589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184600,2422989110,7810,7810,7810,7810,5185
|
|
20231012,184500,2422989110,7810,7810,7810,7810,0
|
|
20231012,184400,2422989110,7810,7810,7810,7810,0
|
|
20231012,184300,2422989110,7810,7810,7810,7810,0
|
|
20231012,184200,2422989110,7810,7810,7810,7810,0
|
|
20231012,184100,2422989110,7810,7810,7810,7810,0
|
|
20231012,184000,2422989110,7810,7810,7810,7810,0
|
|
20231012,183900,2422989110,7810,7810,7810,7810,0
|
|
20231012,183800,2422989110,7810,7810,7810,7810,0
|
|
20231012,183700,2422989110,7810,7810,7810,7810,0
|
|
20231012,183600,2422989110,7810,7810,7810,7810,0
|
|
20231012,183500,2422989110,7810,7810,7810,7810,0
|
|
20231012,183400,2422989110,7810,7810,7810,7810,0
|
|
20231012,183300,2422989110,7810,7810,7810,7810,0
|
|
20231012,183200,2422989110,7810,7810,7810,7810,0
|
|
20231012,183100,2422989110,7810,7810,7810,7810,0
|
|
20231012,183000,2422989110,7810,7810,7810,7810,0
|
|
20231012,182900,2422989110,7810,7810,7810,7810,0
|
|
20231012,182800,2422989110,7810,7810,7810,7810,0
|
|
20231012,182700,2422989110,7810,7810,7810,7810,0
|
|
20231012,182600,2422989110,7810,7810,7810,7810,0
|
|
20231012,182500,2422989110,7810,7810,7810,7810,0
|
|
20231012,182400,2422989110,7810,7810,7810,7810,0
|
|
20231012,182300,2422989110,7810,7810,7810,7810,0
|
|
20231012,182200,2422989110,7810,7810,7810,7810,0
|
|
20231012,182100,2422989110,7810,7810,7810,7810,0
|
|
20231012,182000,2422989110,7810,7810,7810,7810,0
|
|
20231012,181900,2422989110,7810,7810,7810,7810,0
|
|
20231012,181800,2422989110,7810,7810,7810,7810,0
|
|
20231012,181700,2422989110,7810,7810,7810,7810,0
|
|
20231012,181600,2422989110,7810,7810,7810,7810,5185
|
|
20231012,181500,2422989110,7810,7810,7810,7810,0
|
|
20231012,181400,2422989110,7810,7810,7810,7810,0
|
|
20231012,181300,2422989110,7810,7810,7810,7810,0
|
|
20231012,181200,2422989110,7810,7810,7810,7810,0
|
|
20231012,181100,2422989110,7810,7810,7810,7810,0
|
|
20231012,181000,2422989110,7810,7810,7810,7810,0
|
|
20231012,180900,2422989110,7810,7810,7810,7810,0
|
|
20231012,180800,2422989110,7810,7810,7810,7810,0
|
|
20231012,180700,2422989110,7810,7810,7810,7810,0
|
|
20231012,180600,2422989110,7810,7810,7810,7810,0
|
|
20231012,180500,2422989110,7810,7810,7810,7810,0
|
|
20231012,180400,2422989110,7810,7810,7810,7810,0
|
|
20231012,180300,2422989110,7810,7810,7810,7810,0
|
|
20231012,180200,2422989110,7810,7810,7810,7810,0
|
|
20231012,180100,2422989110,7810,7810,7810,7810,0
|
|
20231012,180000,2422989110,7810,7810,7810,7810,0
|
|
20231012,175900,2422989110,7810,7810,7810,7810,0
|
|
20231012,175800,2422989110,7810,7810,7810,7810,0
|
|
20231012,175700,2422989110,7810,7810,7810,7810,0
|
|
20231012,175600,2422989110,7810,7810,7810,7810,0
|
|
20231012,175500,2422989110,7810,7810,7810,7810,0
|
|
20231012,175400,2422989110,7810,7810,7810,7810,0
|
|
20231012,175300,2422989110,7810,7810,7810,7810,0
|
|
20231012,175200,2422989110,7810,7810,7810,7810,0
|
|
20231012,175100,2422989110,7810,7810,7810,7810,0
|
|
20231012,175000,2422989110,7810,7810,7810,7810,0
|
|
20231012,174900,2422989110,7810,7810,7810,7810,0
|
|
20231012,174800,2422989110,7810,7810,7810,7810,0
|
|
20231012,174700,2422989110,7810,7810,7810,7810,0
|
|
20231012,174600,2422989110,7810,7810,7810,7810,5185
|
|
20231012,174500,2422989110,7810,7810,7810,7810,0
|
|
20231012,174400,2422989110,7810,7810,7810,7810,0
|
|
20231012,174300,2422989110,7810,7810,7810,7810,0
|
|
20231012,174200,2422989110,7810,7810,7810,7810,0
|
|
20231012,174100,2422989110,7810,7810,7810,7810,0
|
|
20231012,174000,2422989110,7810,7810,7810,7810,0
|
|
20231012,173900,2422989110,7810,7810,7810,7810,0
|
|
20231012,173800,2422989110,7810,7810,7810,7810,0
|
|
20231012,173700,2422989110,7810,7810,7810,7810,0
|
|
20231012,173600,2422989110,7810,7810,7810,7810,0
|
|
20231012,173500,2422989110,7810,7810,7810,7810,0
|
|
20231012,173400,2422989110,7810,7810,7810,7810,0
|
|
20231012,173300,2422989110,7810,7810,7810,7810,0
|
|
20231012,173200,2422989110,7810,7810,7810,7810,0
|
|
20231012,173100,2422989110,7810,7810,7810,7810,0
|
|
20231012,173000,2422989110,7810,7810,7810,7810,0
|
|
20231012,172900,2422989110,7810,7810,7810,7810,0
|
|
20231012,172800,2422989110,7810,7810,7810,7810,0
|
|
20231012,172700,2422989110,7810,7810,7810,7810,0
|
|
20231012,172600,2422989110,7810,7810,7810,7810,0
|
|
20231012,172500,2422989110,7810,7810,7810,7810,0
|
|
20231012,172400,2422989110,7810,7810,7810,7810,0
|
|
20231012,172300,2422989110,7810,7810,7810,7810,0
|
|
20231012,172200,2422989110,7810,7810,7810,7810,0
|
|
20231012,172100,2422989110,7810,7810,7810,7810,0
|
|
20231012,172000,2422989110,7810,7810,7810,7810,0
|
|
20231012,171900,2422989110,7810,7810,7810,7810,0
|
|
20231012,171800,2422989110,7810,7810,7810,7810,0
|
|
20231012,171700,2422989110,7810,7810,7810,7810,0
|
|
20231012,171600,2422989110,7810,7810,7810,7810,5185
|
|
20231012,171500,2422989110,7810,7810,7810,7810,0
|
|
20231012,171400,2422989110,7810,7810,7810,7810,0
|
|
20231012,171300,2422989110,7810,7810,7810,7810,0
|
|
20231012,171200,2422989110,7810,7810,7810,7810,0
|
|
20231012,171100,2422989110,7810,7810,7810,7810,0
|
|
20231012,171000,2422989110,7810,7810,7810,7810,0
|
|
20231012,170900,2422989110,7810,7810,7810,7810,0
|
|
20231012,170800,2422989110,7810,7810,7810,7810,0
|
|
20231012,170700,2422989110,7810,7810,7810,7810,0
|
|
20231012,170600,2422989110,7810,7810,7810,7810,0
|
|
20231012,170500,2422989110,7810,7810,7810,7810,0
|
|
20231012,170400,2422989110,7810,7810,7810,7810,0
|
|
20231012,170300,2422989110,7810,7810,7810,7810,0
|
|
20231012,170200,2422989110,7810,7810,7810,7810,0
|
|
20231012,170100,2422989110,7810,7810,7810,7810,0
|
|
20231012,170000,2422989110,7810,7810,7810,7810,0
|
|
20231012,165900,2422989110,7810,7810,7810,7810,0
|
|
20231012,165800,2422989110,7810,7810,7810,7810,0
|
|
20231012,165700,2422989110,7810,7810,7810,7810,0
|
|
20231012,165600,2422989110,7810,7810,7810,7810,0
|
|
20231012,165500,2422989110,7810,7810,7810,7810,0
|
|
20231012,165400,2422989110,7810,7810,7810,7810,0
|
|
20231012,165300,2422989110,7810,7810,7810,7810,0
|
|
20231012,165200,2422989110,7810,7810,7810,7810,0
|
|
20231012,165100,2422989110,7810,7810,7810,7810,0
|
|
20231012,165000,2422989110,7810,7810,7810,7810,0
|
|
20231012,164900,2422989110,7810,7810,7810,7810,0
|
|
20231012,164800,2422989110,7810,7810,7810,7810,0
|
|
20231012,164700,2422989110,7810,7810,7810,7810,0
|
|
20231012,164600,2422989110,7810,7810,7810,7810,5185
|
|
20231012,164500,2422989110,7810,7810,7810,7810,0
|
|
20231012,164400,2422989110,7810,7810,7810,7810,0
|
|
20231012,164300,2422989110,7810,7810,7810,7810,0
|
|
20231012,164200,2422989110,7810,7810,7810,7810,0
|
|
20231012,164100,2422989110,7810,7810,7810,7810,0
|
|
20231012,164000,2422989110,7810,7810,7810,7810,0
|
|
20231012,163900,2422989110,7810,7810,7810,7810,0
|
|
20231012,163800,2422989110,7810,7810,7810,7810,0
|
|
20231012,163700,2422989110,7810,7810,7810,7810,0
|
|
20231012,163600,2422989110,7810,7810,7810,7810,0
|
|
20231012,163500,2422989110,7810,7810,7810,7810,0
|
|
20231012,163400,2422989110,7810,7810,7810,7810,0
|
|
20231012,163300,2422989110,7810,7810,7810,7810,0
|
|
20231012,163200,2422989110,7810,7810,7810,7810,0
|
|
20231012,163100,2422989110,7810,7810,7810,7810,0
|
|
20231012,163000,2422989110,7810,7810,7810,7810,0
|
|
20231012,162900,2422989110,7810,7810,7810,7810,0
|
|
20231012,162800,2422989110,7810,7810,7810,7810,0
|
|
20231012,162700,2422989110,7810,7810,7810,7810,0
|
|
20231012,162600,2422989110,7810,7810,7810,7810,0
|
|
20231012,162500,2422989110,7810,7810,7810,7810,0
|
|
20231012,162400,2422989110,7810,7810,7810,7810,0
|
|
20231012,162300,2422989110,7810,7810,7810,7810,0
|
|
20231012,162200,2422989110,7810,7810,7810,7810,0
|
|
20231012,162100,2422989110,7810,7810,7810,7810,0
|
|
20231012,162000,2422989110,7810,7810,7810,7810,0
|
|
20231012,161900,2422989110,7810,7810,7810,7810,0
|
|
20231012,161800,2422989110,7810,7810,7810,7810,0
|
|
20231012,161700,2422989110,7810,7810,7810,7810,0
|
|
20231012,161600,2422989110,7810,7810,7810,7810,5185
|
|
20231012,161500,2422989110,7810,7810,7810,7810,0
|
|
20231012,161400,2422989110,7810,7810,7810,7810,0
|
|
20231012,161300,2422989110,7810,7810,7810,7810,0
|
|
20231012,161200,2422989110,7810,7810,7810,7810,0
|
|
20231012,161100,2422989110,7810,7810,7810,7810,0
|
|
20231012,161000,2422989110,7810,7810,7810,7810,0
|
|
20231012,160900,2422989110,7810,7810,7810,7810,0
|
|
20231012,160800,2422989110,7810,7810,7810,7810,0
|
|
20231012,160700,2422989110,7810,7810,7810,7810,0
|
|
20231012,160600,2422989110,7810,7810,7810,7810,0
|
|
20231012,160500,2422989110,7810,7810,7810,7810,0
|
|
20231012,160400,2422989110,7810,7810,7810,7810,0
|
|
20231012,160300,2422989110,7810,7810,7810,7810,0
|
|
20231012,160200,2422989110,7810,7810,7810,7810,0
|
|
20231012,160100,2422989110,7810,7810,7810,7810,0
|
|
20231012,160000,2422989110,7810,7810,7810,7810,0
|
|
20231012,155900,2422989110,7810,7810,7810,7810,0
|
|
20231012,155800,2422989110,7810,7810,7810,7810,0
|
|
20231012,155700,2422989110,7810,7810,7810,7810,0
|
|
20231012,155600,2422989110,7810,7810,7810,7810,0
|
|
20231012,155500,2422989110,7810,7810,7810,7810,0
|
|
20231012,155400,2422989110,7810,7810,7810,7810,0
|
|
20231012,155300,2422989110,7810,7810,7810,7810,0
|
|
20231012,155200,2422989110,7810,7810,7810,7810,0
|
|
20231012,155100,2422989110,7810,7810,7810,7810,0
|
|
20231012,155000,2422989110,7810,7810,7810,7810,0
|
|
20231012,154900,2422989110,7810,7810,7810,7810,0
|
|
20231012,154800,2422989110,7810,7810,7810,7810,0
|
|
20231012,154700,2422989110,7810,7810,7810,7810,0
|
|
20231012,154600,2422989110,7810,7810,7810,7810,5185
|
|
20231012,154500,2422989110,7810,7810,7810,7810,0
|
|
20231012,154400,2422989110,7810,7810,7810,7810,0
|
|
20231012,154300,2422989110,7810,7810,7810,7810,0
|
|
20231012,154200,2422989110,7810,7810,7810,7810,0
|
|
20231012,154100,2422989110,7810,7810,7810,7810,0
|
|
20231012,154000,2422989110,7810,7810,7810,7810,0
|
|
20231012,153900,2422989110,7810,7810,7810,7810,0
|
|
20231012,153800,2422989110,7810,7810,7810,7810,0
|
|
20231012,153700,2422989110,7810,7810,7810,7810,0
|
|
20231012,153600,2422989110,7810,7810,7810,7810,0
|
|
20231012,153500,2422989110,7810,7810,7810,7810,0
|
|
20231012,153400,2422989110,7810,7810,7810,7810,0
|
|
20231012,153300,2422989110,7810,7810,7810,7810,0
|
|
20231012,153200,2422989110,7810,7810,7810,7810,0
|
|
20231012,153100,2422989110,7810,7810,7810,7810,0
|
|
20231012,153000,2422989110,7810,7810,7810,7810,5185
|
|
20231012,152900,2382494260,7800,7800,7800,7800,0
|
|
20231012,152800,2382494260,7800,7800,7800,7800,0
|
|
20231012,152700,2382494260,7800,7800,7800,7800,0
|
|
20231012,152600,2382494260,7800,7800,7800,7800,0
|
|
20231012,152500,2382494260,7800,7800,7800,7800,0
|
|
20231012,152400,2382494260,7800,7800,7800,7800,0
|
|
20231012,152300,2382494260,7800,7800,7800,7800,0
|
|
20231012,152200,2382494260,7800,7800,7800,7800,0
|
|
20231012,152100,2382494260,7800,7800,7800,7800,0
|
|
20231012,152000,2382494260,7800,7800,7800,7800,0
|
|
20231012,151900,2382494260,7800,7800,7800,7800,1224
|
|
20231012,151800,2372947060,7800,7800,7800,7800,789
|
|
20231012,151700,2366792860,7800,7810,7810,7790,1475
|
|
20231012,151600,2355290390,7810,7810,7810,7800,860
|
|
20231012,151500,2348582020,7800,7810,7810,7800,499
|
|
20231012,151400,2344688040,7810,7810,7810,7810,192
|
|
20231012,151300,2343188520,7810,7810,7810,7810,2
|
|
20231012,151200,2343172900,7810,7810,7810,7810,26
|
|
20231012,151100,2342969840,7810,7810,7810,7810,7
|
|
20231012,151000,2342915170,7810,7800,7810,7800,214
|
|
20231012,150900,2341245830,7800,7810,7810,7800,967
|
|
20231012,150800,2333702370,7800,7800,7800,7800,0
|
|
20231012,150700,2333702370,7800,7810,7810,7800,952
|
|
20231012,150600,2326273540,7810,7810,7810,7810,137
|
|
20231012,150500,2325203570,7810,7810,7810,7810,101
|
|
20231012,150400,2324414760,7810,7810,7810,7800,270
|
|
20231012,150300,2322307590,7810,7800,7810,7800,436
|
|
20231012,150200,2318903130,7810,7810,7810,7810,73
|
|
20231012,150100,2318333000,7810,7810,7810,7810,50
|
|
20231012,150000,2317942500,7810,7810,7810,7810,50
|
|
20231012,145900,2317552000,7810,7810,7810,7800,675
|
|
20231012,145800,2312286880,7810,7800,7810,7800,138
|
|
20231012,145700,2311209130,7810,7810,7810,7810,16
|
|
20231012,145600,2311084170,7810,7810,7810,7810,58
|
|
20231012,145500,2310631190,7810,7810,7810,7810,0
|
|
20231012,145400,2310631190,7810,7810,7810,7800,200
|
|
20231012,145300,2309069260,7810,7800,7810,7800,266
|
|
20231012,145200,2306994440,7810,7810,7810,7800,868
|
|
20231012,145100,2300224010,7800,7800,7800,7800,380
|
|
20231012,145000,2297260010,7800,7810,7810,7790,27
|
|
20231012,144900,2297049600,7800,7800,7800,7800,200
|
|
20231012,144800,2295489600,7810,7810,7810,7800,108
|
|
20231012,144700,2294646190,7810,7810,7810,7810,5
|
|
20231012,144600,2294607140,7810,7800,7810,7800,256
|
|
20231012,144500,2292610330,7800,7790,7800,7790,149
|
|
20231012,144400,2291448380,7800,7800,7810,7800,153
|
|
20231012,144300,2290254050,7800,7780,7800,7780,456
|
|
20231012,144200,2286701890,7790,7790,7790,7790,3
|
|
20231012,144100,2286678520,7790,7790,7790,7780,160
|
|
20231012,144000,2285432420,7790,7800,7800,7790,125
|
|
20231012,143900,2284458660,7790,7800,7800,7790,1227
|
|
20231012,143800,2274892570,7810,7810,7810,7810,0
|
|
20231012,143700,2274892570,7810,7810,7810,7810,0
|
|
20231012,143600,2274892570,7810,7810,7810,7800,215
|
|
20231012,143500,2273215530,7810,7810,7810,7810,0
|
|
20231012,143400,2273215530,7810,7810,7810,7800,551
|
|
20231012,143300,2268917220,7810,7810,7810,7810,0
|
|
20231012,143200,2268917220,7810,7800,7810,7800,1200
|
|
20231012,143100,2259557210,7800,7800,7800,7800,0
|
|
20231012,143000,2259557210,7800,7800,7800,7800,6
|
|
20231012,142900,2259510410,7790,7800,7800,7790,704
|
|
20231012,142800,2254026200,7800,7790,7800,7790,1577
|
|
20231012,142700,2241741360,7790,7790,7790,7780,2062
|
|
20231012,142600,2225678740,7790,7790,7800,7790,1435
|
|
20231012,142500,2214499980,7800,7800,7800,7800,50
|
|
20231012,142400,2214109980,7800,7800,7800,7800,0
|
|
20231012,142300,2214109980,7800,7800,7800,7800,115
|
|
20231012,142200,2213212980,7800,7800,7800,7800,538
|
|
20231012,142100,2209016580,7800,7790,7800,7790,92
|
|
20231012,142000,2208299880,7800,7800,7800,7790,47
|
|
20231012,141900,2207933400,7800,7790,7800,7790,1030
|
|
20231012,141800,2199906580,7800,7800,7800,7800,105
|
|
20231012,141700,2199087580,7800,7790,7800,7790,78
|
|
20231012,141600,2198479950,7800,7800,7800,7790,120
|
|
20231012,141500,2197544960,7790,7790,7800,7790,5
|
|
20231012,141400,2197505990,7790,7800,7800,7790,414
|
|
20231012,141300,2194280830,7790,7790,7800,7790,654
|
|
20231012,141200,2189186160,7800,7790,7800,7790,1472
|
|
20231012,141100,2177719270,7800,7800,7800,7800,0
|
|
20231012,141000,2177719270,7800,7800,7800,7800,10
|
|
20231012,140900,2177641270,7800,7790,7800,7790,46
|
|
20231012,140800,2177282920,7790,7790,7800,7780,224
|
|
20231012,140700,2175538540,7790,7800,7800,7790,1176
|
|
20231012,140600,2166377490,7800,7800,7800,7800,34
|
|
20231012,140500,2166112290,7800,7790,7800,7790,527
|
|
20231012,140400,2162006690,7800,7800,7800,7800,1
|
|
20231012,140300,2161998890,7790,7790,7800,7790,1011
|
|
20231012,140200,2154123190,7780,7790,7790,7780,110
|
|
20231012,140100,2153266800,7790,7790,7790,7790,493
|
|
20231012,140000,2149426330,7790,7800,7800,7790,856
|
|
20231012,135900,2142754530,7810,7810,7810,7810,0
|
|
20231012,135800,2142754530,7810,7810,7810,7810,46
|
|
20231012,135700,2142395270,7800,7790,7800,7790,2551
|
|
20231012,135600,2122503390,7790,7790,7800,7790,1459
|
|
20231012,135500,2111137720,7790,7800,7800,7790,439
|
|
20231012,135400,2107716890,7800,7800,7800,7800,24
|
|
20231012,135300,2107529690,7790,7800,7800,7790,241
|
|
20231012,135200,2105651770,7800,7800,7810,7800,389
|
|
20231012,135100,2102617470,7800,7800,7800,7790,211
|
|
20231012,135000,2100973760,7790,7790,7800,7790,904
|
|
20231012,134900,2093928870,7790,7790,7790,7790,0
|
|
20231012,134800,2093928870,7790,7780,7790,7780,2203
|
|
20231012,134700,2076787260,7780,7780,7780,7770,603
|
|
20231012,134600,2072101920,7770,7780,7780,7770,1374
|
|
20231012,134500,2061413200,7780,7780,7780,7780,63
|
|
20231012,134400,2060923060,7780,7780,7780,7780,27
|
|
20231012,134300,2060713000,7780,7780,7780,7780,156
|
|
20231012,134200,2059499320,7780,7780,7780,7780,226
|
|
20231012,134100,2057741040,7780,7780,7780,7770,765
|
|
20231012,134000,2051793130,7780,7780,7780,7780,2
|
|
20231012,133900,2051777570,7780,7780,7780,7770,183
|
|
20231012,133800,2050354430,7780,7780,7780,7770,25
|
|
20231012,133700,2050159940,7780,7780,7780,7770,332
|
|
20231012,133600,2047578760,7790,7780,7790,7780,532
|
|
20231012,133500,2043439590,7780,7790,7790,7770,2072
|
|
20231012,133400,2027318350,7790,7780,7790,7770,3198
|
|
20231012,133300,2002447830,7770,7780,7790,7770,1552
|
|
20231012,133200,1990375790,7790,7790,7790,7780,306
|
|
20231012,133100,1987994050,7780,7800,7800,7780,846
|
|
20231012,133000,1981409740,7800,7800,7800,7790,1103
|
|
20231012,132900,1972817340,7800,7800,7800,7800,1
|
|
20231012,132800,1972809540,7800,7800,7810,7800,3745
|
|
20231012,132700,1943596930,7810,7810,7820,7810,442
|
|
20231012,132600,1940144890,7820,7820,7820,7800,1447
|
|
20231012,132500,1928843810,7820,7820,7820,7820,302
|
|
20231012,132400,1926482170,7820,7820,7820,7820,124
|
|
20231012,132300,1925512490,7830,7830,7830,7820,572
|
|
20231012,132200,1921039430,7830,7820,7830,7820,40
|
|
20231012,132100,1920726240,7830,7830,7830,7830,1
|
|
20231012,132000,1920718410,7830,7830,7830,7830,2
|
|
20231012,131900,1920702750,7830,7820,7830,7820,433
|
|
20231012,131800,1917314870,7830,7830,7830,7830,40
|
|
20231012,131700,1917001670,7830,7830,7830,7830,29
|
|
20231012,131600,1916774600,7830,7830,7830,7830,100
|
|
20231012,131500,1915991600,7830,7830,7830,7830,50
|
|
20231012,131400,1915600100,7830,7810,7830,7810,330
|
|
20231012,131300,1913020440,7820,7820,7820,7820,302
|
|
20231012,131200,1910658800,7820,7820,7820,7820,2
|
|
20231012,131100,1910643160,7820,7820,7820,7820,2
|
|
20231012,131000,1910627520,7830,7820,7830,7820,425
|
|
20231012,130900,1907304010,7820,7820,7830,7820,25
|
|
20231012,130800,1907108500,7830,7830,7830,7810,31
|
|
20231012,130700,1906866100,7820,7820,7820,7820,81
|
|
20231012,130600,1906232680,7830,7820,7830,7820,502
|
|
20231012,130500,1902307020,7830,7820,7830,7820,1738
|
|
20231012,130400,1888715850,7820,7820,7820,7820,30
|
|
20231012,130300,1888481250,7820,7820,7820,7820,18
|
|
20231012,130200,1888340490,7820,7820,7820,7820,71
|
|
20231012,130100,1887785270,7820,7810,7820,7810,501
|
|
20231012,130000,1883872450,7820,7820,7820,7820,82
|
|
20231012,125900,1883231210,7820,7820,7820,7810,59
|
|
20231012,125800,1882769840,7820,7820,7820,7820,42
|
|
20231012,125700,1882441400,7820,7820,7820,7820,70
|
|
20231012,125600,1881894000,7820,7830,7830,7820,42
|
|
20231012,125500,1881565540,7820,7820,7820,7820,4
|
|
20231012,125400,1881534260,7820,7820,7820,7820,2
|
|
20231012,125300,1881518620,7810,7810,7810,7810,188
|
|
20231012,125200,1880050340,7810,7800,7820,7800,926
|
|
20231012,125100,1872824560,7800,7830,7830,7800,950
|
|
20231012,125000,1865405930,7820,7830,7840,7820,1505
|
|
20231012,124900,1853606860,7840,7830,7840,7830,598
|
|
20231012,124800,1848920860,7830,7820,7830,7820,233
|
|
20231012,124700,1847098790,7820,7830,7830,7820,1459
|
|
20231012,124600,1835686750,7830,7840,7840,7830,518
|
|
20231012,124500,1831630790,7840,7840,7840,7840,26
|
|
20231012,124400,1831426950,7850,7840,7850,7840,269
|
|
20231012,124300,1829317940,7840,7840,7840,7840,64
|
|
20231012,124200,1828816180,7840,7840,7840,7840,0
|
|
20231012,124100,1828816180,7840,7840,7840,7840,10
|
|
20231012,124000,1828737780,7840,7830,7840,7830,406
|
|
20231012,123900,1825558790,7830,7830,7830,7820,637
|
|
20231012,123800,1820574500,7840,7830,7840,7830,6
|
|
20231012,123700,1820527470,7830,7830,7840,7830,2391
|
|
20231012,123600,1801800760,7830,7830,7830,7830,57
|
|
20231012,123500,1801354450,7830,7830,7830,7820,169
|
|
20231012,123400,1800031250,7830,7830,7830,7830,50
|
|
20231012,123300,1799639750,7830,7830,7830,7830,135
|
|
20231012,123200,1798582700,7830,7830,7830,7830,13
|
|
20231012,123100,1798480910,7830,7830,7830,7820,176
|
|
20231012,123000,1797103860,7830,7830,7830,7830,115
|
|
20231012,122900,1796203410,7820,7820,7820,7820,42
|
|
20231012,122800,1795874970,7820,7810,7820,7810,136
|
|
20231012,122700,1794812450,7810,7830,7830,7810,2213
|
|
20231012,122600,1777517420,7830,7830,7830,7830,31
|
|
20231012,122500,1777274690,7820,7830,7830,7820,57
|
|
20231012,122400,1776828930,7830,7830,7830,7830,30
|
|
20231012,122300,1776594030,7830,7830,7830,7820,19
|
|
20231012,122200,1776445430,7830,7800,7830,7800,1451
|
|
20231012,122100,1765113260,7810,7850,7850,7800,4517
|
|
20231012,122000,1729795980,7840,7840,7840,7830,765
|
|
20231012,121900,1723799000,7850,7850,7850,7850,7
|
|
20231012,121800,1723744050,7840,7840,7840,7840,3
|
|
20231012,121700,1723720530,7850,7850,7850,7850,6
|
|
20231012,121600,1723673430,7850,7840,7850,7830,399
|
|
20231012,121500,1720545580,7830,7840,7840,7830,83
|
|
20231012,121400,1719895490,7840,7840,7840,7840,921
|
|
20231012,121300,1712674850,7840,7840,7840,7840,224
|
|
20231012,121200,1710918690,7840,7840,7840,7840,2
|
|
20231012,121100,1710903010,7830,7830,7830,7830,100
|
|
20231012,121000,1710120010,7840,7840,7840,7830,38
|
|
20231012,120900,1709822150,7840,7840,7840,7840,13
|
|
20231012,120800,1709720230,7840,7840,7840,7840,18
|
|
20231012,120700,1709579110,7840,7840,7840,7840,111
|
|
20231012,120600,1708708870,7840,7840,7840,7840,127
|
|
20231012,120500,1707713190,7850,7850,7850,7850,18
|
|
20231012,120400,1707571890,7850,7850,7850,7850,0
|
|
20231012,120300,1707571890,7850,7850,7850,7850,0
|
|
20231012,120200,1707571890,7850,7850,7850,7850,0
|
|
20231012,120100,1707571890,7850,7840,7850,7830,604
|
|
20231012,120000,1702840530,7840,7850,7860,7840,1645
|
|
20231012,115900,1689934100,7860,7860,7860,7860,80
|
|
20231012,115800,1689305300,7860,7850,7860,7850,68
|
|
20231012,115700,1688771480,7850,7850,7850,7850,29
|
|
20231012,115600,1688543830,7850,7850,7850,7850,11
|
|
20231012,115500,1688457480,7840,7840,7840,7840,52
|
|
20231012,115400,1688049800,7850,7850,7850,7850,1
|
|
20231012,115300,1688041950,7840,7840,7840,7840,10
|
|
20231012,115200,1687963550,7840,7860,7860,7840,211
|
|
20231012,115100,1686306680,7850,7850,7850,7850,0
|
|
20231012,115000,1686306680,7850,7850,7850,7850,10
|
|
20231012,114900,1686228180,7850,7850,7850,7850,161
|
|
20231012,114800,1684964330,7850,7860,7860,7850,16
|
|
20231012,114700,1684838670,7850,7860,7860,7850,1001
|
|
20231012,114600,1676970820,7860,7860,7860,7860,1
|
|
20231012,114500,1676962960,7860,7860,7860,7850,87
|
|
20231012,114400,1676279990,7850,7850,7850,7850,55
|
|
20231012,114300,1675848240,7850,7830,7850,7830,198
|
|
20231012,114200,1674295820,7840,7860,7860,7830,3215
|
|
20231012,114100,1649076390,7860,7860,7860,7860,21
|
|
20231012,114000,1648911330,7860,7860,7860,7850,108
|
|
20231012,113900,1648063200,7850,7850,7850,7850,0
|
|
20231012,113800,1648063200,7850,7850,7850,7850,332
|
|
20231012,113700,1645457000,7850,7840,7850,7840,71
|
|
20231012,113600,1644900300,7840,7870,7870,7840,1128
|
|
20231012,113500,1636042720,7870,7860,7870,7860,146
|
|
20231012,113400,1634894150,7870,7870,7870,7870,200
|
|
20231012,113300,1633320150,7870,7870,7870,7870,381
|
|
20231012,113200,1630321680,7870,7860,7870,7860,181
|
|
20231012,113100,1628899010,7860,7860,7860,7860,41
|
|
20231012,113000,1628576750,7860,7860,7860,7860,3
|
|
20231012,112900,1628553170,7850,7850,7850,7850,15
|
|
20231012,112800,1628435420,7860,7860,7860,7860,1
|
|
20231012,112700,1628427560,7850,7850,7850,7850,0
|
|
20231012,112600,1628427560,7850,7850,7850,7850,870
|
|
20231012,112500,1621598060,7850,7840,7850,7840,446
|
|
20231012,112400,1618099360,7830,7850,7850,7820,797
|
|
20231012,112300,1611861970,7850,7860,7860,7850,486
|
|
20231012,112200,1608046530,7860,7860,7860,7860,400
|
|
20231012,112100,1604902530,7860,7860,7870,7860,320
|
|
20231012,112000,1602387260,7860,7870,7870,7860,242
|
|
20231012,111900,1600485090,7870,7870,7870,7870,0
|
|
20231012,111800,1600485090,7870,7860,7870,7850,215
|
|
20231012,111700,1598795590,7870,7860,7870,7850,489
|
|
20231012,111600,1594956670,7860,7850,7860,7850,30
|
|
20231012,111500,1594721150,7860,7870,7870,7850,1515
|
|
20231012,111400,1582812960,7870,7870,7870,7870,503
|
|
20231012,111300,1578854350,7870,7870,7870,7870,1642
|
|
20231012,111200,1565931810,7880,7880,7880,7880,51
|
|
20231012,111100,1565529930,7870,7870,7870,7870,13
|
|
20231012,111000,1565427620,7880,7880,7880,7880,13
|
|
20231012,110900,1565325180,7880,7880,7880,7880,3
|
|
20231012,110800,1565301540,7880,7880,7880,7880,368
|
|
20231012,110700,1562401700,7870,7870,7870,7870,86
|
|
20231012,110600,1561724880,7870,7870,7870,7870,0
|
|
20231012,110500,1561724880,7870,7880,7880,7870,87
|
|
20231012,110400,1561039810,7880,7880,7880,7870,162
|
|
20231012,110300,1559763360,7870,7870,7870,7870,1
|
|
20231012,110200,1559755490,7870,7870,7870,7870,1081
|
|
20231012,110100,1551248020,7870,7870,7870,7870,11
|
|
20231012,110000,1551161450,7870,7830,7870,7800,3709
|
|
20231012,105900,1522152040,7850,7850,7860,7800,11014
|
|
20231012,105800,1436076350,7860,7860,7860,7860,18
|
|
20231012,105700,1435934870,7860,7870,7870,7830,6569
|
|
20231012,105600,1384409360,7880,7890,7890,7850,7701
|
|
20231012,105500,1323833990,7890,7900,7900,7890,488
|
|
20231012,105400,1319983010,7900,7900,7900,7900,102
|
|
20231012,105300,1319177210,7900,7900,7900,7890,117
|
|
20231012,105200,1318253980,7900,7900,7900,7890,43
|
|
20231012,105100,1317914670,7900,7890,7900,7890,43
|
|
20231012,105000,1317575380,7890,7890,7890,7890,0
|
|
20231012,104900,1317575380,7890,7890,7890,7890,203
|
|
20231012,104800,1315973710,7890,7900,7900,7890,161
|
|
20231012,104700,1314702810,7900,7880,7900,7880,295
|
|
20231012,104600,1312377140,7880,7870,7880,7870,277
|
|
20231012,104500,1310196950,7880,7890,7890,7880,580
|
|
20231012,104400,1305626440,7890,7900,7900,7880,338
|
|
20231012,104300,1302959630,7900,7900,7900,7890,631
|
|
20231012,104200,1297976730,7890,7890,7900,7890,215
|
|
20231012,104100,1296280360,7900,7890,7900,7890,2887
|
|
20231012,104000,1273500890,7900,7890,7900,7890,112
|
|
20231012,103900,1272617150,7900,7890,7900,7890,88
|
|
20231012,103800,1271922450,7900,7900,7900,7890,6
|
|
20231012,103700,1271875090,7890,7900,7900,7890,51
|
|
20231012,103600,1271472690,7890,7910,7910,7890,682
|
|
20231012,103500,1266084940,7910,7910,7910,7900,175
|
|
20231012,103400,1264702230,7900,7900,7900,7900,1057
|
|
20231012,103300,1256351930,7890,7900,7900,7860,5354
|
|
20231012,103200,1214244090,7900,7910,7910,7890,2894
|
|
20231012,103100,1191385160,7890,7940,7940,7880,5964
|
|
20231012,103000,1144224560,7930,7940,7940,7930,76
|
|
20231012,102900,1143621870,7950,7940,7950,7940,517
|
|
20231012,102800,1139516480,7950,7960,7960,7950,296
|
|
20231012,102700,1137162360,7960,7960,7960,7950,631
|
|
20231012,102600,1132144600,7960,7970,7970,7960,504
|
|
20231012,102500,1128132730,7970,7970,7970,7970,300
|
|
20231012,102400,1125741730,7970,7960,7970,7960,699
|
|
20231012,102300,1120174950,7960,7960,7960,7950,768
|
|
20231012,102200,1114069090,7970,7960,7970,7960,37
|
|
20231012,102100,1113774560,7960,7970,7980,7960,947
|
|
20231012,102000,1106226830,7970,7980,7980,7970,258
|
|
20231012,101900,1104170370,7980,7980,7980,7980,120
|
|
20231012,101800,1103212770,7980,7990,7990,7980,217
|
|
20231012,101700,1101480000,8000,8010,8010,8000,231
|
|
20231012,101600,1099631210,8010,8000,8020,8000,5486
|
|
20231012,101500,1055731150,8000,7990,8000,7980,2685
|
|
20231012,101400,1034278060,7980,7970,7990,7960,1552
|
|
20231012,101300,1021896680,7970,7970,7990,7970,2014
|
|
20231012,101200,1005829430,7980,7980,7980,7970,233
|
|
20231012,101100,1003971360,7980,7980,7990,7970,1567
|
|
20231012,101000,991468020,7970,7950,7970,7950,2450
|
|
20231012,100900,971967860,7940,7940,7940,7940,388
|
|
20231012,100800,968887140,7940,7930,7940,7930,109
|
|
20231012,100700,968022350,7940,7950,7950,7940,501
|
|
20231012,100600,964041910,7950,7940,7950,7940,118
|
|
20231012,100500,963104980,7950,7940,7950,7940,122
|
|
20231012,100400,962136280,7940,7930,7940,7930,211
|
|
20231012,100300,960460990,7940,7940,7940,7940,218
|
|
20231012,100200,958730070,7940,7940,7940,7940,51
|
|
20231012,100100,958325130,7940,7920,7940,7920,1209
|
|
20231012,100000,948737870,7930,7930,7930,7930,5
|
|
20231012,095900,948698220,7930,7920,7930,7920,490
|
|
20231012,095800,944817020,7920,7910,7920,7890,5640
|
|
20231012,095700,900254240,7920,7910,7920,7910,680
|
|
20231012,095600,894873130,7910,7940,7940,7900,3926
|
|
20231012,095500,863752150,7950,7950,7950,7940,38
|
|
20231012,095400,863450400,7940,7940,7950,7940,398
|
|
20231012,095300,860290240,7940,7940,7940,7930,898
|
|
20231012,095200,853160190,7940,7940,7950,7940,13
|
|
20231012,095100,853056960,7950,7940,7950,7940,772
|
|
20231012,095000,846924720,7940,7930,7940,7930,225
|
|
20231012,094900,845140440,7930,7930,7930,7910,1014
|
|
20231012,094800,837108210,7930,7940,7940,7920,149
|
|
20231012,094700,835926680,7930,7930,7930,7930,54
|
|
20231012,094600,835498460,7930,7930,7930,7920,213
|
|
20231012,094500,833810390,7940,7920,7940,7900,204
|
|
20231012,094400,832193090,7920,7900,7920,7900,390
|
|
20231012,094300,829104770,7900,7900,7900,7890,223
|
|
20231012,094200,827344930,7890,7890,7900,7880,259
|
|
20231012,094100,825300440,7890,7870,7890,7860,2103
|
|
20231012,094000,808748580,7870,7860,7880,7860,264
|
|
20231012,093900,806670900,7880,7870,7880,7870,203
|
|
20231012,093800,805073220,7870,7840,7870,7830,2617
|
|
20231012,093700,784548140,7840,7860,7860,7840,4216
|
|
20231012,093600,751458850,7850,7870,7870,7850,2149
|
|
20231012,093500,734561780,7880,7920,7920,7880,2237
|
|
20231012,093400,716905170,7920,7910,7930,7900,769
|
|
20231012,093300,710816130,7910,7900,7910,7890,2358
|
|
20231012,093200,692187770,7900,7870,7900,7870,2508
|
|
20231012,093100,672445550,7870,7870,7880,7860,1748
|
|
20231012,093000,658688780,7870,7850,7870,7850,570
|
|
20231012,092900,654211620,7850,7850,7850,7840,307
|
|
20231012,092800,651804060,7850,7850,7850,7840,954
|
|
20231012,092700,644316100,7850,7840,7850,7840,360
|
|
20231012,092600,641491060,7830,7820,7840,7820,2047
|
|
20231012,092500,625478170,7820,7810,7830,7800,663
|
|
20231012,092400,620299120,7810,7830,7830,7800,3271
|
|
20231012,092300,594740670,7840,7840,7850,7830,575
|
|
20231012,092200,590231050,7840,7850,7850,7820,2941
|
|
20231012,092100,567181860,7860,7830,7860,7830,442
|
|
20231012,092000,563717020,7840,7900,7900,7820,2970
|
|
20231012,091900,540434230,7900,7870,7900,7860,415
|
|
20231012,091800,537167330,7850,7840,7850,7830,1407
|
|
20231012,091700,526140950,7830,7830,7840,7830,596
|
|
20231012,091600,521473790,7840,7810,7840,7810,675
|
|
20231012,091500,516191690,7810,7860,7860,7800,1241
|
|
20231012,091400,506487930,7860,7860,7870,7830,3332
|
|
20231012,091300,480346090,7860,7890,7890,7850,1439
|
|
20231012,091200,469043130,7890,7860,7890,7840,7442
|
|
20231012,091100,410584250,7900,7900,7900,7860,7017
|
|
20231012,091000,355370800,7900,7880,7920,7870,687
|
|
20231012,090900,349962710,7930,7870,7930,7850,2302
|
|
20231012,090800,331781670,7930,7950,7950,7660,27435
|
|
20231012,090700,116008010,7970,7950,7970,7950,292
|
|
20231012,090600,113684820,7940,7920,7950,7920,948
|
|
20231012,090500,106160230,7940,7950,7950,7920,2194
|
|
20231012,090400,88764410,7950,7990,8000,7950,2952
|
|
20231012,090300,65213190,7990,7990,8000,7990,344
|
|
20231012,090200,62464550,7930,7980,8000,7930,2849
|
|
20231012,090100,39717830,7980,7940,7980,7920,2022
|
|
20231012,090000,23657050,7930,7930,7980,7910,2984
|