100,2426589240,5520,5520,5520,5520,0
|
|
20231010,153000,2426589240,5520,5520,5520,5520,6154
|
|
20231010,152900,2392619160,5560,5560,5560,5560,0
|
|
20231010,152800,2392619160,5560,5560,5560,5560,0
|
|
20231010,152700,2392619160,5560,5560,5560,5560,0
|
|
20231010,152600,2392619160,5560,5560,5560,5560,0
|
|
20231010,152500,2392619160,5560,5560,5560,5560,0
|
|
20231010,152400,2392619160,5560,5560,5560,5560,0
|
|
20231010,152300,2392619160,5560,5560,5560,5560,0
|
|
20231010,152200,2392619160,5560,5560,5560,5560,0
|
|
20231010,152100,2392619160,5560,5560,5560,5560,0
|
|
20231010,152000,2392619160,5560,5560,5560,5560,0
|
|
20231010,151900,2392619160,5560,5550,5560,5550,373
|
|
20231010,151800,2390548830,5550,5550,5550,5520,405
|
|
20231010,151700,2388310410,5550,5560,5560,5550,3871
|
|
20231010,151600,2366787660,5550,5540,5550,5540,206
|
|
20231010,151500,2365644860,5520,5530,5540,5520,945
|
|
20231010,151400,2360426630,5520,5540,5540,5520,1747
|
|
20231010,151300,2350768030,5540,5540,5550,5540,282
|
|
20231010,151200,2349205720,5550,5550,5550,5530,726
|
|
20231010,151100,2345184410,5560,5550,5560,5550,613
|
|
20231010,151000,2341779720,5560,5570,5580,5560,1559
|
|
20231010,150900,2333106050,5580,5570,5580,5570,991
|
|
20231010,150800,2327586160,5570,5580,5580,5570,875
|
|
20231010,150700,2322711480,5580,5590,5590,5580,12
|
|
20231010,150600,2322644410,5590,5590,5590,5590,92
|
|
20231010,150500,2322130130,5600,5600,5600,5600,326
|
|
20231010,150400,2320304530,5600,5600,5600,5600,200
|
|
20231010,150300,2319184530,5600,5600,5600,5600,78
|
|
20231010,150200,2318747730,5600,5600,5600,5600,310
|
|
20231010,150100,2317011730,5600,5600,5600,5600,286
|
|
20231010,150000,2315410130,5590,5600,5600,5560,504
|
|
20231010,145900,2312591000,5570,5600,5600,5570,1972
|
|
20231010,145800,2301601160,5590,5590,5600,5590,19
|
|
20231010,145700,2301494920,5590,5600,5600,5590,80
|
|
20231010,145600,2301047690,5580,5590,5600,5580,374
|
|
20231010,145500,2298958120,5600,5590,5600,5590,309
|
|
20231010,145400,2297230780,5610,5610,5610,5610,5
|
|
20231010,145300,2297202730,5610,5610,5610,5610,3
|
|
20231010,145200,2297185900,5610,5610,5610,5610,3
|
|
20231010,145100,2297169070,5610,5600,5610,5580,832
|
|
20231010,145000,2292519150,5600,5620,5620,5600,483
|
|
20231010,144900,2289814090,5620,5600,5620,5600,4
|
|
20231010,144800,2289791630,5600,5600,5600,5590,1072
|
|
20231010,144700,2283789300,5590,5620,5620,5590,130
|
|
20231010,144600,2283060340,5620,5620,5620,5620,4
|
|
20231010,144500,2283037860,5620,5620,5620,5620,5
|
|
20231010,144400,2283009760,5620,5620,5620,5610,9
|
|
20231010,144300,2282959230,5620,5620,5620,5620,8
|
|
20231010,144200,2282914270,5620,5620,5620,5620,7
|
|
20231010,144100,2282874930,5620,5620,5620,5620,469
|
|
20231010,144000,2280239150,5620,5620,5620,5610,420
|
|
20231010,143900,2277878940,5620,5610,5620,5610,1003
|
|
20231010,143800,2272252080,5620,5620,5620,5620,498
|
|
20231010,143700,2269453320,5620,5620,5620,5620,3
|
|
20231010,143600,2269436460,5610,5590,5610,5590,59
|
|
20231010,143500,2269106270,5630,5630,5630,5580,715
|
|
20231010,143400,2265104260,5630,5590,5630,5590,1848
|
|
20231010,143300,2254749720,5590,5590,5590,5590,253
|
|
20231010,143200,2253335450,5580,5570,5590,5570,38
|
|
20231010,143100,2253123580,5590,5570,5590,5570,130
|
|
20231010,143000,2252399420,5570,5550,5570,5550,2872
|
|
20231010,142900,2236426840,5550,5540,5560,5540,46
|
|
20231010,142800,2236171890,5540,5560,5560,5540,2293
|
|
20231010,142700,2223455830,5560,5580,5590,5550,7798
|
|
20231010,142600,2180054990,5580,5590,5590,5580,48
|
|
20231010,142500,2179786900,5590,5590,5600,5590,50
|
|
20231010,142400,2179507250,5600,5590,5600,5580,9
|
|
20231010,142300,2179456890,5580,5600,5600,5580,29
|
|
20231010,142200,2179294890,5600,5600,5600,5600,10
|
|
20231010,142100,2179238890,5600,5600,5600,5580,2352
|
|
20231010,142000,2166104540,5600,5600,5600,5590,116
|
|
20231010,141900,2165456030,5600,5590,5600,5590,38
|
|
20231010,141800,2165243520,5600,5590,5600,5590,53
|
|
20231010,141700,2164947110,5590,5580,5590,5580,343
|
|
20231010,141600,2163032170,5580,5590,5590,5580,203
|
|
20231010,141500,2161897440,5590,5600,5600,5590,615
|
|
20231010,141400,2158459500,5600,5610,5610,5590,20
|
|
20231010,141300,2158347410,5610,5610,5610,5610,8
|
|
20231010,141200,2158302530,5590,5590,5600,5590,548
|
|
20231010,141100,2155238950,5600,5610,5610,5600,213
|
|
20231010,141000,2154046060,5600,5620,5620,5600,171
|
|
20231010,140900,2153087830,5630,5630,5630,5630,25
|
|
20231010,140800,2152947080,5640,5640,5640,5610,29
|
|
20231010,140700,2152783930,5650,5640,5650,5640,10
|
|
20231010,140600,2152727440,5650,5650,5650,5640,10
|
|
20231010,140500,2152670980,5650,5650,5650,5650,39
|
|
20231010,140400,2152450630,5650,5640,5650,5640,10
|
|
20231010,140300,2152394200,5640,5640,5640,5640,11
|
|
20231010,140200,2152332160,5620,5620,5620,5620,2553
|
|
20231010,140100,2137984300,5620,5620,5620,5620,248
|
|
20231010,140000,2136590540,5590,5620,5620,5590,376
|
|
20231010,135900,2134486950,5620,5610,5620,5590,53
|
|
20231010,135800,2134190290,5610,5610,5610,5590,1541
|
|
20231010,135700,2125557910,5620,5610,5620,5610,189
|
|
20231010,135600,2124497590,5620,5640,5640,5610,735
|
|
20231010,135500,2120367860,5640,5640,5640,5640,10
|
|
20231010,135400,2120311460,5640,5650,5650,5640,29
|
|
20231010,135300,2120147620,5650,5640,5650,5620,8
|
|
20231010,135200,2120102470,5650,5640,5650,5640,8
|
|
20231010,135100,2120057320,5640,5640,5640,5640,7
|
|
20231010,135000,2120017840,5640,5650,5650,5640,14
|
|
20231010,134900,2119938840,5650,5650,5650,5650,59
|
|
20231010,134800,2119605490,5650,5640,5650,5640,216
|
|
20231010,134700,2118387220,5640,5650,5650,5640,16
|
|
20231010,134600,2118296850,5600,5650,5650,5600,326
|
|
20231010,134500,2116464460,5650,5650,5650,5650,7
|
|
20231010,134400,2116424910,5650,5650,5650,5650,9
|
|
20231010,134300,2116374060,5650,5650,5650,5650,7
|
|
20231010,134200,2116334510,5650,5650,5650,5640,12
|
|
20231010,134100,2116266750,5650,5650,5650,5650,8
|
|
20231010,134000,2116221550,5650,5640,5650,5640,162
|
|
20231010,133900,2115307720,5640,5630,5640,5630,13
|
|
20231010,133800,2115234490,5630,5630,5630,5630,8
|
|
20231010,133700,2115189450,5630,5630,5630,5630,8
|
|
20231010,133600,2115144410,5630,5630,5630,5630,3
|
|
20231010,133500,2115127520,5620,5640,5640,5620,20
|
|
20231010,133400,2115014910,5640,5640,5640,5640,4
|
|
20231010,133300,2114992350,5630,5640,5640,5630,67
|
|
20231010,133200,2114615110,5610,5650,5650,5610,508
|
|
20231010,133100,2111764880,5650,5650,5650,5650,10
|
|
20231010,133000,2111708380,5640,5610,5640,5610,3
|
|
20231010,132900,2111691490,5610,5650,5650,5590,2249
|
|
20231010,132800,2099076500,5640,5650,5650,5640,60
|
|
20231010,132700,2098738060,5660,5660,5660,5660,23
|
|
20231010,132600,2098607880,5640,5610,5640,5600,633
|
|
20231010,132500,2095050560,5620,5660,5670,5620,8554
|
|
20231010,132400,2046936980,5660,5660,5660,5660,6
|
|
20231010,132300,2046903020,5670,5660,5670,5660,5
|
|
20231010,132200,2046874680,5670,5670,5670,5670,3
|
|
20231010,132100,2046857670,5670,5670,5670,5670,3
|
|
20231010,132000,2046840660,5630,5650,5650,5630,428
|
|
20231010,131900,2044428460,5650,5670,5670,5650,154
|
|
20231010,131800,2043558280,5670,5670,5670,5670,3
|
|
20231010,131700,2043541270,5670,5670,5670,5670,3
|
|
20231010,131600,2043524260,5670,5670,5670,5670,243
|
|
20231010,131500,2042146450,5670,5670,5670,5670,6
|
|
20231010,131400,2042112430,5670,5650,5670,5650,32
|
|
20231010,131300,2041931010,5630,5640,5640,5630,39
|
|
20231010,131200,2041711280,5640,5630,5640,5610,22
|
|
20231010,131100,2041587330,5630,5600,5640,5600,866
|
|
20231010,131000,2036735260,5600,5620,5650,5600,2380
|
|
20231010,130900,2023346060,5620,5660,5670,5620,1075
|
|
20231010,130800,2017300470,5660,5630,5660,5630,958
|
|
20231010,130700,2011906420,5660,5660,5660,5640,51
|
|
20231010,130600,2011618600,5660,5660,5660,5640,311
|
|
20231010,130500,2009862470,5660,5670,5670,5650,2653
|
|
20231010,130400,1994858530,5680,5680,5680,5680,3
|
|
20231010,130300,1994841490,5680,5660,5680,5660,129
|
|
20231010,130200,1994109790,5670,5660,5680,5660,535
|
|
20231010,130100,1991081610,5660,5670,5670,5660,1102
|
|
20231010,130000,1984844260,5670,5660,5680,5660,350
|
|
20231010,125900,1982861130,5680,5670,5680,5670,54
|
|
20231010,125800,1982554920,5680,5680,5680,5680,6
|
|
20231010,125700,1982520840,5660,5660,5670,5660,1408
|
|
20231010,125600,1974545920,5660,5670,5670,5660,303
|
|
20231010,125500,1972830910,5670,5670,5670,5670,206
|
|
20231010,125400,1971662890,5670,5670,5670,5670,3
|
|
20231010,125300,1971645880,5670,5660,5670,5660,94
|
|
20231010,125200,1971113790,5670,5670,5670,5670,73
|
|
20231010,125100,1970699880,5680,5670,5680,5660,1605
|
|
20231010,125000,1961611640,5670,5670,5670,5670,13
|
|
20231010,124900,1961537930,5680,5680,5680,5680,3
|
|
20231010,124800,1961520890,5670,5670,5670,5670,991
|
|
20231010,124700,1955901920,5670,5670,5670,5670,3
|
|
20231010,124600,1955884910,5670,5670,5670,5670,3
|
|
20231010,124500,1955867900,5670,5670,5670,5670,3
|
|
20231010,124400,1955850890,5670,5670,5670,5670,3
|
|
20231010,124300,1955833880,5670,5660,5670,5650,52
|
|
20231010,124200,1955540010,5680,5680,5680,5650,31
|
|
20231010,124100,1955364680,5670,5670,5670,5670,252
|
|
20231010,124000,1953935840,5650,5650,5650,5650,2518
|
|
20231010,123900,1939709140,5640,5660,5680,5640,1517
|
|
20231010,123800,1931144880,5680,5680,5680,5680,3
|
|
20231010,123700,1931127840,5680,5680,5680,5680,158
|
|
20231010,123600,1930230400,5680,5680,5680,5650,11
|
|
20231010,123500,1930167950,5680,5680,5680,5680,3
|
|
20231010,123400,1930150910,5680,5680,5680,5680,6
|
|
20231010,123300,1930116830,5680,5680,5680,5680,109
|
|
20231010,123200,1929497710,5680,5660,5680,5650,250
|
|
20231010,123100,1928082850,5680,5680,5680,5680,3
|
|
20231010,123000,1928065810,5690,5650,5690,5650,21
|
|
20231010,122900,1927947000,5690,5660,5690,5650,1039
|
|
20231010,122800,1922075090,5700,5680,5700,5650,1373
|
|
20231010,122700,1914307800,5710,5710,5710,5710,403
|
|
20231010,122600,1912006670,5710,5710,5710,5710,6
|
|
20231010,122500,1911972410,5720,5710,5720,5710,1039
|
|
20231010,122400,1906035420,5670,5710,5710,5670,5
|
|
20231010,122300,1906006920,5710,5710,5710,5710,13
|
|
20231010,122200,1905932690,5710,5660,5710,5660,75
|
|
20231010,122100,1905507940,5660,5690,5700,5660,351
|
|
20231010,122000,1903508170,5700,5660,5700,5660,9
|
|
20231010,121900,1903457110,5660,5670,5700,5660,161
|
|
20231010,121800,1902544450,5690,5670,5700,5660,126
|
|
20231010,121700,1901830520,5660,5700,5700,5660,660
|
|
20231010,121600,1898088240,5710,5690,5710,5660,863
|
|
20231010,121500,1893193350,5710,5710,5710,5690,4048
|
|
20231010,121400,1870140150,5710,5700,5710,5690,298
|
|
20231010,121300,1868439630,5710,5700,5710,5700,116
|
|
20231010,121200,1867778400,5710,5710,5710,5710,4
|
|
20231010,121100,1867755560,5720,5720,5720,5700,1463
|
|
20231010,121000,1859406850,5730,5750,5750,5730,34
|
|
20231010,120900,1859211410,5750,5750,5750,5750,3
|
|
20231010,120800,1859194160,5750,5710,5750,5710,69
|
|
20231010,120700,1858800050,5710,5720,5750,5710,5036
|
|
20231010,120600,1830005340,5720,5750,5750,5720,1203
|
|
20231010,120500,1823117530,5750,5760,5760,5740,378
|
|
20231010,120400,1820946530,5760,5760,5760,5760,48
|
|
20231010,120300,1820670050,5760,5760,5760,5760,3
|
|
20231010,120200,1820652770,5760,5750,5760,5740,19
|
|
20231010,120100,1820543560,5750,5750,5750,5750,125
|
|
20231010,120000,1819824810,5750,5760,5760,5750,40
|
|
20231010,115900,1819594780,5760,5740,5760,5740,165
|
|
20231010,115800,1818646480,5760,5760,5760,5750,1085
|
|
20231010,115700,1812406320,5760,5760,5770,5750,215
|
|
20231010,115600,1811169430,5770,5790,5800,5770,897
|
|
20231010,115500,1805982150,5820,5800,5830,5800,2177
|
|
20231010,115400,1793335790,5800,5820,5820,5790,465
|
|
20231010,115300,1790635630,5820,5800,5820,5800,543
|
|
20231010,115200,1787478260,5800,5810,5810,5770,310
|
|
20231010,115100,1785683300,5820,5760,5850,5760,18407
|
|
20231010,115000,1678664400,5750,5740,5760,5740,19
|
|
20231010,114900,1678555170,5740,5740,5740,5740,3
|
|
20231010,114800,1678537950,5740,5730,5740,5720,217
|
|
20231010,114700,1677296290,5750,5730,5750,5720,145
|
|
20231010,114600,1676464160,5740,5760,5760,5740,27
|
|
20231010,114500,1676309120,5710,5760,5760,5710,342
|
|
20231010,114400,1674349930,5760,5760,5760,5760,159
|
|
20231010,114300,1673434090,5760,5750,5770,5750,123
|
|
20231010,114200,1672726580,5770,5730,5770,5730,7
|
|
20231010,114100,1672686350,5730,5760,5770,5730,434
|
|
20231010,114000,1670187150,5760,5720,5760,5720,56
|
|
20231010,113900,1669864710,5770,5760,5770,5720,6661
|
|
20231010,113800,1631668720,5760,5780,5780,5760,45
|
|
20231010,113700,1631408680,5780,5780,5780,5780,3
|
|
20231010,113600,1631391340,5760,5770,5780,5750,999
|
|
20231010,113500,1625627620,5770,5770,5770,5770,337
|
|
20231010,113400,1623683130,5770,5770,5770,5770,155
|
|
20231010,113300,1622788780,5780,5780,5780,5780,43
|
|
20231010,113200,1622540240,5780,5750,5780,5750,697
|
|
20231010,113100,1618526770,5740,5730,5740,5680,864
|
|
20231010,113000,1613593430,5730,5720,5730,5700,10463
|
|
20231010,112900,1553950220,5700,5730,5730,5700,660
|
|
20231010,112800,1550182390,5740,5760,5760,5740,78
|
|
20231010,112700,1549733920,5770,5750,5770,5750,38
|
|
20231010,112600,1549514680,5750,5770,5770,5750,753
|
|
20231010,112500,1545184830,5770,5760,5780,5760,4499
|
|
20231010,112400,1519233960,5780,5760,5780,5760,5053
|
|
20231010,112300,1490077990,5770,5770,5770,5770,41
|
|
20231010,112200,1489841420,5780,5780,5780,5780,1787
|
|
20231010,112100,1479512560,5770,5780,5790,5770,207
|
|
20231010,112000,1478316210,5780,5790,5790,5780,4474
|
|
20231010,111900,1452446070,5780,5770,5780,5760,3732
|
|
20231010,111800,1430877770,5780,5780,5780,5780,3
|
|
20231010,111700,1430860430,5780,5770,5780,5770,199
|
|
20231010,111600,1429710310,5770,5780,5790,5770,3079
|
|
20231010,111500,1411913250,5780,5760,5780,5760,76
|
|
20231010,111400,1411475430,5780,5780,5780,5760,18
|
|
20231010,111300,1411371630,5780,5770,5780,5770,211
|
|
20231010,111200,1410152650,5780,5770,5780,5770,382
|
|
20231010,111100,1407948430,5780,5780,5780,5780,3
|
|
20231010,111000,1407931090,5780,5780,5780,5780,3
|
|
20231010,110900,1407913750,5760,5780,5780,5760,232
|
|
20231010,110800,1406576150,5780,5780,5780,5760,1568
|
|
20231010,110700,1397518410,5800,5810,5810,5800,518
|
|
20231010,110600,1394511880,5810,5790,5810,5780,10672
|
|
20231010,110500,1332631630,5780,5810,5810,5780,605
|
|
20231010,110400,1329129900,5810,5770,5810,5770,10368
|
|
20231010,110300,1269094110,5760,5760,5760,5760,137
|
|
20231010,110200,1268304990,5760,5750,5760,5750,452
|
|
20231010,110100,1265705960,5750,5730,5750,5730,419
|
|
20231010,110000,1263305030,5740,5720,5740,5720,293
|
|
20231010,105900,1261624050,5740,5740,5740,5740,3
|
|
20231010,105800,1261606830,5740,5730,5740,5730,531
|
|
20231010,105700,1258564170,5740,5730,5740,5730,14
|
|
20231010,105600,1258483890,5750,5730,5750,5730,289
|
|
20231010,105500,1256827860,5730,5740,5750,5730,299
|
|
20231010,105400,1255113930,5740,5750,5750,5740,54
|
|
20231010,105300,1254803440,5750,5730,5750,5730,263
|
|
20231010,105200,1253296390,5730,5730,5750,5730,177
|
|
20231010,105100,1252282120,5750,5720,5750,5710,786
|
|
20231010,105000,1247779240,5710,5730,5730,5710,530
|
|
20231010,104900,1244746310,5730,5740,5770,5730,671
|
|
20231010,104800,1240899010,5740,5780,5780,5740,1765
|
|
20231010,104700,1230752990,5780,5780,5780,5770,449
|
|
20231010,104600,1228162080,5780,5770,5780,5770,55
|
|
20231010,104500,1227844700,5770,5780,5780,5770,419
|
|
20231010,104400,1225423580,5770,5780,5780,5770,1198
|
|
20231010,104300,1218506530,5780,5790,5790,5780,116
|
|
20231010,104200,1217835820,5790,5800,5800,5780,657
|
|
20231010,104100,1214033560,5810,5820,5820,5810,1287
|
|
20231010,104000,1206550550,5820,5810,5820,5810,1397
|
|
20231010,103900,1198433920,5810,5790,5810,5790,1169
|
|
20231010,103800,1191653840,5800,5800,5800,5790,442
|
|
20231010,103700,1189090330,5790,5800,5800,5790,99
|
|
20231010,103600,1188516150,5780,5790,5800,5780,1243
|
|
20231010,103500,1181319810,5780,5770,5780,5770,557
|
|
20231010,103400,1178100370,5780,5750,5780,5750,933
|
|
20231010,103300,1172728160,5750,5750,5750,5730,981
|
|
20231010,103200,1167103790,5740,5780,5780,5740,232
|
|
20231010,103100,1165770760,5780,5790,5790,5750,3666
|
|
20231010,103000,1144562650,5800,5790,5800,5790,304
|
|
20231010,102900,1142801360,5800,5800,5800,5800,3
|
|
20231010,102800,1142783960,5790,5800,5800,5790,118
|
|
20231010,102700,1142099790,5800,5780,5800,5770,2694
|
|
20231010,102600,1126519380,5780,5770,5780,5770,266
|
|
20231010,102500,1124983970,5770,5790,5790,5750,25
|
|
20231010,102400,1124840000,5790,5750,5790,5750,3924
|
|
20231010,102300,1102172240,5740,5750,5750,5740,120
|
|
20231010,102200,1101482400,5740,5750,5750,5730,7
|
|
20231010,102100,1101442180,5750,5730,5750,5730,52
|
|
20231010,102000,1101143670,5730,5720,5760,5720,433
|
|
20231010,101900,1098663660,5760,5740,5770,5720,1121
|
|
20231010,101800,1092236660,5780,5770,5780,5740,1617
|
|
20231010,101700,1082918890,5770,5720,5770,5720,1261
|
|
20231010,101600,1075660290,5720,5740,5750,5720,2847
|
|
20231010,101500,1059348960,5750,5760,5770,5750,816
|
|
20231010,101400,1054656810,5760,5770,5780,5740,860
|
|
20231010,101300,1049704210,5780,5780,5800,5770,1124
|
|
20231010,101200,1043211710,5780,5790,5800,5780,638
|
|
20231010,101100,1039521840,5800,5790,5800,5770,780
|
|
20231010,101000,1035009210,5790,5810,5820,5790,971
|
|
20231010,100900,1029377020,5850,5780,5850,5770,11549
|
|
20231010,100800,962025290,5780,5780,5850,5740,11130
|
|
20231010,100700,897243100,5780,5730,5810,5710,30314
|
|
20231010,100600,722175530,5730,5720,5730,5710,3480
|
|
20231010,100500,702265610,5710,5680,5720,5670,13018
|
|
20231010,100400,628073280,5690,5650,5690,5650,332
|
|
20231010,100300,626197230,5650,5670,5700,5650,4025
|
|
20231010,100200,603345380,5670,5680,5690,5670,69
|
|
20231010,100100,602953570,5690,5690,5690,5660,1153
|
|
20231010,100000,596401650,5690,5660,5690,5660,3451
|
|
20231010,095900,576794720,5660,5670,5670,5660,350
|
|
20231010,095800,574813580,5670,5650,5670,5650,2393
|
|
20231010,095700,561292150,5650,5650,5650,5650,1399
|
|
20231010,095600,553387800,5650,5650,5650,5620,460
|
|
20231010,095500,550788890,5620,5620,5650,5620,2043
|
|
20231010,095400,539250990,5620,5630,5630,5620,100
|
|
20231010,095300,538688930,5630,5630,5630,5630,8
|
|
20231010,095200,538643890,5630,5630,5640,5630,132
|
|
20231010,095100,537900690,5640,5640,5640,5630,191
|
|
20231010,095000,536824620,5650,5670,5680,5650,1426
|
|
20231010,094900,528742550,5670,5650,5670,5650,4021
|
|
20231010,094800,505977120,5640,5650,5650,5640,1076
|
|
20231010,094700,499897730,5650,5620,5650,5620,7705
|
|
20231010,094600,456478190,5620,5610,5620,5610,7
|
|
20231010,094500,456438870,5630,5620,5630,5600,256
|
|
20231010,094400,455001660,5620,5620,5630,5610,486
|
|
20231010,094300,452274720,5620,5620,5620,5620,1025
|
|
20231010,094200,446514220,5620,5620,5620,5620,4
|
|
20231010,094100,446491740,5620,5600,5620,5600,6
|
|
20231010,094000,446458060,5600,5620,5620,5600,180
|
|
20231010,093900,445446560,5620,5620,5620,5620,90
|
|
20231010,093800,444940760,5620,5610,5620,5610,1136
|
|
20231010,093700,438566740,5620,5620,5620,5600,157
|
|
20231010,093600,437685570,5610,5620,5620,5600,291
|
|
20231010,093500,436054760,5610,5610,5620,5610,6113
|
|
20231010,093400,401750610,5610,5610,5610,5580,1017
|
|
20231010,093300,396067910,5610,5610,5610,5580,888
|
|
20231010,093200,391108490,5590,5600,5630,5590,1383
|
|
20231010,093100,383360700,5620,5610,5620,5600,167
|
|
20231010,093000,382423890,5610,5630,5630,5610,234
|
|
20231010,092900,381108850,5630,5640,5640,5630,218
|
|
20231010,092800,379880750,5650,5630,5650,5630,2258
|
|
20231010,092700,367148840,5630,5600,5640,5590,1552
|
|
20231010,092600,358415700,5590,5600,5610,5590,661
|
|
20231010,092500,354711310,5590,5590,5610,5590,605
|
|
20231010,092400,351323310,5590,5600,5620,5590,3637
|
|
20231010,092300,330951810,5600,5590,5630,5580,1257
|
|
20231010,092200,323902070,5600,5610,5610,5580,723
|
|
20231010,092100,319867020,5620,5630,5630,5590,357
|
|
20231010,092000,317870950,5590,5630,5630,5590,144
|
|
20231010,091900,317065320,5640,5670,5670,5600,472
|
|
20231010,091800,314398070,5670,5640,5680,5600,5672
|
|
20231010,091700,282384080,5630,5620,5630,5580,3728
|
|
20231010,091600,261422400,5580,5580,5610,5550,1976
|
|
20231010,091500,250371120,5580,5590,5600,5580,115
|
|
20231010,091400,249727300,5600,5610,5610,5600,1948
|
|
20231010,091300,238816210,5600,5540,5620,5540,12715
|
|
20231010,091200,167756950,5530,5500,5530,5500,374
|
|
20231010,091100,165699830,5510,5510,5530,5510,368
|
|
20231010,091000,163669030,5530,5540,5550,5510,913
|
|
20231010,090900,158621040,5540,5530,5540,5530,2731
|
|
20231010,090800,143516060,5530,5480,5530,5480,60
|
|
20231010,090700,143185610,5480,5510,5530,5480,6161
|
|
20231010,090600,109351660,5520,5520,5530,5520,174
|
|
20231010,090500,108391140,5520,5530,5530,5520,492
|
|
20231010,090400,105671140,5530,5500,5530,5490,3294
|
|
20231010,090300,87473860,5500,5500,5500,5500,55
|
|
20231010,090200,87171360,5520,5450,5520,5420,6755
|
|
20231010,090100,50144560,5450,5450,5530,5410,5488
|
|
20231010,090000,20175510,5450,5390,5450,5390,3743
|