655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195200,1438001840,7020,7020,7020,7020,2463
|
|
20231012,195100,1438001840,7020,7020,7020,7020,0
|
|
20231012,195000,1438001840,7020,7020,7020,7020,0
|
|
20231012,194900,1438001840,7020,7020,7020,7020,0
|
|
20231012,194800,1438001840,7020,7020,7020,7020,0
|
|
20231012,194700,1438001840,7020,7020,7020,7020,0
|
|
20231012,194600,1438001840,7020,7020,7020,7020,0
|
|
20231012,194500,1438001840,7020,7020,7020,7020,0
|
|
20231012,194400,1438001840,7020,7020,7020,7020,0
|
|
20231012,194300,1438001840,7020,7020,7020,7020,0
|
|
20231012,194200,1438001840,7020,7020,7020,7020,0
|
|
20231012,194100,1438001840,7020,7020,7020,7020,0
|
|
20231012,194000,1438001840,7020,7020,7020,7020,0
|
|
20231012,193900,1438001840,7020,7020,7020,7020,0
|
|
20231012,193800,1438001840,7020,7020,7020,7020,0
|
|
20231012,193700,1438001840,7020,7020,7020,7020,0
|
|
20231012,193600,1438001840,7020,7020,7020,7020,0
|
|
20231012,193500,1438001840,7020,7020,7020,7020,0
|
|
20231012,193400,1438001840,7020,7020,7020,7020,0
|
|
20231012,193300,1438001840,7020,7020,7020,7020,0
|
|
20231012,193200,1438001840,7020,7020,7020,7020,0
|
|
20231012,193100,1438001840,7020,7020,7020,7020,0
|
|
20231012,193000,1438001840,7020,7020,7020,7020,0
|
|
20231012,192900,1438001840,7020,7020,7020,7020,0
|
|
20231012,192800,1438001840,7020,7020,7020,7020,0
|
|
20231012,192700,1438001840,7020,7020,7020,7020,0
|
|
20231012,192600,1438001840,7020,7020,7020,7020,0
|
|
20231012,192500,1438001840,7020,7020,7020,7020,0
|
|
20231012,192400,1438001840,7020,7020,7020,7020,0
|
|
20231012,192300,1438001840,7020,7020,7020,7020,0
|
|
20231012,192200,1438001840,7020,7020,7020,7020,2463
|
|
20231012,192100,1438001840,7020,7020,7020,7020,0
|
|
20231012,192000,1438001840,7020,7020,7020,7020,0
|
|
20231012,191900,1438001840,7020,7020,7020,7020,0
|
|
20231012,191800,1438001840,7020,7020,7020,7020,0
|
|
20231012,191700,1438001840,7020,7020,7020,7020,0
|
|
20231012,191600,1438001840,7020,7020,7020,7020,0
|
|
20231012,191500,1438001840,7020,7020,7020,7020,0
|
|
20231012,191400,1438001840,7020,7020,7020,7020,0
|
|
20231012,191300,1438001840,7020,7020,7020,7020,0
|
|
20231012,191200,1438001840,7020,7020,7020,7020,0
|
|
20231012,191100,1438001840,7020,7020,7020,7020,0
|
|
20231012,191000,1438001840,7020,7020,7020,7020,0
|
|
20231012,190900,1438001840,7020,7020,7020,7020,0
|
|
20231012,190800,1438001840,7020,7020,7020,7020,0
|
|
20231012,190700,1438001840,7020,7020,7020,7020,0
|
|
20231012,190600,1438001840,7020,7020,7020,7020,0
|
|
20231012,190500,1438001840,7020,7020,7020,7020,0
|
|
20231012,190400,1438001840,7020,7020,7020,7020,0
|
|
20231012,190300,1438001840,7020,7020,7020,7020,0
|
|
20231012,190200,1438001840,7020,7020,7020,7020,0
|
|
20231012,190100,1438001840,7020,7020,7020,7020,0
|
|
20231012,190000,1438001840,7020,7020,7020,7020,0
|
|
20231012,185900,1438001840,7020,7020,7020,7020,0
|
|
20231012,185800,1438001840,7020,7020,7020,7020,0
|
|
20231012,185700,1438001840,7020,7020,7020,7020,0
|
|
20231012,185600,1438001840,7020,7020,7020,7020,0
|
|
20231012,185500,1438001840,7020,7020,7020,7020,0
|
|
20231012,185400,1438001840,7020,7020,7020,7020,0
|
|
20231012,185300,1438001840,7020,7020,7020,7020,0
|
|
20231012,185200,1438001840,7020,7020,7020,7020,2463
|
|
20231012,185100,1438001840,7020,7020,7020,7020,0
|
|
20231012,185000,1438001840,7020,7020,7020,7020,0
|
|
20231012,184900,1438001840,7020,7020,7020,7020,0
|
|
20231012,184800,1438001840,7020,7020,7020,7020,0
|
|
20231012,184700,1438001840,7020,7020,7020,7020,0
|
|
20231012,184600,1438001840,7020,7020,7020,7020,0
|
|
20231012,184500,1438001840,7020,7020,7020,7020,0
|
|
20231012,184400,1438001840,7020,7020,7020,7020,0
|
|
20231012,184300,1438001840,7020,7020,7020,7020,0
|
|
20231012,184200,1438001840,7020,7020,7020,7020,0
|
|
20231012,184100,1438001840,7020,7020,7020,7020,0
|
|
20231012,184000,1438001840,7020,7020,7020,7020,0
|
|
20231012,183900,1438001840,7020,7020,7020,7020,0
|
|
20231012,183800,1438001840,7020,7020,7020,7020,0
|
|
20231012,183700,1438001840,7020,7020,7020,7020,0
|
|
20231012,183600,1438001840,7020,7020,7020,7020,0
|
|
20231012,183500,1438001840,7020,7020,7020,7020,0
|
|
20231012,183400,1438001840,7020,7020,7020,7020,0
|
|
20231012,183300,1438001840,7020,7020,7020,7020,0
|
|
20231012,183200,1438001840,7020,7020,7020,7020,0
|
|
20231012,183100,1438001840,7020,7020,7020,7020,0
|
|
20231012,183000,1438001840,7020,7020,7020,7020,0
|
|
20231012,182900,1438001840,7020,7020,7020,7020,0
|
|
20231012,182800,1438001840,7020,7020,7020,7020,0
|
|
20231012,182700,1438001840,7020,7020,7020,7020,0
|
|
20231012,182600,1438001840,7020,7020,7020,7020,0
|
|
20231012,182500,1438001840,7020,7020,7020,7020,0
|
|
20231012,182400,1438001840,7020,7020,7020,7020,0
|
|
20231012,182300,1438001840,7020,7020,7020,7020,0
|
|
20231012,182200,1438001840,7020,7020,7020,7020,2463
|
|
20231012,182100,1438001840,7020,7020,7020,7020,0
|
|
20231012,182000,1438001840,7020,7020,7020,7020,0
|
|
20231012,181900,1438001840,7020,7020,7020,7020,0
|
|
20231012,181800,1438001840,7020,7020,7020,7020,0
|
|
20231012,181700,1438001840,7020,7020,7020,7020,0
|
|
20231012,181600,1438001840,7020,7020,7020,7020,0
|
|
20231012,181500,1438001840,7020,7020,7020,7020,0
|
|
20231012,181400,1438001840,7020,7020,7020,7020,0
|
|
20231012,181300,1438001840,7020,7020,7020,7020,0
|
|
20231012,181200,1438001840,7020,7020,7020,7020,0
|
|
20231012,181100,1438001840,7020,7020,7020,7020,0
|
|
20231012,181000,1438001840,7020,7020,7020,7020,0
|
|
20231012,180900,1438001840,7020,7020,7020,7020,0
|
|
20231012,180800,1438001840,7020,7020,7020,7020,0
|
|
20231012,180700,1438001840,7020,7020,7020,7020,0
|
|
20231012,180600,1438001840,7020,7020,7020,7020,0
|
|
20231012,180500,1438001840,7020,7020,7020,7020,0
|
|
20231012,180400,1438001840,7020,7020,7020,7020,0
|
|
20231012,180300,1438001840,7020,7020,7020,7020,0
|
|
20231012,180200,1438001840,7020,7020,7020,7020,0
|
|
20231012,180100,1438001840,7020,7020,7020,7020,0
|
|
20231012,180000,1438001840,7020,7020,7020,7020,0
|
|
20231012,175900,1438001840,7020,7020,7020,7020,0
|
|
20231012,175800,1438001840,7020,7020,7020,7020,0
|
|
20231012,175700,1438001840,7020,7020,7020,7020,0
|
|
20231012,175600,1438001840,7020,7020,7020,7020,0
|
|
20231012,175500,1438001840,7020,7020,7020,7020,0
|
|
20231012,175400,1438001840,7020,7020,7020,7020,0
|
|
20231012,175300,1438001840,7020,7020,7020,7020,0
|
|
20231012,175200,1438001840,7020,7020,7020,7020,2463
|
|
20231012,175100,1438001840,7020,7020,7020,7020,0
|
|
20231012,175000,1438001840,7020,7020,7020,7020,0
|
|
20231012,174900,1438001840,7020,7020,7020,7020,0
|
|
20231012,174800,1438001840,7020,7020,7020,7020,0
|
|
20231012,174700,1438001840,7020,7020,7020,7020,0
|
|
20231012,174600,1438001840,7020,7020,7020,7020,0
|
|
20231012,174500,1438001840,7020,7020,7020,7020,0
|
|
20231012,174400,1438001840,7020,7020,7020,7020,0
|
|
20231012,174300,1438001840,7020,7020,7020,7020,0
|
|
20231012,174200,1438001840,7020,7020,7020,7020,0
|
|
20231012,174100,1438001840,7020,7020,7020,7020,0
|
|
20231012,174000,1438001840,7020,7020,7020,7020,0
|
|
20231012,173900,1438001840,7020,7020,7020,7020,0
|
|
20231012,173800,1438001840,7020,7020,7020,7020,0
|
|
20231012,173700,1438001840,7020,7020,7020,7020,0
|
|
20231012,173600,1438001840,7020,7020,7020,7020,0
|
|
20231012,173500,1438001840,7020,7020,7020,7020,0
|
|
20231012,173400,1438001840,7020,7020,7020,7020,0
|
|
20231012,173300,1438001840,7020,7020,7020,7020,0
|
|
20231012,173200,1438001840,7020,7020,7020,7020,0
|
|
20231012,173100,1438001840,7020,7020,7020,7020,0
|
|
20231012,173000,1438001840,7020,7020,7020,7020,0
|
|
20231012,172900,1438001840,7020,7020,7020,7020,0
|
|
20231012,172800,1438001840,7020,7020,7020,7020,0
|
|
20231012,172700,1438001840,7020,7020,7020,7020,0
|
|
20231012,172600,1438001840,7020,7020,7020,7020,0
|
|
20231012,172500,1438001840,7020,7020,7020,7020,0
|
|
20231012,172400,1438001840,7020,7020,7020,7020,0
|
|
20231012,172300,1438001840,7020,7020,7020,7020,0
|
|
20231012,172200,1438001840,7020,7020,7020,7020,2463
|
|
20231012,172100,1438001840,7020,7020,7020,7020,0
|
|
20231012,172000,1438001840,7020,7020,7020,7020,0
|
|
20231012,171900,1438001840,7020,7020,7020,7020,0
|
|
20231012,171800,1438001840,7020,7020,7020,7020,0
|
|
20231012,171700,1438001840,7020,7020,7020,7020,0
|
|
20231012,171600,1438001840,7020,7020,7020,7020,0
|
|
20231012,171500,1438001840,7020,7020,7020,7020,0
|
|
20231012,171400,1438001840,7020,7020,7020,7020,0
|
|
20231012,171300,1438001840,7020,7020,7020,7020,0
|
|
20231012,171200,1438001840,7020,7020,7020,7020,0
|
|
20231012,171100,1438001840,7020,7020,7020,7020,0
|
|
20231012,171000,1438001840,7020,7020,7020,7020,0
|
|
20231012,170900,1438001840,7020,7020,7020,7020,0
|
|
20231012,170800,1438001840,7020,7020,7020,7020,0
|
|
20231012,170700,1438001840,7020,7020,7020,7020,0
|
|
20231012,170600,1438001840,7020,7020,7020,7020,0
|
|
20231012,170500,1438001840,7020,7020,7020,7020,0
|
|
20231012,170400,1438001840,7020,7020,7020,7020,0
|
|
20231012,170300,1438001840,7020,7020,7020,7020,0
|
|
20231012,170200,1438001840,7020,7020,7020,7020,0
|
|
20231012,170100,1438001840,7020,7020,7020,7020,0
|
|
20231012,170000,1438001840,7020,7020,7020,7020,0
|
|
20231012,165900,1438001840,7020,7020,7020,7020,0
|
|
20231012,165800,1438001840,7020,7020,7020,7020,0
|
|
20231012,165700,1438001840,7020,7020,7020,7020,0
|
|
20231012,165600,1438001840,7020,7020,7020,7020,0
|
|
20231012,165500,1438001840,7020,7020,7020,7020,0
|
|
20231012,165400,1438001840,7020,7020,7020,7020,0
|
|
20231012,165300,1438001840,7020,7020,7020,7020,0
|
|
20231012,165200,1438001840,7020,7020,7020,7020,2463
|
|
20231012,165100,1438001840,7020,7020,7020,7020,0
|
|
20231012,165000,1438001840,7020,7020,7020,7020,0
|
|
20231012,164900,1438001840,7020,7020,7020,7020,0
|
|
20231012,164800,1438001840,7020,7020,7020,7020,0
|
|
20231012,164700,1438001840,7020,7020,7020,7020,0
|
|
20231012,164600,1438001840,7020,7020,7020,7020,0
|
|
20231012,164500,1438001840,7020,7020,7020,7020,0
|
|
20231012,164400,1438001840,7020,7020,7020,7020,0
|
|
20231012,164300,1438001840,7020,7020,7020,7020,0
|
|
20231012,164200,1438001840,7020,7020,7020,7020,0
|
|
20231012,164100,1438001840,7020,7020,7020,7020,0
|
|
20231012,164000,1438001840,7020,7020,7020,7020,0
|
|
20231012,163900,1438001840,7020,7020,7020,7020,0
|
|
20231012,163800,1438001840,7020,7020,7020,7020,0
|
|
20231012,163700,1438001840,7020,7020,7020,7020,0
|
|
20231012,163600,1438001840,7020,7020,7020,7020,0
|
|
20231012,163500,1438001840,7020,7020,7020,7020,0
|
|
20231012,163400,1438001840,7020,7020,7020,7020,0
|
|
20231012,163300,1438001840,7020,7020,7020,7020,0
|
|
20231012,163200,1438001840,7020,7020,7020,7020,0
|
|
20231012,163100,1438001840,7020,7020,7020,7020,0
|
|
20231012,163000,1438001840,7020,7020,7020,7020,0
|
|
20231012,162900,1438001840,7020,7020,7020,7020,0
|
|
20231012,162800,1438001840,7020,7020,7020,7020,0
|
|
20231012,162700,1438001840,7020,7020,7020,7020,0
|
|
20231012,162600,1438001840,7020,7020,7020,7020,0
|
|
20231012,162500,1438001840,7020,7020,7020,7020,0
|
|
20231012,162400,1438001840,7020,7020,7020,7020,0
|
|
20231012,162300,1438001840,7020,7020,7020,7020,0
|
|
20231012,162200,1438001840,7020,7020,7020,7020,2463
|
|
20231012,162100,1438001840,7020,7020,7020,7020,0
|
|
20231012,162000,1438001840,7020,7020,7020,7020,0
|
|
20231012,161900,1438001840,7020,7020,7020,7020,0
|
|
20231012,161800,1438001840,7020,7020,7020,7020,0
|
|
20231012,161700,1438001840,7020,7020,7020,7020,0
|
|
20231012,161600,1438001840,7020,7020,7020,7020,0
|
|
20231012,161500,1438001840,7020,7020,7020,7020,0
|
|
20231012,161400,1438001840,7020,7020,7020,7020,0
|
|
20231012,161300,1438001840,7020,7020,7020,7020,0
|
|
20231012,161200,1438001840,7020,7020,7020,7020,0
|
|
20231012,161100,1438001840,7020,7020,7020,7020,0
|
|
20231012,161000,1438001840,7020,7020,7020,7020,0
|
|
20231012,160900,1438001840,7020,7020,7020,7020,0
|
|
20231012,160800,1438001840,7020,7020,7020,7020,0
|
|
20231012,160700,1438001840,7020,7020,7020,7020,0
|
|
20231012,160600,1438001840,7020,7020,7020,7020,0
|
|
20231012,160500,1438001840,7020,7020,7020,7020,0
|
|
20231012,160400,1438001840,7020,7020,7020,7020,0
|
|
20231012,160300,1438001840,7020,7020,7020,7020,0
|
|
20231012,160200,1438001840,7020,7020,7020,7020,0
|
|
20231012,160100,1438001840,7020,7020,7020,7020,0
|
|
20231012,160000,1438001840,7020,7020,7020,7020,0
|
|
20231012,155900,1438001840,7020,7020,7020,7020,0
|
|
20231012,155800,1438001840,7020,7020,7020,7020,0
|
|
20231012,155700,1438001840,7020,7020,7020,7020,0
|
|
20231012,155600,1438001840,7020,7020,7020,7020,0
|
|
20231012,155500,1438001840,7020,7020,7020,7020,0
|
|
20231012,155400,1438001840,7020,7020,7020,7020,0
|
|
20231012,155300,1438001840,7020,7020,7020,7020,0
|
|
20231012,155200,1438001840,7020,7020,7020,7020,2463
|
|
20231012,155100,1438001840,7020,7020,7020,7020,0
|
|
20231012,155000,1438001840,7020,7020,7020,7020,0
|
|
20231012,154900,1438001840,7020,7020,7020,7020,0
|
|
20231012,154800,1438001840,7020,7020,7020,7020,0
|
|
20231012,154700,1438001840,7020,7020,7020,7020,0
|
|
20231012,154600,1438001840,7020,7020,7020,7020,0
|
|
20231012,154500,1438001840,7020,7020,7020,7020,0
|
|
20231012,154400,1438001840,7020,7020,7020,7020,0
|
|
20231012,154300,1438001840,7020,7020,7020,7020,0
|
|
20231012,154200,1438001840,7020,7020,7020,7020,0
|
|
20231012,154100,1438001840,7020,7020,7020,7020,0
|
|
20231012,154000,1438001840,7020,7020,7020,7020,0
|
|
20231012,153900,1438001840,7020,7020,7020,7020,0
|
|
20231012,153800,1438001840,7020,7020,7020,7020,0
|
|
20231012,153700,1438001840,7020,7020,7020,7020,0
|
|
20231012,153600,1438001840,7020,7020,7020,7020,0
|
|
20231012,153500,1438001840,7020,7020,7020,7020,0
|
|
20231012,153400,1438001840,7020,7020,7020,7020,0
|
|
20231012,153300,1438001840,7020,7020,7020,7020,0
|
|
20231012,153200,1438001840,7020,7020,7020,7020,0
|
|
20231012,153100,1438001840,7020,7020,7020,7020,0
|
|
20231012,153000,1438001840,7020,7020,7020,7020,2463
|
|
20231012,152900,1420711580,7000,7000,7000,7000,0
|
|
20231012,152800,1420711580,7000,7000,7000,7000,0
|
|
20231012,152700,1420711580,7000,7000,7000,7000,0
|
|
20231012,152600,1420711580,7000,7000,7000,7000,0
|
|
20231012,152500,1420711580,7000,7000,7000,7000,0
|
|
20231012,152400,1420711580,7000,7000,7000,7000,0
|
|
20231012,152300,1420711580,7000,7000,7000,7000,0
|
|
20231012,152200,1420711580,7000,7000,7000,7000,0
|
|
20231012,152100,1420711580,7000,7000,7000,7000,0
|
|
20231012,152000,1420711580,7000,7000,7000,7000,0
|
|
20231012,151900,1420711580,7000,7020,7020,6990,652
|
|
20231012,151800,1416140040,7020,6990,7020,6990,2370
|
|
20231012,151700,1399534220,7000,7000,7000,6990,132
|
|
20231012,151600,1398610250,7000,6980,7000,6980,305
|
|
20231012,151500,1396478310,6990,6990,7000,6980,631
|
|
20231012,151400,1392067630,6990,6990,6990,6990,638
|
|
20231012,151300,1387608010,7000,7000,7000,7000,418
|
|
20231012,151200,1384682010,7010,7010,7010,7000,123
|
|
20231012,151100,1383820480,7010,7010,7010,7000,4
|
|
20231012,151000,1383792450,7000,7010,7010,7000,268
|
|
20231012,150900,1381913910,7010,7010,7020,7010,593
|
|
20231012,150800,1377756970,7020,7020,7020,7010,251
|
|
20231012,150700,1375996950,7020,7010,7020,7010,325
|
|
20231012,150600,1373718690,7010,7000,7010,7000,22
|
|
20231012,150500,1373564680,7010,7010,7010,7010,10
|
|
20231012,150400,1373494580,7010,7010,7010,7010,342
|
|
20231012,150300,1371097160,7010,7010,7010,7010,236
|
|
20231012,150200,1369442800,7010,7010,7010,7010,0
|
|
20231012,150100,1369442800,7010,7010,7010,7010,1
|
|
20231012,150000,1369435790,7000,7010,7010,7000,127
|
|
20231012,145900,1368545790,7000,7000,7000,7000,100
|
|
20231012,145800,1367845790,6990,6980,6990,6980,91
|
|
20231012,145700,1367209900,6990,6990,6990,6990,1400
|
|
20231012,145600,1357423900,7000,7000,7000,7000,0
|
|
20231012,145500,1357423900,7000,7000,7000,7000,50
|
|
20231012,145400,1357073900,7000,7000,7000,7000,112
|
|
20231012,145300,1356289900,7000,6990,7000,6990,542
|
|
20231012,145200,1352496980,6990,6990,6990,6990,255
|
|
20231012,145100,1350714530,6990,6990,6990,6990,487
|
|
20231012,145000,1347310400,6990,6990,6990,6990,35
|
|
20231012,144900,1347065750,6990,6990,6990,6990,20
|
|
20231012,144800,1346925950,6990,6990,6990,6990,192
|
|
20231012,144700,1345583870,6990,6990,6990,6990,1
|
|
20231012,144600,1345576880,7000,7000,7000,7000,0
|
|
20231012,144500,1345576880,7000,7000,7000,7000,0
|
|
20231012,144400,1345576880,7000,6990,7000,6990,558
|
|
20231012,144300,1341670900,6990,7000,7000,6990,501
|
|
20231012,144200,1338163910,7000,6990,7000,6990,13
|
|
20231012,144100,1338072970,6990,6990,6990,6990,9
|
|
20231012,144000,1338010060,6990,6990,6990,6990,0
|
|
20231012,143900,1338010060,6990,6990,6990,6990,1
|
|
20231012,143800,1338003070,7000,6990,7000,6990,331
|
|
20231012,143700,1335689170,7000,7000,7000,7000,1
|
|
20231012,143600,1335682170,6990,6990,6990,6990,600
|
|
20231012,143500,1331488170,7000,6990,7000,6990,108
|
|
20231012,143400,1330732950,6990,6990,7000,6990,114
|
|
20231012,143300,1329936050,7000,7000,7000,7000,0
|
|
20231012,143200,1329936050,7000,6980,7000,6980,305
|
|
20231012,143100,1327806150,6980,6980,6980,6980,181
|
|
20231012,143000,1326542770,6980,6990,6990,6970,7088
|
|
20231012,142900,1277081700,6990,6990,7000,6990,32
|
|
20231012,142800,1276857920,7000,7000,7000,7000,1
|
|
20231012,142700,1276850920,7000,7000,7000,7000,1537
|
|
20231012,142600,1266091920,7000,7010,7010,7000,109
|
|
20231012,142500,1265327920,7000,7010,7010,7000,4
|
|
20231012,142400,1265299890,7010,7010,7010,7010,6
|
|
20231012,142300,1265257830,7010,7010,7010,7010,17
|
|
20231012,142200,1265138660,7010,7010,7010,7010,44
|
|
20231012,142100,1264830220,7010,7010,7010,7010,1
|
|
20231012,142000,1264823210,7000,7000,7000,7000,0
|
|
20231012,141900,1264823210,7000,7000,7000,7000,0
|
|
20231012,141800,1264823210,7000,7010,7010,7000,1195
|
|
20231012,141700,1256451240,7010,7020,7020,7010,1372
|
|
20231012,141600,1246833500,7010,7010,7010,7010,40
|
|
20231012,141500,1246553100,7010,7010,7010,7010,895
|
|
20231012,141400,1240279150,7000,7000,7000,7000,9
|
|
20231012,141300,1240216150,7000,7010,7010,7000,3
|
|
20231012,141200,1240195130,7010,7010,7010,7010,29
|
|
20231012,141100,1239991840,7010,7010,7010,7000,31
|
|
20231012,141000,1239774620,7000,7000,7000,7000,0
|
|
20231012,140900,1239774620,7000,7010,7010,7000,3
|
|
20231012,140800,1239753600,7000,7010,7010,7000,60
|
|
20231012,140700,1239333100,7000,7010,7010,7000,582
|
|
20231012,140600,1235258290,7010,7010,7010,7010,1
|
|
20231012,140500,1235251280,7010,7020,7020,7000,859
|
|
20231012,140400,1229237770,7010,7010,7010,7010,1
|
|
20231012,140300,1229230760,7010,7010,7010,7010,0
|
|
20231012,140200,1229230760,7010,7010,7010,7010,15
|
|
20231012,140100,1229125610,7010,7020,7020,7010,981
|
|
20231012,140000,1222244260,7020,7010,7020,7010,3247
|
|
20231012,135900,1199477330,7010,7010,7010,7010,17
|
|
20231012,135800,1199358160,7010,7010,7030,7010,1115
|
|
20231012,135700,1191525900,7010,7020,7020,7010,431
|
|
20231012,135600,1188500290,7010,7010,7010,7010,3879
|
|
20231012,135500,1161308500,7010,7010,7010,7010,31
|
|
20231012,135400,1161091190,7010,7010,7010,7010,0
|
|
20231012,135300,1161091190,7010,7010,7010,7010,510
|
|
20231012,135200,1157516090,7010,7020,7020,7010,25
|
|
20231012,135100,1157340600,7010,7010,7010,7010,515
|
|
20231012,135000,1153730450,7030,7020,7030,7010,210
|
|
20231012,134900,1152255450,7010,7010,7020,7010,53
|
|
20231012,134800,1151883500,7010,7010,7020,7010,97
|
|
20231012,134700,1151203180,7010,7020,7020,7010,466
|
|
20231012,134600,1147931870,7020,7010,7020,7010,46
|
|
20231012,134500,1147608990,7010,7010,7010,7010,55
|
|
20231012,134400,1147223440,7010,7010,7010,7010,1809
|
|
20231012,134300,1134542350,7010,7010,7010,7010,1
|
|
20231012,134200,1134535340,7030,7030,7030,7030,0
|
|
20231012,134100,1134535340,7030,7030,7030,7010,112
|
|
20231012,134000,1133749090,7020,7020,7020,7020,1
|
|
20231012,133900,1133742070,7020,7020,7020,7020,12
|
|
20231012,133800,1133657830,7010,7010,7010,7010,10
|
|
20231012,133700,1133587730,7020,7030,7030,7020,90
|
|
20231012,133600,1132955830,7020,7020,7020,7020,40
|
|
20231012,133500,1132675030,7030,7020,7030,7020,219
|
|
20231012,133400,1131137610,7030,7020,7030,7020,210
|
|
20231012,133300,1129663160,7020,7020,7030,7010,425
|
|
20231012,133200,1126679690,7010,7020,7020,7010,6
|
|
20231012,133100,1126637590,7020,7020,7020,7020,6
|
|
20231012,133000,1126595470,7020,7030,7030,7020,95
|
|
20231012,132900,1125928560,7020,7020,7030,7020,17
|
|
20231012,132800,1125809200,7030,7030,7030,7010,1002
|
|
20231012,132700,1118777980,7020,7020,7020,7020,127
|
|
20231012,132600,1117886440,7030,7020,7030,7020,358
|
|
20231012,132500,1115372030,7020,7030,7030,7020,4
|
|
20231012,132400,1115343920,7020,7020,7020,7020,4
|
|
20231012,132300,1115315840,7030,7020,7030,7020,10
|
|
20231012,132200,1115245630,7030,7030,7030,7030,0
|
|
20231012,132100,1115245630,7030,7030,7030,7020,153
|
|
20231012,132000,1114170110,7020,7020,7020,7020,10
|
|
20231012,131900,1114099910,7030,7030,7030,7030,5
|
|
20231012,131800,1114064760,7030,7030,7030,7030,570
|
|
20231012,131700,1110057660,7030,7030,7040,7030,13
|
|
20231012,131600,1109966250,7040,7040,7040,7040,1
|
|
20231012,131500,1109959210,7030,7030,7040,7030,28
|
|
20231012,131400,1109762360,7030,7030,7030,7030,215
|
|
20231012,131300,1108250910,7030,7030,7030,7030,427
|
|
20231012,131200,1105249100,7030,7030,7030,7030,110
|
|
20231012,131100,1104475800,7030,7030,7040,7030,760
|
|
20231012,131000,1099132980,7030,7030,7030,7030,101
|
|
20231012,130900,1098422950,7030,7030,7030,7030,23
|
|
20231012,130800,1098261260,7040,7030,7040,7030,53
|
|
20231012,130700,1097888370,7030,7030,7030,7030,10
|
|
20231012,130600,1097818070,7040,7040,7040,7040,5
|
|
20231012,130500,1097782870,7030,7030,7030,7030,209
|
|
20231012,130400,1096313600,7040,7040,7040,7040,100
|
|
20231012,130300,1095609600,7030,7030,7030,7030,0
|
|
20231012,130200,1095609600,7030,7030,7030,7030,9
|
|
20231012,130100,1095546330,7040,7040,7040,7040,0
|
|
20231012,130000,1095546330,7040,7040,7040,7040,116
|
|
20231012,125900,1094729690,7030,7040,7040,7030,41
|
|
20231012,125800,1094441250,7040,7040,7040,7040,430
|
|
20231012,125700,1091414050,7040,7040,7040,7040,94
|
|
20231012,125600,1090752290,7040,7030,7040,7030,10
|
|
20231012,125500,1090681980,7040,7030,7040,7030,551
|
|
20231012,125400,1086808440,7040,7040,7040,7040,0
|
|
20231012,125300,1086808440,7040,7030,7040,7030,176
|
|
20231012,125200,1085570090,7040,7030,7040,7030,4
|
|
20231012,125100,1085541960,7040,7040,7040,7040,0
|
|
20231012,125000,1085541960,7040,7030,7040,7030,10
|
|
20231012,124900,1085471650,7030,7030,7030,7030,100
|
|
20231012,124800,1084768650,7030,7030,7030,7030,0
|
|
20231012,124700,1084768650,7030,7030,7030,7030,9
|
|
20231012,124600,1084705380,7040,7040,7040,7040,20
|
|
20231012,124500,1084564580,7040,7040,7040,7040,433
|
|
20231012,124400,1081516260,7040,7040,7040,7040,49
|
|
20231012,124300,1081171300,7050,7050,7050,7050,0
|
|
20231012,124200,1081171300,7050,7050,7050,7050,0
|
|
20231012,124100,1081171300,7050,7050,7050,7050,3
|
|
20231012,124000,1081150150,7040,7040,7050,7040,4
|
|
20231012,123900,1081121980,7030,7030,7030,7030,0
|
|
20231012,123800,1081121980,7030,7030,7030,7030,276
|
|
20231012,123700,1079181700,7030,7030,7030,7030,1660
|
|
20231012,123600,1067511900,7030,7030,7030,7030,0
|
|
20231012,123500,1067511900,7030,7030,7030,7030,0
|
|
20231012,123400,1067511900,7030,7040,7040,7030,426
|
|
20231012,123300,1064513360,7040,7040,7040,7040,78
|
|
20231012,123200,1063964240,7040,7040,7040,7040,102
|
|
20231012,123100,1063246160,7040,7040,7040,7030,175
|
|
20231012,123000,1062015890,7040,7040,7040,7040,0
|
|
20231012,122900,1062015890,7040,7040,7040,7040,10
|
|
20231012,122800,1061945490,7050,7050,7050,7050,1
|
|
20231012,122700,1061938440,7040,7040,7040,7040,2
|
|
20231012,122600,1061924360,7030,7040,7040,7030,30
|
|
20231012,122500,1061713450,7030,7030,7030,7030,0
|
|
20231012,122400,1061713450,7030,7030,7030,7030,1
|
|
20231012,122300,1061706420,7030,7030,7030,7030,3255
|
|
20231012,122200,1038823770,7030,7030,7030,7030,7
|
|
20231012,122100,1038774560,7040,7050,7050,7040,4010
|
|
20231012,122000,1010544060,7040,7040,7050,7040,256
|
|
20231012,121900,1008741790,7040,7050,7050,7040,101
|
|
20231012,121800,1008029750,7050,7050,7050,7050,14
|
|
20231012,121700,1007931050,7040,7040,7040,7040,2121
|
|
20231012,121600,992999210,7040,7040,7040,7040,1137
|
|
20231012,121500,984994730,7030,7030,7030,7030,400
|
|
20231012,121400,982182730,7030,7030,7030,7030,0
|
|
20231012,121300,982182730,7030,7030,7030,7030,52
|
|
20231012,121200,981817170,7040,7030,7040,7030,3
|
|
20231012,121100,981796060,7030,7030,7040,7030,52
|
|
20231012,121000,981430490,7030,7020,7030,7020,442
|
|
20231012,120900,978323270,7020,7020,7020,7020,120
|
|
20231012,120800,977480870,7020,7020,7030,7020,32
|
|
20231012,120700,977256220,7020,7020,7020,7020,1217
|
|
20231012,120600,968712880,7030,7030,7030,7030,0
|
|
20231012,120500,968712880,7030,7020,7030,7020,129
|
|
20231012,120400,967807290,7030,7030,7030,7030,0
|
|
20231012,120300,967807290,7030,7020,7030,7020,101
|
|
20231012,120200,967098260,7020,7020,7020,7020,488
|
|
20231012,120100,963672500,7020,7020,7020,7020,399
|
|
20231012,120000,960871520,7030,7030,7030,7030,60
|
|
20231012,115900,960449720,7030,7030,7030,7030,0
|
|
20231012,115800,960449720,7030,7030,7030,7030,0
|
|
20231012,115700,960449720,7030,7030,7030,7030,101
|
|
20231012,115600,959739690,7030,7030,7030,7030,0
|
|
20231012,115500,959739690,7030,7030,7030,7030,200
|
|
20231012,115400,958333690,7030,7030,7030,7030,697
|
|
20231012,115300,953433780,7030,7030,7030,7030,56
|
|
20231012,115200,953040100,7030,7040,7040,7030,955
|
|
20231012,115100,946326350,7030,7030,7030,7030,0
|
|
20231012,115000,946326350,7030,7030,7030,7030,50
|
|
20231012,114900,945974850,7030,7030,7040,7030,103
|
|
20231012,114800,945250750,7030,7030,7040,7030,183
|
|
20231012,114700,943964250,7030,7030,7040,7020,1377
|
|
20231012,114600,934283930,7030,7040,7040,7030,528
|
|
20231012,114500,930570570,7030,7030,7030,7030,35
|
|
20231012,114400,930324520,7030,7030,7030,7030,1
|
|
20231012,114300,930317490,7030,7020,7030,7020,145
|
|
20231012,114200,929299540,7020,7040,7040,7020,45
|
|
20231012,114100,928983020,7030,7030,7030,7030,527
|
|
20231012,114000,925278210,7030,7030,7030,7030,535
|
|
20231012,113900,921517160,7030,7030,7030,7030,1777
|
|
20231012,113800,909024850,7030,7030,7030,7010,2944
|
|
20231012,113700,888367630,7030,7030,7030,7030,50
|
|
20231012,113600,888016130,7030,7030,7030,7030,200
|
|
20231012,113500,886610130,7040,7040,7040,7040,135
|
|
20231012,113400,885659730,7040,7040,7040,7040,396
|
|
20231012,113300,882871890,7040,7040,7040,7040,1
|
|
20231012,113200,882864850,7040,7040,7040,7040,3
|
|
20231012,113100,882843730,7040,7040,7040,7040,2
|
|
20231012,113000,882829650,7020,7030,7030,7020,122
|
|
20231012,112900,881972620,7030,7030,7040,7030,15
|
|
20231012,112800,881867160,7030,7030,7030,7030,18
|
|
20231012,112700,881740620,7030,7030,7030,7030,34
|
|
20231012,112600,881501600,7020,7020,7020,7020,0
|
|
20231012,112500,881501600,7020,7020,7020,7020,0
|
|
20231012,112400,881501600,7020,7050,7050,7020,2003
|
|
20231012,112300,867427790,7040,7040,7040,7040,100
|
|
20231012,112200,866723790,7040,7040,7040,7040,0
|
|
20231012,112100,866723790,7040,7040,7040,7040,0
|
|
20231012,112000,866723790,7040,7050,7050,7040,101
|
|
20231012,111900,866011750,7040,7040,7040,7040,0
|
|
20231012,111800,866011750,7040,7040,7040,7040,50
|
|
20231012,111700,865659750,7040,7040,7040,7040,27
|
|
20231012,111600,865469670,7040,7040,7040,7040,0
|
|
20231012,111500,865469670,7040,7040,7040,7040,167
|
|
20231012,111400,864293990,7040,7040,7050,7040,1343
|
|
20231012,111300,854836880,7050,7050,7050,7050,5
|
|
20231012,111200,854801630,7050,7040,7050,7040,39
|
|
20231012,111100,854526690,7040,7060,7060,7040,1401
|
|
20231012,111000,844659630,7050,7050,7050,7050,20
|
|
20231012,110900,844518630,7060,7060,7070,7060,708
|
|
20231012,110800,839519850,7060,7060,7070,7060,726
|
|
20231012,110700,834394190,7060,7060,7060,7060,10
|
|
20231012,110600,834323590,7060,7060,7070,7060,194
|
|
20231012,110500,832952120,7060,7060,7060,7060,2046
|
|
20231012,110400,818507360,7060,7060,7070,7060,460
|
|
20231012,110300,815259260,7060,7070,7070,7060,25
|
|
20231012,110200,815082720,7060,7060,7060,7060,1199
|
|
20231012,110100,806617780,7060,7060,7060,7060,17
|
|
20231012,110000,806497760,7060,7060,7060,7050,121
|
|
20231012,105900,805644210,7060,7060,7070,7050,1667
|
|
20231012,105800,793884790,7060,7070,7070,7060,111
|
|
20231012,105700,793100030,7070,7070,7070,7060,193
|
|
20231012,105600,791736520,7070,7040,7070,7040,4421
|
|
20231012,105500,760500810,7050,7050,7050,7050,493
|
|
20231012,105400,757025160,7050,7060,7060,7050,24
|
|
20231012,105300,756855950,7050,7050,7050,7040,378
|
|
20231012,105200,754191060,7050,7050,7050,7050,1
|
|
20231012,105100,754184010,7070,7070,7070,7070,0
|
|
20231012,105000,754184010,7070,7070,7070,7070,0
|
|
20231012,104900,754184010,7070,7070,7070,7070,2
|
|
20231012,104800,754169870,7070,7070,7070,7070,1
|
|
20231012,104700,754162800,7050,7050,7050,7050,600
|
|
20231012,104600,749932800,7050,7060,7060,7050,402
|
|
20231012,104500,747096140,7070,7070,7070,7070,1
|
|
20231012,104400,747089070,7080,7050,7080,7050,3380
|
|
20231012,104300,723233670,7050,7050,7050,7050,300
|
|
20231012,104200,721118670,7050,7050,7050,7050,20
|
|
20231012,104100,720977670,7050,7050,7050,7050,30
|
|
20231012,104000,720766170,7050,7060,7060,7050,612
|
|
20231012,103900,716445510,7070,7040,7070,7040,1980
|
|
20231012,103800,702486000,7040,7040,7040,7040,3
|
|
20231012,103700,702464880,7050,7040,7050,7040,1305
|
|
20231012,103600,693277630,7050,7050,7050,7050,148
|
|
20231012,103500,692234230,7050,7050,7050,7050,628
|
|
20231012,103400,687806830,7060,7060,7060,7060,6
|
|
20231012,103300,687764470,7060,7060,7060,7060,180
|
|
20231012,103200,686493670,7070,7070,7080,7070,49
|
|
20231012,103100,686147130,7070,7070,7070,7070,0
|
|
20231012,103000,686147130,7070,7070,7080,7070,6
|
|
20231012,102900,686104700,7080,7080,7080,7080,400
|
|
20231012,102800,683272700,7080,7080,7080,7080,1
|
|
20231012,102700,683265620,7080,7050,7080,7050,869
|
|
20231012,102600,677132640,7040,7050,7050,7040,1078
|
|
20231012,102500,669533040,7050,7070,7070,7050,753
|
|
20231012,102400,664218390,7070,7070,7070,7070,1
|
|
20231012,102300,664211320,7070,7070,7070,7070,0
|
|
20231012,102200,664211320,7070,7070,7070,7070,35
|
|
20231012,102100,663963870,7070,7040,7070,7040,428
|
|
20231012,102000,660938690,7040,7040,7040,7040,24
|
|
20231012,101900,660769730,7040,7050,7050,7040,1192
|
|
20231012,101800,652366440,7060,7060,7060,7060,436
|
|
20231012,101700,649288280,7050,7050,7050,7050,160
|
|
20231012,101600,648160280,7050,7040,7050,7020,3973
|
|
20231012,101500,620186490,7050,7050,7050,7050,1183
|
|
20231012,101400,611846340,7060,7060,7070,7060,753
|
|
20231012,101300,606530060,7060,7070,7070,7060,206
|
|
20231012,101200,605075550,7070,7080,7090,7070,1732
|
|
20231012,101100,592809560,7080,7060,7080,7060,4085
|
|
20231012,101000,563955140,7060,7050,7060,7040,1280
|
|
20231012,100900,554926060,7040,7050,7050,7040,1141
|
|
20231012,100800,546887010,7050,7050,7050,7040,389
|
|
20231012,100700,544146570,7040,7040,7050,7040,152
|
|
20231012,100600,543076480,7050,7040,7050,7030,535
|
|
20231012,100500,539312230,7040,7040,7050,7040,1362
|
|
20231012,100400,529717170,7030,7020,7030,7020,510
|
|
20231012,100300,526133970,7020,7020,7020,7020,2
|
|
20231012,100200,526119930,7020,7030,7030,7020,23
|
|
20231012,100100,525958450,7030,7020,7030,7020,63
|
|
20231012,100000,525515580,7030,7030,7030,7030,193
|
|
20231012,095900,524158790,7030,7030,7030,7030,241
|
|
20231012,095800,522464560,7010,7020,7020,7010,172
|
|
20231012,095700,521257140,7010,7020,7020,7010,117
|
|
20231012,095600,520435810,7020,7030,7030,7020,895
|
|
20231012,095500,514151050,7030,7030,7030,7030,144
|
|
20231012,095400,513138730,7020,7030,7030,7020,218
|
|
20231012,095300,511607290,7030,7050,7050,7030,264
|
|
20231012,095200,509748210,7050,7050,7060,7040,1227
|
|
20231012,095100,501098690,7050,7050,7070,7040,2697
|
|
20231012,095000,482068810,7040,7010,7040,7010,5215
|
|
20231012,094900,445406820,7020,7000,7020,7000,5590
|
|
20231012,094800,406259520,7000,6990,7000,6980,2859
|
|
20231012,094700,386293400,6990,6990,6990,6990,245
|
|
20231012,094600,384580850,6990,6990,6990,6990,246
|
|
20231012,094500,382861310,6980,6980,6980,6980,401
|
|
20231012,094400,380062330,6980,6970,6980,6970,5010
|
|
20231012,094300,345103030,6970,6970,6970,6970,1835
|
|
20231012,094200,332313080,6970,6970,6970,6970,452
|
|
20231012,094100,329162640,6970,6970,6970,6970,150
|
|
20231012,094000,328117140,6970,6970,6970,6970,1470
|
|
20231012,093900,317871240,6980,6980,6980,6980,583
|
|
20231012,093800,313801900,6980,6980,6990,6980,1648
|
|
20231012,093700,302298760,6980,6990,6990,6980,1790
|
|
20231012,093600,289803460,6980,6980,6980,6980,2447
|
|
20231012,093500,272723400,6980,6980,6980,6980,503
|
|
20231012,093400,269212460,6970,6970,6970,6960,1223
|
|
20231012,093300,260688200,6970,6960,6970,6950,1202
|
|
20231012,093200,252333260,6970,6960,6970,6960,401
|
|
20231012,093100,249542290,6960,6960,6960,6950,135
|
|
20231012,093000,248602720,6970,6950,6970,6930,824
|
|
20231012,092900,242882910,6950,6940,6950,6940,1457
|
|
20231012,092800,232765850,6940,6950,6950,6940,505
|
|
20231012,092700,229256610,6960,6960,6960,6960,718
|
|
20231012,092600,224259330,6950,6950,6950,6950,2001
|
|
20231012,092500,210352380,6960,6950,6960,6940,326
|
|
20231012,092400,208089440,6940,6960,6960,6940,1471
|
|
20231012,092300,197874380,6960,6970,6970,6960,368
|
|
20231012,092200,195310670,6970,6970,6970,6970,125
|
|
20231012,092100,194439420,6970,6970,6970,6970,36
|
|
20231012,092000,194188500,6970,6970,6970,6970,4
|
|
20231012,091900,194160620,6970,6990,6990,6970,84
|
|
20231012,091800,193574310,6990,6990,6990,6990,518
|
|
20231012,091700,189953490,6990,6980,6990,6980,406
|
|
20231012,091600,187119370,6970,6960,6970,6960,3002
|
|
20231012,091500,166215430,6970,6970,6970,6970,634
|
|
20231012,091400,161796450,6970,6970,6970,6960,178
|
|
20231012,091300,160556410,6970,6980,6980,6970,700
|
|
20231012,091200,155677310,6980,6980,6990,6980,579
|
|
20231012,091100,151635390,6990,6990,7000,6990,1283
|
|
20231012,091000,142666980,6990,6990,7000,6980,2685
|
|
20231012,090900,123899730,6980,7000,7000,6980,895
|
|
20231012,090800,117649620,6990,6980,7000,6980,5534
|
|
20231012,090700,78946660,6980,6950,6980,6950,1106
|
|
20231012,090600,71244580,6950,6940,6950,6940,364
|
|
20231012,090500,68717820,6940,6960,6960,6930,528
|
|
20231012,090400,65052700,6960,6930,6960,6930,539
|
|
20231012,090300,61309310,6920,6920,6920,6900,645
|
|
20231012,090200,56850440,6930,6930,6930,6920,156
|
|
20231012,090100,55769380,6930,6930,6930,6930,1
|
|
20231012,090000,55762450,6960,6970,6970,6900,8004
|