651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,194800,3137123090,6340,6340,6340,6340,9576
|
|
20231020,194700,3137123090,6340,6340,6340,6340,0
|
|
20231020,194600,3137123090,6340,6340,6340,6340,0
|
|
20231020,194500,3137123090,6340,6340,6340,6340,0
|
|
20231020,194400,3137123090,6340,6340,6340,6340,0
|
|
20231020,194300,3137123090,6340,6340,6340,6340,0
|
|
20231020,194200,3137123090,6340,6340,6340,6340,0
|
|
20231020,194100,3137123090,6340,6340,6340,6340,0
|
|
20231020,194000,3137123090,6340,6340,6340,6340,0
|
|
20231020,193900,3137123090,6340,6340,6340,6340,0
|
|
20231020,193800,3137123090,6340,6340,6340,6340,0
|
|
20231020,193700,3137123090,6340,6340,6340,6340,0
|
|
20231020,193600,3137123090,6340,6340,6340,6340,0
|
|
20231020,193500,3137123090,6340,6340,6340,6340,0
|
|
20231020,193400,3137123090,6340,6340,6340,6340,0
|
|
20231020,193300,3137123090,6340,6340,6340,6340,0
|
|
20231020,193200,3137123090,6340,6340,6340,6340,0
|
|
20231020,193100,3137123090,6340,6340,6340,6340,0
|
|
20231020,193000,3137123090,6340,6340,6340,6340,0
|
|
20231020,192900,3137123090,6340,6340,6340,6340,0
|
|
20231020,192800,3137123090,6340,6340,6340,6340,0
|
|
20231020,192700,3137123090,6340,6340,6340,6340,0
|
|
20231020,192600,3137123090,6340,6340,6340,6340,0
|
|
20231020,192500,3137123090,6340,6340,6340,6340,0
|
|
20231020,192400,3137123090,6340,6340,6340,6340,0
|
|
20231020,192300,3137123090,6340,6340,6340,6340,0
|
|
20231020,192200,3137123090,6340,6340,6340,6340,0
|
|
20231020,192100,3137123090,6340,6340,6340,6340,0
|
|
20231020,192000,3137123090,6340,6340,6340,6340,0
|
|
20231020,191900,3137123090,6340,6340,6340,6340,0
|
|
20231020,191800,3137123090,6340,6340,6340,6340,9576
|
|
20231020,191700,3137123090,6340,6340,6340,6340,0
|
|
20231020,191600,3137123090,6340,6340,6340,6340,0
|
|
20231020,191500,3137123090,6340,6340,6340,6340,0
|
|
20231020,191400,3137123090,6340,6340,6340,6340,0
|
|
20231020,191300,3137123090,6340,6340,6340,6340,0
|
|
20231020,191200,3137123090,6340,6340,6340,6340,0
|
|
20231020,191100,3137123090,6340,6340,6340,6340,0
|
|
20231020,191000,3137123090,6340,6340,6340,6340,0
|
|
20231020,190900,3137123090,6340,6340,6340,6340,0
|
|
20231020,190800,3137123090,6340,6340,6340,6340,0
|
|
20231020,190700,3137123090,6340,6340,6340,6340,0
|
|
20231020,190600,3137123090,6340,6340,6340,6340,0
|
|
20231020,190500,3137123090,6340,6340,6340,6340,0
|
|
20231020,190400,3137123090,6340,6340,6340,6340,0
|
|
20231020,190300,3137123090,6340,6340,6340,6340,0
|
|
20231020,190200,3137123090,6340,6340,6340,6340,0
|
|
20231020,190100,3137123090,6340,6340,6340,6340,0
|
|
20231020,190000,3137123090,6340,6340,6340,6340,0
|
|
20231020,185900,3137123090,6340,6340,6340,6340,0
|
|
20231020,185800,3137123090,6340,6340,6340,6340,0
|
|
20231020,185700,3137123090,6340,6340,6340,6340,0
|
|
20231020,185600,3137123090,6340,6340,6340,6340,0
|
|
20231020,185500,3137123090,6340,6340,6340,6340,0
|
|
20231020,185400,3137123090,6340,6340,6340,6340,0
|
|
20231020,185300,3137123090,6340,6340,6340,6340,0
|
|
20231020,185200,3137123090,6340,6340,6340,6340,0
|
|
20231020,185100,3137123090,6340,6340,6340,6340,0
|
|
20231020,185000,3137123090,6340,6340,6340,6340,0
|
|
20231020,184900,3137123090,6340,6340,6340,6340,0
|
|
20231020,184800,3137123090,6340,6340,6340,6340,9576
|
|
20231020,184700,3137123090,6340,6340,6340,6340,0
|
|
20231020,184600,3137123090,6340,6340,6340,6340,0
|
|
20231020,184500,3137123090,6340,6340,6340,6340,0
|
|
20231020,184400,3137123090,6340,6340,6340,6340,0
|
|
20231020,184300,3137123090,6340,6340,6340,6340,0
|
|
20231020,184200,3137123090,6340,6340,6340,6340,0
|
|
20231020,184100,3137123090,6340,6340,6340,6340,0
|
|
20231020,184000,3137123090,6340,6340,6340,6340,0
|
|
20231020,183900,3137123090,6340,6340,6340,6340,0
|
|
20231020,183800,3137123090,6340,6340,6340,6340,0
|
|
20231020,183700,3137123090,6340,6340,6340,6340,0
|
|
20231020,183600,3137123090,6340,6340,6340,6340,0
|
|
20231020,183500,3137123090,6340,6340,6340,6340,0
|
|
20231020,183400,3137123090,6340,6340,6340,6340,0
|
|
20231020,183300,3137123090,6340,6340,6340,6340,0
|
|
20231020,183200,3137123090,6340,6340,6340,6340,0
|
|
20231020,183100,3137123090,6340,6340,6340,6340,0
|
|
20231020,183000,3137123090,6340,6340,6340,6340,0
|
|
20231020,182900,3137123090,6340,6340,6340,6340,0
|
|
20231020,182800,3137123090,6340,6340,6340,6340,0
|
|
20231020,182700,3137123090,6340,6340,6340,6340,0
|
|
20231020,182600,3137123090,6340,6340,6340,6340,0
|
|
20231020,182500,3137123090,6340,6340,6340,6340,0
|
|
20231020,182400,3137123090,6340,6340,6340,6340,0
|
|
20231020,182300,3137123090,6340,6340,6340,6340,0
|
|
20231020,182200,3137123090,6340,6340,6340,6340,0
|
|
20231020,182100,3137123090,6340,6340,6340,6340,0
|
|
20231020,182000,3137123090,6340,6340,6340,6340,0
|
|
20231020,181900,3137123090,6340,6340,6340,6340,0
|
|
20231020,181800,3137123090,6340,6340,6340,6340,9576
|
|
20231020,181700,3137123090,6340,6340,6340,6340,0
|
|
20231020,181600,3137123090,6340,6340,6340,6340,0
|
|
20231020,181500,3137123090,6340,6340,6340,6340,0
|
|
20231020,181400,3137123090,6340,6340,6340,6340,0
|
|
20231020,181300,3137123090,6340,6340,6340,6340,0
|
|
20231020,181200,3137123090,6340,6340,6340,6340,0
|
|
20231020,181100,3137123090,6340,6340,6340,6340,0
|
|
20231020,181000,3137123090,6340,6340,6340,6340,0
|
|
20231020,180900,3137123090,6340,6340,6340,6340,0
|
|
20231020,180800,3137123090,6340,6340,6340,6340,0
|
|
20231020,180700,3137123090,6340,6340,6340,6340,0
|
|
20231020,180600,3137123090,6340,6340,6340,6340,0
|
|
20231020,180500,3137123090,6340,6340,6340,6340,0
|
|
20231020,180400,3137123090,6340,6340,6340,6340,0
|
|
20231020,180300,3137123090,6340,6340,6340,6340,0
|
|
20231020,180200,3137123090,6340,6340,6340,6340,0
|
|
20231020,180100,3137123090,6340,6340,6340,6340,0
|
|
20231020,180000,3137123090,6340,6340,6340,6340,0
|
|
20231020,175900,3137123090,6340,6340,6340,6340,0
|
|
20231020,175800,3137123090,6340,6340,6340,6340,0
|
|
20231020,175700,3137123090,6340,6340,6340,6340,0
|
|
20231020,175600,3137123090,6340,6340,6340,6340,0
|
|
20231020,175500,3137123090,6340,6340,6340,6340,0
|
|
20231020,175400,3137123090,6340,6340,6340,6340,0
|
|
20231020,175300,3137123090,6340,6340,6340,6340,0
|
|
20231020,175200,3137123090,6340,6340,6340,6340,0
|
|
20231020,175100,3137123090,6340,6340,6340,6340,0
|
|
20231020,175000,3137123090,6340,6340,6340,6340,0
|
|
20231020,174900,3137123090,6340,6340,6340,6340,0
|
|
20231020,174800,3137123090,6340,6340,6340,6340,9576
|
|
20231020,174700,3137123090,6340,6340,6340,6340,0
|
|
20231020,174600,3137123090,6340,6340,6340,6340,0
|
|
20231020,174500,3137123090,6340,6340,6340,6340,0
|
|
20231020,174400,3137123090,6340,6340,6340,6340,0
|
|
20231020,174300,3137123090,6340,6340,6340,6340,0
|
|
20231020,174200,3137123090,6340,6340,6340,6340,0
|
|
20231020,174100,3137123090,6340,6340,6340,6340,0
|
|
20231020,174000,3137123090,6340,6340,6340,6340,0
|
|
20231020,173900,3137123090,6340,6340,6340,6340,0
|
|
20231020,173800,3137123090,6340,6340,6340,6340,0
|
|
20231020,173700,3137123090,6340,6340,6340,6340,0
|
|
20231020,173600,3137123090,6340,6340,6340,6340,0
|
|
20231020,173500,3137123090,6340,6340,6340,6340,0
|
|
20231020,173400,3137123090,6340,6340,6340,6340,0
|
|
20231020,173300,3137123090,6340,6340,6340,6340,0
|
|
20231020,173200,3137123090,6340,6340,6340,6340,0
|
|
20231020,173100,3137123090,6340,6340,6340,6340,0
|
|
20231020,173000,3137123090,6340,6340,6340,6340,0
|
|
20231020,172900,3137123090,6340,6340,6340,6340,0
|
|
20231020,172800,3137123090,6340,6340,6340,6340,0
|
|
20231020,172700,3137123090,6340,6340,6340,6340,0
|
|
20231020,172600,3137123090,6340,6340,6340,6340,0
|
|
20231020,172500,3137123090,6340,6340,6340,6340,0
|
|
20231020,172400,3137123090,6340,6340,6340,6340,0
|
|
20231020,172300,3137123090,6340,6340,6340,6340,0
|
|
20231020,172200,3137123090,6340,6340,6340,6340,0
|
|
20231020,172100,3137123090,6340,6340,6340,6340,0
|
|
20231020,172000,3137123090,6340,6340,6340,6340,0
|
|
20231020,171900,3137123090,6340,6340,6340,6340,0
|
|
20231020,171800,3137123090,6340,6340,6340,6340,9576
|
|
20231020,171700,3137123090,6340,6340,6340,6340,0
|
|
20231020,171600,3137123090,6340,6340,6340,6340,0
|
|
20231020,171500,3137123090,6340,6340,6340,6340,0
|
|
20231020,171400,3137123090,6340,6340,6340,6340,0
|
|
20231020,171300,3137123090,6340,6340,6340,6340,0
|
|
20231020,171200,3137123090,6340,6340,6340,6340,0
|
|
20231020,171100,3137123090,6340,6340,6340,6340,0
|
|
20231020,171000,3137123090,6340,6340,6340,6340,0
|
|
20231020,170900,3137123090,6340,6340,6340,6340,0
|
|
20231020,170800,3137123090,6340,6340,6340,6340,0
|
|
20231020,170700,3137123090,6340,6340,6340,6340,0
|
|
20231020,170600,3137123090,6340,6340,6340,6340,0
|
|
20231020,170500,3137123090,6340,6340,6340,6340,0
|
|
20231020,170400,3137123090,6340,6340,6340,6340,0
|
|
20231020,170300,3137123090,6340,6340,6340,6340,0
|
|
20231020,170200,3137123090,6340,6340,6340,6340,0
|
|
20231020,170100,3137123090,6340,6340,6340,6340,0
|
|
20231020,170000,3137123090,6340,6340,6340,6340,0
|
|
20231020,165900,3137123090,6340,6340,6340,6340,0
|
|
20231020,165800,3137123090,6340,6340,6340,6340,0
|
|
20231020,165700,3137123090,6340,6340,6340,6340,0
|
|
20231020,165600,3137123090,6340,6340,6340,6340,0
|
|
20231020,165500,3137123090,6340,6340,6340,6340,0
|
|
20231020,165400,3137123090,6340,6340,6340,6340,0
|
|
20231020,165300,3137123090,6340,6340,6340,6340,0
|
|
20231020,165200,3137123090,6340,6340,6340,6340,0
|
|
20231020,165100,3137123090,6340,6340,6340,6340,0
|
|
20231020,165000,3137123090,6340,6340,6340,6340,0
|
|
20231020,164900,3137123090,6340,6340,6340,6340,0
|
|
20231020,164800,3137123090,6340,6340,6340,6340,9576
|
|
20231020,164700,3137123090,6340,6340,6340,6340,0
|
|
20231020,164600,3137123090,6340,6340,6340,6340,0
|
|
20231020,164500,3137123090,6340,6340,6340,6340,0
|
|
20231020,164400,3137123090,6340,6340,6340,6340,0
|
|
20231020,164300,3137123090,6340,6340,6340,6340,0
|
|
20231020,164200,3137123090,6340,6340,6340,6340,0
|
|
20231020,164100,3137123090,6340,6340,6340,6340,0
|
|
20231020,164000,3137123090,6340,6340,6340,6340,0
|
|
20231020,163900,3137123090,6340,6340,6340,6340,0
|
|
20231020,163800,3137123090,6340,6340,6340,6340,0
|
|
20231020,163700,3137123090,6340,6340,6340,6340,0
|
|
20231020,163600,3137123090,6340,6340,6340,6340,0
|
|
20231020,163500,3137123090,6340,6340,6340,6340,0
|
|
20231020,163400,3137123090,6340,6340,6340,6340,0
|
|
20231020,163300,3137123090,6340,6340,6340,6340,0
|
|
20231020,163200,3137123090,6340,6340,6340,6340,0
|
|
20231020,163100,3137123090,6340,6340,6340,6340,0
|
|
20231020,163000,3137123090,6340,6340,6340,6340,0
|
|
20231020,162900,3137123090,6340,6340,6340,6340,0
|
|
20231020,162800,3137123090,6340,6340,6340,6340,0
|
|
20231020,162700,3137123090,6340,6340,6340,6340,0
|
|
20231020,162600,3137123090,6340,6340,6340,6340,0
|
|
20231020,162500,3137123090,6340,6340,6340,6340,0
|
|
20231020,162400,3137123090,6340,6340,6340,6340,0
|
|
20231020,162300,3137123090,6340,6340,6340,6340,0
|
|
20231020,162200,3137123090,6340,6340,6340,6340,0
|
|
20231020,162100,3137123090,6340,6340,6340,6340,0
|
|
20231020,162000,3137123090,6340,6340,6340,6340,0
|
|
20231020,161900,3137123090,6340,6340,6340,6340,0
|
|
20231020,161800,3137123090,6340,6340,6340,6340,9576
|
|
20231020,161700,3137123090,6340,6340,6340,6340,0
|
|
20231020,161600,3137123090,6340,6340,6340,6340,0
|
|
20231020,161500,3137123090,6340,6340,6340,6340,0
|
|
20231020,161400,3137123090,6340,6340,6340,6340,0
|
|
20231020,161300,3137123090,6340,6340,6340,6340,0
|
|
20231020,161200,3137123090,6340,6340,6340,6340,0
|
|
20231020,161100,3137123090,6340,6340,6340,6340,0
|
|
20231020,161000,3137123090,6340,6340,6340,6340,0
|
|
20231020,160900,3137123090,6340,6340,6340,6340,0
|
|
20231020,160800,3137123090,6340,6340,6340,6340,0
|
|
20231020,160700,3137123090,6340,6340,6340,6340,0
|
|
20231020,160600,3137123090,6340,6340,6340,6340,0
|
|
20231020,160500,3137123090,6340,6340,6340,6340,0
|
|
20231020,160400,3137123090,6340,6340,6340,6340,0
|
|
20231020,160300,3137123090,6340,6340,6340,6340,0
|
|
20231020,160200,3137123090,6340,6340,6340,6340,0
|
|
20231020,160100,3137123090,6340,6340,6340,6340,0
|
|
20231020,160000,3137123090,6340,6340,6340,6340,0
|
|
20231020,155900,3137123090,6340,6340,6340,6340,0
|
|
20231020,155800,3137123090,6340,6340,6340,6340,0
|
|
20231020,155700,3137123090,6340,6340,6340,6340,0
|
|
20231020,155600,3137123090,6340,6340,6340,6340,0
|
|
20231020,155500,3137123090,6340,6340,6340,6340,0
|
|
20231020,155400,3137123090,6340,6340,6340,6340,0
|
|
20231020,155300,3137123090,6340,6340,6340,6340,0
|
|
20231020,155200,3137123090,6340,6340,6340,6340,0
|
|
20231020,155100,3137123090,6340,6340,6340,6340,0
|
|
20231020,155000,3137123090,6340,6340,6340,6340,0
|
|
20231020,154900,3137123090,6340,6340,6340,6340,0
|
|
20231020,154800,3137123090,6340,6340,6340,6340,9576
|
|
20231020,154700,3137123090,6340,6340,6340,6340,0
|
|
20231020,154600,3137123090,6340,6340,6340,6340,0
|
|
20231020,154500,3137123090,6340,6340,6340,6340,0
|
|
20231020,154400,3137123090,6340,6340,6340,6340,0
|
|
20231020,154300,3137123090,6340,6340,6340,6340,0
|
|
20231020,154200,3137123090,6340,6340,6340,6340,0
|
|
20231020,154100,3137123090,6340,6340,6340,6340,0
|
|
20231020,154000,3137123090,6340,6340,6340,6340,0
|
|
20231020,153900,3137123090,6340,6340,6340,6340,0
|
|
20231020,153800,3137123090,6340,6340,6340,6340,0
|
|
20231020,153700,3137123090,6340,6340,6340,6340,0
|
|
20231020,153600,3137123090,6340,6340,6340,6340,0
|
|
20231020,153500,3137123090,6340,6340,6340,6340,0
|
|
20231020,153400,3137123090,6340,6340,6340,6340,0
|
|
20231020,153300,3137123090,6340,6340,6340,6340,0
|
|
20231020,153200,3137123090,6340,6340,6340,6340,0
|
|
20231020,153100,3137123090,6340,6340,6340,6340,0
|
|
20231020,153000,3137123090,6340,6340,6340,6340,9576
|
|
20231020,152900,3076411250,6310,6310,6310,6310,0
|
|
20231020,152800,3076411250,6310,6310,6310,6310,0
|
|
20231020,152700,3076411250,6310,6310,6310,6310,0
|
|
20231020,152600,3076411250,6310,6310,6310,6310,0
|
|
20231020,152500,3076411250,6310,6310,6310,6310,0
|
|
20231020,152400,3076411250,6310,6310,6310,6310,0
|
|
20231020,152300,3076411250,6310,6310,6310,6310,0
|
|
20231020,152200,3076411250,6310,6310,6310,6310,0
|
|
20231020,152100,3076411250,6310,6310,6310,6310,0
|
|
20231020,152000,3076411250,6310,6310,6310,6310,0
|
|
20231020,151900,3076411250,6310,6320,6330,6300,2819
|
|
20231020,151800,3058629590,6320,6320,6320,6310,598
|
|
20231020,151700,3054850530,6310,6310,6320,6300,2223
|
|
20231020,151600,3040833500,6320,6320,6320,6310,1277
|
|
20231020,151500,3032775560,6300,6300,6300,6300,3116
|
|
20231020,151400,3013144760,6320,6340,6340,6320,5125
|
|
20231020,151300,2980722020,6350,6350,6360,6350,1029
|
|
20231020,151200,2974187750,6340,6320,6340,6320,2350
|
|
20231020,151100,2959299040,6340,6340,6340,6320,432
|
|
20231020,151000,2956564160,6340,6330,6340,6320,493
|
|
20231020,150900,2953447400,6330,6340,6340,6330,241
|
|
20231020,150800,2951921860,6330,6330,6330,6330,1013
|
|
20231020,150700,2945509570,6320,6320,6320,6300,4777
|
|
20231020,150600,2915344180,6330,6340,6340,6330,787
|
|
20231020,150500,2910362370,6340,6340,6350,6340,2207
|
|
20231020,150400,2896369980,6340,6330,6340,6330,1027
|
|
20231020,150300,2889859060,6340,6330,6340,6330,546
|
|
20231020,150200,2886402860,6340,6350,6350,6340,1022
|
|
20231020,150100,2879922810,6350,6330,6350,6330,168
|
|
20231020,150000,2878857740,6340,6340,6340,6340,101
|
|
20231020,145900,2878217400,6350,6330,6350,6330,532
|
|
20231020,145800,2874843360,6330,6340,6340,6330,569
|
|
20231020,145700,2871241500,6330,6350,6350,6330,2693
|
|
20231020,145600,2854172490,6340,6350,6350,6340,2554
|
|
20231020,145500,2837966200,6350,6340,6350,6340,2728
|
|
20231020,145400,2820644400,6350,6350,6360,6350,2773
|
|
20231020,145300,2803034840,6340,6340,6350,6330,2363
|
|
20231020,145200,2788051970,6350,6360,6360,6350,3848
|
|
20231020,145100,2763595280,6360,6370,6380,6360,4137
|
|
20231020,145000,2737252900,6360,6380,6380,6360,2215
|
|
20231020,144900,2723141590,6380,6380,6380,6370,372
|
|
20231020,144800,2720768850,6370,6370,6370,6370,1221
|
|
20231020,144700,2712991080,6360,6370,6380,6360,1174
|
|
20231020,144600,2705509820,6360,6370,6370,6360,270
|
|
20231020,144500,2703790390,6360,6350,6360,6350,1905
|
|
20231020,144400,2691675490,6350,6350,6350,6350,1968
|
|
20231020,144300,2679178690,6350,6350,6360,6340,3463
|
|
20231020,144200,2657189100,6350,6350,6350,6350,2421
|
|
20231020,144100,2641815750,6350,6350,6350,6340,4794
|
|
20231020,144000,2611374320,6350,6350,6360,6350,61
|
|
20231020,143900,2610986960,6360,6360,6360,6360,2233
|
|
20231020,143800,2596785080,6360,6360,6370,6360,1100
|
|
20231020,143700,2589788080,6350,6360,6360,6350,1247
|
|
20231020,143600,2581857630,6360,6360,6360,6360,107
|
|
20231020,143500,2581177110,6360,6360,6360,6360,1147
|
|
20231020,143400,2573882190,6370,6360,6370,6360,215
|
|
20231020,143300,2572513620,6360,6360,6360,6360,0
|
|
20231020,143200,2572513620,6360,6360,6360,6360,1498
|
|
20231020,143100,2562986340,6370,6370,6370,6370,611
|
|
20231020,143000,2559094270,6370,6370,6370,6370,208
|
|
20231020,142900,2557769310,6360,6360,6360,6360,339
|
|
20231020,142800,2555613270,6360,6370,6370,6360,147
|
|
20231020,142700,2554677350,6360,6370,6370,6360,143
|
|
20231020,142600,2553766870,6360,6360,6370,6360,379
|
|
20231020,142500,2551354030,6350,6350,6350,6350,2096
|
|
20231020,142400,2538044430,6340,6340,6340,6340,137
|
|
20231020,142300,2537175850,6340,6340,6340,6340,5
|
|
20231020,142200,2537144150,6340,6350,6350,6340,71
|
|
20231020,142100,2536693770,6340,6350,6350,6340,159
|
|
20231020,142000,2535684550,6340,6330,6350,6330,884
|
|
20231020,141900,2530078440,6320,6320,6320,6320,47
|
|
20231020,141800,2529781400,6320,6330,6330,6320,53
|
|
20231020,141700,2529446340,6320,6330,6330,6320,40
|
|
20231020,141600,2529193190,6330,6330,6340,6320,170
|
|
20231020,141500,2528117090,6320,6320,6330,6320,273
|
|
20231020,141400,2526391720,6320,6330,6330,6320,117
|
|
20231020,141300,2525651580,6330,6330,6330,6330,47
|
|
20231020,141200,2525354070,6330,6330,6330,6330,83
|
|
20231020,141100,2524828680,6320,6340,6340,6320,1015
|
|
20231020,141000,2518404140,6330,6330,6330,6330,47
|
|
20231020,140900,2518106630,6330,6330,6330,6330,332
|
|
20231020,140800,2516005070,6340,6330,6340,6330,2370
|
|
20231020,140700,2501002470,6340,6350,6350,6340,840
|
|
20231020,140600,2495676770,6350,6350,6350,6350,12
|
|
20231020,140500,2495600570,6350,6350,6350,6340,141
|
|
20231020,140400,2494705690,6350,6350,6350,6350,5
|
|
20231020,140300,2494673940,6370,6350,6370,6350,947
|
|
20231020,140200,2488645940,6350,6350,6350,6350,10
|
|
20231020,140100,2488582440,6350,6350,6360,6350,1876
|
|
20231020,140000,2476664940,6350,6350,6350,6350,43
|
|
20231020,135900,2476391890,6360,6370,6370,6360,114
|
|
20231020,135800,2475666700,6370,6370,6370,6370,1313
|
|
20231020,135700,2467302890,6370,6380,6380,6370,376
|
|
20231020,135600,2464905670,6380,6370,6380,6370,232
|
|
20231020,135500,2463426230,6380,6370,6380,6370,51
|
|
20231020,135400,2463101350,6370,6370,6370,6370,40
|
|
20231020,135300,2462846550,6370,6370,6380,6370,581
|
|
20231020,135200,2459144950,6360,6360,6370,6360,92
|
|
20231020,135100,2458559720,6360,6360,6360,6360,43
|
|
20231020,135000,2458286240,6360,6370,6370,6360,1775
|
|
20231020,134900,2446979960,6380,6370,6380,6370,147
|
|
20231020,134800,2446042570,6370,6380,6380,6370,143
|
|
20231020,134700,2445130660,6380,6380,6380,6380,474
|
|
20231020,134600,2442106540,6380,6380,6380,6370,310
|
|
20231020,134500,2440129210,6370,6370,6370,6370,50
|
|
20231020,134400,2439810710,6390,6390,6400,6360,2013
|
|
20231020,134300,2426947720,6380,6370,6380,6360,1130
|
|
20231020,134200,2419744750,6370,6360,6370,6360,806
|
|
20231020,134100,2414617950,6360,6380,6380,6360,1302
|
|
20231020,134000,2406324630,6370,6380,6390,6370,852
|
|
20231020,133900,2400889290,6380,6350,6380,6340,2322
|
|
20231020,133800,2386096410,6350,6350,6360,6340,1358
|
|
20231020,133700,2377474060,6340,6330,6350,6330,742
|
|
20231020,133600,2372770180,6330,6330,6340,6330,61
|
|
20231020,133500,2372383920,6340,6340,6340,6340,1
|
|
20231020,133400,2372377580,6340,6330,6340,6330,1736
|
|
20231020,133300,2361388670,6330,6320,6330,6320,720
|
|
20231020,133200,2356831600,6330,6320,6330,6310,1388
|
|
20231020,133100,2348059900,6320,6310,6320,6310,2485
|
|
20231020,133000,2332358310,6310,6300,6310,6300,480
|
|
20231020,132900,2329330840,6290,6290,6290,6290,47
|
|
20231020,132800,2329035210,6300,6300,6310,6290,992
|
|
20231020,132700,2322779580,6290,6290,6290,6290,85
|
|
20231020,132600,2322244930,6280,6290,6300,6280,1508
|
|
20231020,132500,2312745170,6300,6280,6300,6280,810
|
|
20231020,132400,2307643650,6300,6300,6300,6300,0
|
|
20231020,132300,2307643650,6300,6310,6310,6300,188
|
|
20231020,132200,2306458420,6310,6310,6310,6300,61
|
|
20231020,132100,2306074020,6310,6280,6310,6280,1299
|
|
20231020,132000,2297887440,6280,6280,6290,6280,1944
|
|
20231020,131900,2285668310,6270,6270,6270,6270,51
|
|
20231020,131800,2285348540,6280,6280,6280,6280,810
|
|
20231020,131700,2280261740,6280,6280,6290,6280,53
|
|
20231020,131600,2279928860,6290,6290,6290,6290,296
|
|
20231020,131500,2278067020,6290,6280,6290,6280,189
|
|
20231020,131400,2276878650,6290,6290,6300,6290,745
|
|
20231020,131300,2272186160,6290,6280,6290,6280,49
|
|
20231020,131200,2271878430,6290,6280,6290,6280,204
|
|
20231020,131100,2270596450,6280,6280,6280,6270,460
|
|
20231020,131000,2267708500,6280,6290,6290,6280,60
|
|
20231020,130900,2267331570,6300,6300,6300,6290,122
|
|
20231020,130800,2266563400,6290,6290,6290,6290,247
|
|
20231020,130700,2265009770,6290,6300,6300,6290,110
|
|
20231020,130600,2264317860,6290,6290,6290,6280,347
|
|
20231020,130500,2262135700,6290,6290,6290,6290,47
|
|
20231020,130400,2261840070,6300,6300,6300,6300,1050
|
|
20231020,130300,2255225070,6290,6290,6300,6290,344
|
|
20231020,130200,2253059310,6290,6290,6290,6290,166
|
|
20231020,130100,2252015170,6290,6280,6290,6280,1381
|
|
20231020,130000,2243337090,6280,6270,6280,6270,2867
|
|
20231020,125900,2225360760,6280,6280,6280,6280,49
|
|
20231020,125800,2225053040,6280,6280,6280,6270,217
|
|
20231020,125700,2223690750,6280,6280,6280,6270,1089
|
|
20231020,125600,2216852260,6270,6270,6280,6270,1895
|
|
20231020,125500,2204964980,6270,6270,6280,6270,895
|
|
20231020,125400,2199345320,6260,6260,6260,6260,1391
|
|
20231020,125300,2190637660,6260,6250,6260,6250,1561
|
|
20231020,125200,2180867870,6260,6280,6280,6260,313
|
|
20231020,125100,2178907210,6270,6260,6270,6260,106
|
|
20231020,125000,2178243450,6270,6270,6270,6260,125
|
|
20231020,124900,2177460170,6270,6270,6270,6260,874
|
|
20231020,124800,2171982160,6270,6260,6270,6260,143
|
|
20231020,124700,2171086220,6260,6260,6260,6250,280
|
|
20231020,124600,2169333890,6250,6260,6260,6250,778
|
|
20231020,124500,2164464090,6260,6250,6260,6250,71
|
|
20231020,124400,2164020060,6260,6250,6260,6240,113
|
|
20231020,124300,2163313790,6250,6240,6250,6240,198
|
|
20231020,124200,2162076760,6240,6240,6240,6240,343
|
|
20231020,124100,2159936440,6240,6240,6240,6240,47
|
|
20231020,124000,2159643160,6250,6230,6250,6230,148
|
|
20231020,123900,2158719130,6230,6230,6230,6230,43
|
|
20231020,123800,2158451240,6230,6230,6230,6230,47
|
|
20231020,123700,2158158430,6230,6230,6230,6230,47
|
|
20231020,123600,2157865620,6240,6240,6240,6240,292
|
|
20231020,123500,2156043540,6240,6240,6240,6240,71
|
|
20231020,123400,2155600500,6240,6240,6240,6240,101
|
|
20231020,123300,2154970260,6240,6240,6240,6240,417
|
|
20231020,123200,2152368180,6240,6230,6240,6230,63
|
|
20231020,123100,2151975530,6230,6240,6240,6230,67
|
|
20231020,123000,2151557920,6240,6240,6260,6240,817
|
|
20231020,122900,2146458500,6240,6240,6240,6240,452
|
|
20231020,122800,2143638020,6240,6240,6250,6240,62
|
|
20231020,122700,2143251040,6240,6250,6250,6240,573
|
|
20231020,122600,2139675220,6250,6250,6250,6250,103
|
|
20231020,122500,2139031470,6250,6250,6250,6250,47
|
|
20231020,122400,2138737720,6230,6250,6250,6230,193
|
|
20231020,122300,2137534200,6230,6270,6270,6230,755
|
|
20231020,122200,2132807450,6270,6280,6280,6270,248
|
|
20231020,122100,2131250480,6280,6280,6290,6270,4406
|
|
20231020,122000,2103571230,6280,6270,6280,6270,2344
|
|
20231020,121900,2088863550,6250,6260,6270,6250,1491
|
|
20231020,121800,2079534380,6270,6250,6270,6250,1455
|
|
20231020,121700,2070426990,6250,6250,6260,6240,829
|
|
20231020,121600,2065242680,6250,6250,6250,6230,603
|
|
20231020,121500,2061482680,6260,6260,6270,6200,4709
|
|
20231020,121400,2032130780,6250,6250,6250,6250,47
|
|
20231020,121300,2031837030,6250,6250,6250,6250,78
|
|
20231020,121200,2031349530,6250,6250,6250,6230,81
|
|
20231020,121100,2030843920,6230,6260,6260,6230,194
|
|
20231020,121000,2029634010,6260,6230,6260,6230,521
|
|
20231020,120900,2026382700,6210,6240,6240,6210,1135
|
|
20231020,120800,2019308740,6240,6240,6240,6240,291
|
|
20231020,120700,2017492900,6240,6240,6240,6240,253
|
|
20231020,120600,2015914180,6250,6260,6260,6250,1094
|
|
20231020,120500,2009076660,6260,6260,6260,6260,211
|
|
20231020,120400,2007755800,6270,6270,6280,6260,1599
|
|
20231020,120300,1997720690,6270,6260,6270,6230,572
|
|
20231020,120200,1994140790,6260,6250,6260,6250,725
|
|
20231020,120100,1989609510,6250,6250,6250,6250,47
|
|
20231020,120000,1989315760,6250,6250,6250,6230,467
|
|
20231020,115900,1986397630,6260,6260,6260,6260,298
|
|
20231020,115800,1984532150,6270,6230,6270,6230,5881
|
|
20231020,115700,1947765740,6230,6210,6230,6210,1243
|
|
20231020,115600,1940024710,6210,6220,6220,6210,63
|
|
20231020,115500,1939633410,6210,6220,6220,6210,369
|
|
20231020,115400,1937341860,6220,6210,6220,6210,67
|
|
20231020,115300,1936925550,6210,6210,6210,6200,522
|
|
20231020,115200,1933684400,6210,6200,6210,6200,254
|
|
20231020,115100,1932108600,6210,6210,6210,6200,1057
|
|
20231020,115000,1925545060,6210,6190,6210,6190,10882
|
|
20231020,114900,1858077020,6200,6180,6200,6180,1552
|
|
20231020,114800,1848471620,6180,6190,6190,6180,143
|
|
20231020,114700,1847587380,6190,6180,6190,6180,497
|
|
20231020,114600,1844513920,6180,6180,6190,6180,327
|
|
20231020,114500,1842491060,6190,6180,6190,6180,643
|
|
20231020,114400,1838516320,6180,6180,6180,6180,47
|
|
20231020,114300,1838225860,6180,6190,6190,6180,67
|
|
20231020,114200,1837811600,6180,6180,6180,6180,43
|
|
20231020,114100,1837545860,6190,6180,6190,6180,52
|
|
20231020,114000,1837224450,6180,6180,6180,6180,747
|
|
20231020,113900,1832607990,6190,6180,6190,6180,727
|
|
20231020,113800,1828108290,6190,6180,6190,6180,126
|
|
20231020,113700,1827329350,6190,6180,6190,6180,82
|
|
20231020,113600,1826822240,6190,6190,6190,6190,2336
|
|
20231020,113500,1812362400,6190,6190,6190,6190,122
|
|
20231020,113400,1811607220,6190,6190,6200,6190,228
|
|
20231020,113300,1810195890,6200,6200,6200,6190,700
|
|
20231020,113200,1805856790,6200,6190,6200,6190,48
|
|
20231020,113100,1805559660,6200,6200,6200,6190,60
|
|
20231020,113000,1805188130,6200,6200,6200,6190,145
|
|
20231020,112900,1804289560,6190,6190,6200,6190,168
|
|
20231020,112800,1803249630,6190,6190,6190,6180,137
|
|
20231020,112700,1802402570,6190,6180,6190,6180,524
|
|
20231020,112600,1799159440,6190,6180,6190,6180,148
|
|
20231020,112500,1798243790,6180,6180,6180,6180,58
|
|
20231020,112400,1797885350,6170,6180,6180,6170,242
|
|
20231020,112300,1796391980,6190,6180,6190,6180,148
|
|
20231020,112200,1795476830,6180,6180,6190,6180,410
|
|
20231020,112100,1792943000,6180,6170,6180,6170,1618
|
|
20231020,112000,1782959190,6180,6180,6180,6180,150
|
|
20231020,111900,1782032190,6190,6190,6200,6190,206
|
|
20231020,111800,1780755230,6170,6180,6190,6170,2053
|
|
20231020,111700,1768079330,6180,6180,6180,6180,47
|
|
20231020,111600,1767788870,6180,6180,6180,6180,157
|
|
20231020,111500,1766818610,6170,6180,6180,6170,7929
|
|
20231020,111400,1717892470,6180,6180,6180,6170,1511
|
|
20231020,111300,1708568490,6180,6180,6180,6180,47
|
|
20231020,111200,1708278030,6170,6180,6180,6170,3132
|
|
20231020,111100,1688948440,6180,6180,6180,6180,1108
|
|
20231020,111000,1682101000,6180,6190,6190,6180,1647
|
|
20231020,110900,1671922070,6200,6190,6200,6180,2415
|
|
20231020,110800,1656996560,6190,6190,6190,6190,411
|
|
20231020,110700,1654452470,6190,6200,6210,6190,291
|
|
20231020,110600,1652650170,6190,6200,6200,6190,60
|
|
20231020,110500,1652278740,6200,6190,6200,6190,787
|
|
20231020,110400,1647407190,6190,6190,6190,6190,1694
|
|
20231020,110300,1636921330,6200,6200,6200,6190,217
|
|
20231020,110200,1635576360,6200,6200,6200,6200,47
|
|
20231020,110100,1635284960,6210,6210,6210,6200,2118
|
|
20231020,110000,1622151130,6220,6210,6220,6210,119
|
|
20231020,105900,1621412090,6210,6210,6210,6210,67
|
|
20231020,105800,1620996020,6210,6210,6210,6210,47
|
|
20231020,105700,1620704150,6210,6210,6210,6200,59
|
|
20231020,105600,1620337910,6210,6210,6210,6210,46
|
|
20231020,105500,1620052250,6210,6200,6220,6200,49
|
|
20231020,105400,1619747960,6220,6220,6220,6200,1537
|
|
20231020,105300,1610217130,6220,6210,6220,6200,2412
|
|
20231020,105200,1595247260,6200,6200,6200,6200,591
|
|
20231020,105100,1591583060,6200,6200,6200,6200,143
|
|
20231020,105000,1590696460,6200,6200,6200,6200,47
|
|
20231020,104900,1590405060,6210,6200,6210,6200,501
|
|
20231020,104800,1587294320,6210,6190,6210,6190,45
|
|
20231020,104700,1587015320,6200,6210,6210,6200,6327
|
|
20231020,104600,1547787290,6200,6200,6210,6200,658
|
|
20231020,104500,1543707590,6200,6200,6200,6200,84
|
|
20231020,104400,1543186790,6210,6210,6210,6210,0
|
|
20231020,104300,1543186790,6210,6210,6210,6200,192
|
|
20231020,104200,1541994490,6220,6210,6220,6210,906
|
|
20231020,104100,1536367330,6220,6210,6220,6210,68
|
|
20231020,104000,1535944940,6220,6220,6220,6210,271
|
|
20231020,103900,1534261400,6220,6220,6220,6210,505
|
|
20231020,103800,1531123200,6220,6200,6220,6200,1064
|
|
20231020,103700,1524516220,6210,6200,6210,6200,5226
|
|
20231020,103600,1492114980,6200,6200,6200,6200,207
|
|
20231020,103500,1490831580,6200,6190,6200,6190,1599
|
|
20231020,103400,1480918250,6200,6180,6200,6180,1067
|
|
20231020,103300,1474319160,6180,6200,6200,6180,374
|
|
20231020,103200,1472001600,6200,6190,6200,6190,1280
|
|
20231020,103100,1464078370,6200,6190,6200,6190,602
|
|
20231020,103000,1460346440,6190,6190,6190,6180,1106
|
|
20231020,102900,1453501730,6180,6180,6180,6180,45
|
|
20231020,102800,1453223630,6180,6160,6180,6160,2819
|
|
20231020,102700,1435821490,6160,6160,6160,6150,520
|
|
20231020,102600,1432618720,6160,6170,6170,6160,2687
|
|
20231020,102500,1416066750,6170,6170,6170,6160,1640
|
|
20231020,102400,1405948420,6170,6170,6170,6160,772
|
|
20231020,102300,1401185620,6170,6170,6180,6170,741
|
|
20231020,102200,1396613290,6170,6170,6170,6160,548
|
|
20231020,102100,1393234140,6170,6170,6170,6170,43
|
|
20231020,102000,1392968830,6180,6160,6180,6150,11132
|
|
20231020,101900,1324483270,6160,6150,6160,6150,964
|
|
20231020,101800,1318545740,6160,6190,6190,6160,12644
|
|
20231020,101700,1240604030,6190,6170,6190,6170,63
|
|
20231020,101600,1240215060,6170,6170,6180,6170,1984
|
|
20231020,101500,1227972280,6170,6170,6180,6170,882
|
|
20231020,101400,1222529760,6170,6180,6180,6170,14211
|
|
20231020,101300,1134786230,6180,6190,6190,6180,2105
|
|
20231020,101200,1121768280,6190,6200,6200,6190,189
|
|
20231020,101100,1120598170,6200,6190,6200,6180,719
|
|
20231020,101000,1116147630,6190,6190,6190,6190,3215
|
|
20231020,100900,1096246780,6190,6200,6200,6190,381
|
|
20231020,100800,1093887330,6200,6200,6200,6200,609
|
|
20231020,100700,1090111530,6200,6200,6200,6200,727
|
|
20231020,100600,1085604130,6210,6200,6210,6190,1193
|
|
20231020,100500,1078208930,6200,6200,6200,6200,191
|
|
20231020,100400,1077024730,6210,6210,6220,6210,1745
|
|
20231020,100300,1066188080,6210,6210,6210,6210,143
|
|
20231020,100200,1065300050,6210,6210,6210,6210,47
|
|
20231020,100100,1065008180,6220,6210,6220,6200,1419
|
|
20231020,100000,1056202620,6210,6230,6230,6200,744
|
|
20231020,095900,1051588020,6230,6200,6230,6190,13203
|
|
20231020,095800,969476560,6190,6190,6190,6190,263
|
|
20231020,095700,967848590,6200,6190,6200,6180,1654
|
|
20231020,095600,957611680,6200,6220,6220,6200,2256
|
|
20231020,095500,943624320,6200,6210,6220,6200,2120
|
|
20231020,095400,930447870,6200,6210,6220,6200,131
|
|
20231020,095300,929634280,6230,6200,6230,6190,677
|
|
20231020,095200,925435700,6200,6180,6200,6180,1201
|
|
20231020,095100,918000540,6190,6180,6190,6180,638
|
|
20231020,095000,914051750,6190,6190,6190,6180,2972
|
|
20231020,094900,895676540,6190,6190,6190,6190,4313
|
|
20231020,094800,868979070,6190,6210,6210,6190,11971
|
|
20231020,094700,794732120,6210,6230,6230,6210,15729
|
|
20231020,094600,696920510,6240,6240,6240,6240,1005
|
|
20231020,094500,690649310,6230,6240,6250,6230,1208
|
|
20231020,094400,683111470,6230,6250,6250,6230,1314
|
|
20231020,094300,674920130,6240,6220,6240,6220,2741
|
|
20231020,094200,657845290,6230,6230,6230,6230,2154
|
|
20231020,094100,644425870,6230,6250,6250,6230,4685
|
|
20231020,094000,615196400,6250,6270,6270,6250,1196
|
|
20231020,093900,607717430,6270,6270,6280,6270,1317
|
|
20231020,093800,599459740,6270,6280,6280,6270,880
|
|
20231020,093700,593935640,6280,6290,6310,6280,2360
|
|
20231020,093600,579078260,6300,6270,6300,6270,4059
|
|
20231020,093500,553562060,6270,6270,6270,6250,225
|
|
20231020,093400,552152230,6270,6270,6270,6270,1
|
|
20231020,093300,552145960,6270,6270,6270,6270,408
|
|
20231020,093200,549587800,6270,6280,6290,6250,1619
|
|
20231020,093100,539466210,6290,6270,6290,6270,804
|
|
20231020,093000,534418060,6250,6250,6250,6250,0
|
|
20231020,092900,534418060,6250,6260,6260,6240,2402
|
|
20231020,092800,519402060,6270,6270,6290,6270,875
|
|
20231020,092700,513915770,6270,6280,6300,6270,419
|
|
20231020,092600,511283990,6280,6250,6290,6250,1057
|
|
20231020,092500,504663390,6240,6240,6250,6230,2705
|
|
20231020,092400,487775550,6230,6240,6240,6230,1283
|
|
20231020,092300,479776100,6230,6240,6240,6230,2645
|
|
20231020,092200,463285070,6230,6240,6240,6230,1142
|
|
20231020,092100,456160390,6240,6250,6250,6230,2863
|
|
20231020,092000,438295440,6250,6250,6250,6240,919
|
|
20231020,091900,432558550,6250,6290,6290,6250,3506
|
|
20231020,091800,410633800,6290,6290,6290,6290,20
|
|
20231020,091700,410508000,6250,6250,6250,6240,2018
|
|
20231020,091600,397900510,6250,6290,6290,6240,9943
|
|
20231020,091500,335637760,6300,6280,6300,6280,1458
|
|
20231020,091400,326465470,6280,6290,6290,6280,3968
|
|
20231020,091300,301543320,6290,6290,6300,6280,1663
|
|
20231020,091200,291082820,6300,6290,6300,6290,1750
|
|
20231020,091100,280075270,6290,6290,6290,6290,2831
|
|
20231020,091000,262268280,6290,6290,6290,6280,1289
|
|
20231020,090900,254161730,6290,6290,6300,6290,325
|
|
20231020,090800,252117120,6290,6300,6300,6290,955
|
|
20231020,090700,246104430,6310,6330,6330,6310,620
|
|
20231020,090600,242185010,6340,6330,6340,6330,22
|
|
20231020,090500,242045540,6330,6350,6350,6330,1609
|
|
20231020,090400,231849990,6350,6290,6350,6280,11202
|
|
20231020,090300,160977090,6300,6320,6320,6300,764
|
|
20231020,090200,156160310,6300,6300,6300,6280,3331
|
|
20231020,090100,135209910,6300,6290,6310,6280,5143
|
|
20231020,090000,102832880,6290,6300,6300,6290,16320
|