647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194400,8408308410,18380,18380,18380,18380,11951
|
|
20231012,194300,8408308410,18380,18380,18380,18380,0
|
|
20231012,194200,8408308410,18380,18380,18380,18380,0
|
|
20231012,194100,8408308410,18380,18380,18380,18380,0
|
|
20231012,194000,8408308410,18380,18380,18380,18380,0
|
|
20231012,193900,8408308410,18380,18380,18380,18380,0
|
|
20231012,193800,8408308410,18380,18380,18380,18380,0
|
|
20231012,193700,8408308410,18380,18380,18380,18380,0
|
|
20231012,193600,8408308410,18380,18380,18380,18380,0
|
|
20231012,193500,8408308410,18380,18380,18380,18380,0
|
|
20231012,193400,8408308410,18380,18380,18380,18380,0
|
|
20231012,193300,8408308410,18380,18380,18380,18380,0
|
|
20231012,193200,8408308410,18380,18380,18380,18380,0
|
|
20231012,193100,8408308410,18380,18380,18380,18380,0
|
|
20231012,193000,8408308410,18380,18380,18380,18380,0
|
|
20231012,192900,8408308410,18380,18380,18380,18380,0
|
|
20231012,192800,8408308410,18380,18380,18380,18380,0
|
|
20231012,192700,8408308410,18380,18380,18380,18380,0
|
|
20231012,192600,8408308410,18380,18380,18380,18380,0
|
|
20231012,192500,8408308410,18380,18380,18380,18380,0
|
|
20231012,192400,8408308410,18380,18380,18380,18380,0
|
|
20231012,192300,8408308410,18380,18380,18380,18380,0
|
|
20231012,192200,8408308410,18380,18380,18380,18380,0
|
|
20231012,192100,8408308410,18380,18380,18380,18380,0
|
|
20231012,192000,8408308410,18380,18380,18380,18380,0
|
|
20231012,191900,8408308410,18380,18380,18380,18380,0
|
|
20231012,191800,8408308410,18380,18380,18380,18380,0
|
|
20231012,191700,8408308410,18380,18380,18380,18380,0
|
|
20231012,191600,8408308410,18380,18380,18380,18380,0
|
|
20231012,191500,8408308410,18380,18380,18380,18380,0
|
|
20231012,191400,8408308410,18380,18380,18380,18380,11951
|
|
20231012,191300,8408308410,18380,18380,18380,18380,0
|
|
20231012,191200,8408308410,18380,18380,18380,18380,0
|
|
20231012,191100,8408308410,18380,18380,18380,18380,0
|
|
20231012,191000,8408308410,18380,18380,18380,18380,0
|
|
20231012,190900,8408308410,18380,18380,18380,18380,0
|
|
20231012,190800,8408308410,18380,18380,18380,18380,0
|
|
20231012,190700,8408308410,18380,18380,18380,18380,0
|
|
20231012,190600,8408308410,18380,18380,18380,18380,0
|
|
20231012,190500,8408308410,18380,18380,18380,18380,0
|
|
20231012,190400,8408308410,18380,18380,18380,18380,0
|
|
20231012,190300,8408308410,18380,18380,18380,18380,0
|
|
20231012,190200,8408308410,18380,18380,18380,18380,0
|
|
20231012,190100,8408308410,18380,18380,18380,18380,0
|
|
20231012,190000,8408308410,18380,18380,18380,18380,0
|
|
20231012,185900,8408308410,18380,18380,18380,18380,0
|
|
20231012,185800,8408308410,18380,18380,18380,18380,0
|
|
20231012,185700,8408308410,18380,18380,18380,18380,0
|
|
20231012,185600,8408308410,18380,18380,18380,18380,0
|
|
20231012,185500,8408308410,18380,18380,18380,18380,0
|
|
20231012,185400,8408308410,18380,18380,18380,18380,0
|
|
20231012,185300,8408308410,18380,18380,18380,18380,0
|
|
20231012,185200,8408308410,18380,18380,18380,18380,0
|
|
20231012,185100,8408308410,18380,18380,18380,18380,0
|
|
20231012,185000,8408308410,18380,18380,18380,18380,0
|
|
20231012,184900,8408308410,18380,18380,18380,18380,0
|
|
20231012,184800,8408308410,18380,18380,18380,18380,0
|
|
20231012,184700,8408308410,18380,18380,18380,18380,0
|
|
20231012,184600,8408308410,18380,18380,18380,18380,0
|
|
20231012,184500,8408308410,18380,18380,18380,18380,0
|
|
20231012,184400,8408308410,18380,18380,18380,18380,11951
|
|
20231012,184300,8408308410,18380,18380,18380,18380,0
|
|
20231012,184200,8408308410,18380,18380,18380,18380,0
|
|
20231012,184100,8408308410,18380,18380,18380,18380,0
|
|
20231012,184000,8408308410,18380,18380,18380,18380,0
|
|
20231012,183900,8408308410,18380,18380,18380,18380,0
|
|
20231012,183800,8408308410,18380,18380,18380,18380,0
|
|
20231012,183700,8408308410,18380,18380,18380,18380,0
|
|
20231012,183600,8408308410,18380,18380,18380,18380,0
|
|
20231012,183500,8408308410,18380,18380,18380,18380,0
|
|
20231012,183400,8408308410,18380,18380,18380,18380,0
|
|
20231012,183300,8408308410,18380,18380,18380,18380,0
|
|
20231012,183200,8408308410,18380,18380,18380,18380,0
|
|
20231012,183100,8408308410,18380,18380,18380,18380,0
|
|
20231012,183000,8408308410,18380,18380,18380,18380,0
|
|
20231012,182900,8408308410,18380,18380,18380,18380,0
|
|
20231012,182800,8408308410,18380,18380,18380,18380,0
|
|
20231012,182700,8408308410,18380,18380,18380,18380,0
|
|
20231012,182600,8408308410,18380,18380,18380,18380,0
|
|
20231012,182500,8408308410,18380,18380,18380,18380,0
|
|
20231012,182400,8408308410,18380,18380,18380,18380,0
|
|
20231012,182300,8408308410,18380,18380,18380,18380,0
|
|
20231012,182200,8408308410,18380,18380,18380,18380,0
|
|
20231012,182100,8408308410,18380,18380,18380,18380,0
|
|
20231012,182000,8408308410,18380,18380,18380,18380,0
|
|
20231012,181900,8408308410,18380,18380,18380,18380,0
|
|
20231012,181800,8408308410,18380,18380,18380,18380,0
|
|
20231012,181700,8408308410,18380,18380,18380,18380,0
|
|
20231012,181600,8408308410,18380,18380,18380,18380,0
|
|
20231012,181500,8408308410,18380,18380,18380,18380,0
|
|
20231012,181400,8408308410,18380,18380,18380,18380,11951
|
|
20231012,181300,8408308410,18380,18380,18380,18380,0
|
|
20231012,181200,8408308410,18380,18380,18380,18380,0
|
|
20231012,181100,8408308410,18380,18380,18380,18380,0
|
|
20231012,181000,8408308410,18380,18380,18380,18380,0
|
|
20231012,180900,8408308410,18380,18380,18380,18380,0
|
|
20231012,180800,8408308410,18380,18380,18380,18380,0
|
|
20231012,180700,8408308410,18380,18380,18380,18380,0
|
|
20231012,180600,8408308410,18380,18380,18380,18380,0
|
|
20231012,180500,8408308410,18380,18380,18380,18380,0
|
|
20231012,180400,8408308410,18380,18380,18380,18380,0
|
|
20231012,180300,8408308410,18380,18380,18380,18380,0
|
|
20231012,180200,8408308410,18380,18380,18380,18380,0
|
|
20231012,180100,8408308410,18380,18380,18380,18380,0
|
|
20231012,180000,8408308410,18380,18380,18380,18380,0
|
|
20231012,175900,8408308410,18380,18380,18380,18380,0
|
|
20231012,175800,8408308410,18380,18380,18380,18380,0
|
|
20231012,175700,8408308410,18380,18380,18380,18380,0
|
|
20231012,175600,8408308410,18380,18380,18380,18380,0
|
|
20231012,175500,8408308410,18380,18380,18380,18380,0
|
|
20231012,175400,8408308410,18380,18380,18380,18380,0
|
|
20231012,175300,8408308410,18380,18380,18380,18380,0
|
|
20231012,175200,8408308410,18380,18380,18380,18380,0
|
|
20231012,175100,8408308410,18380,18380,18380,18380,0
|
|
20231012,175000,8408308410,18380,18380,18380,18380,0
|
|
20231012,174900,8408308410,18380,18380,18380,18380,0
|
|
20231012,174800,8408308410,18380,18380,18380,18380,0
|
|
20231012,174700,8408308410,18380,18380,18380,18380,0
|
|
20231012,174600,8408308410,18380,18380,18380,18380,0
|
|
20231012,174500,8408308410,18380,18380,18380,18380,0
|
|
20231012,174400,8408308410,18380,18380,18380,18380,11951
|
|
20231012,174300,8408308410,18380,18380,18380,18380,0
|
|
20231012,174200,8408308410,18380,18380,18380,18380,0
|
|
20231012,174100,8408308410,18380,18380,18380,18380,0
|
|
20231012,174000,8408308410,18380,18380,18380,18380,0
|
|
20231012,173900,8408308410,18380,18380,18380,18380,0
|
|
20231012,173800,8408308410,18380,18380,18380,18380,0
|
|
20231012,173700,8408308410,18380,18380,18380,18380,0
|
|
20231012,173600,8408308410,18380,18380,18380,18380,0
|
|
20231012,173500,8408308410,18380,18380,18380,18380,0
|
|
20231012,173400,8408308410,18380,18380,18380,18380,0
|
|
20231012,173300,8408308410,18380,18380,18380,18380,0
|
|
20231012,173200,8408308410,18380,18380,18380,18380,0
|
|
20231012,173100,8408308410,18380,18380,18380,18380,0
|
|
20231012,173000,8408308410,18380,18380,18380,18380,0
|
|
20231012,172900,8408308410,18380,18380,18380,18380,0
|
|
20231012,172800,8408308410,18380,18380,18380,18380,0
|
|
20231012,172700,8408308410,18380,18380,18380,18380,0
|
|
20231012,172600,8408308410,18380,18380,18380,18380,0
|
|
20231012,172500,8408308410,18380,18380,18380,18380,0
|
|
20231012,172400,8408308410,18380,18380,18380,18380,0
|
|
20231012,172300,8408308410,18380,18380,18380,18380,0
|
|
20231012,172200,8408308410,18380,18380,18380,18380,0
|
|
20231012,172100,8408308410,18380,18380,18380,18380,0
|
|
20231012,172000,8408308410,18380,18380,18380,18380,0
|
|
20231012,171900,8408308410,18380,18380,18380,18380,0
|
|
20231012,171800,8408308410,18380,18380,18380,18380,0
|
|
20231012,171700,8408308410,18380,18380,18380,18380,0
|
|
20231012,171600,8408308410,18380,18380,18380,18380,0
|
|
20231012,171500,8408308410,18380,18380,18380,18380,0
|
|
20231012,171400,8408308410,18380,18380,18380,18380,11951
|
|
20231012,171300,8408308410,18380,18380,18380,18380,0
|
|
20231012,171200,8408308410,18380,18380,18380,18380,0
|
|
20231012,171100,8408308410,18380,18380,18380,18380,0
|
|
20231012,171000,8408308410,18380,18380,18380,18380,0
|
|
20231012,170900,8408308410,18380,18380,18380,18380,0
|
|
20231012,170800,8408308410,18380,18380,18380,18380,0
|
|
20231012,170700,8408308410,18380,18380,18380,18380,0
|
|
20231012,170600,8408308410,18380,18380,18380,18380,0
|
|
20231012,170500,8408308410,18380,18380,18380,18380,0
|
|
20231012,170400,8408308410,18380,18380,18380,18380,0
|
|
20231012,170300,8408308410,18380,18380,18380,18380,0
|
|
20231012,170200,8408308410,18380,18380,18380,18380,0
|
|
20231012,170100,8408308410,18380,18380,18380,18380,0
|
|
20231012,170000,8408308410,18380,18380,18380,18380,0
|
|
20231012,165900,8408308410,18380,18380,18380,18380,0
|
|
20231012,165800,8408308410,18380,18380,18380,18380,0
|
|
20231012,165700,8408308410,18380,18380,18380,18380,0
|
|
20231012,165600,8408308410,18380,18380,18380,18380,0
|
|
20231012,165500,8408308410,18380,18380,18380,18380,0
|
|
20231012,165400,8408308410,18380,18380,18380,18380,0
|
|
20231012,165300,8408308410,18380,18380,18380,18380,0
|
|
20231012,165200,8408308410,18380,18380,18380,18380,0
|
|
20231012,165100,8408308410,18380,18380,18380,18380,0
|
|
20231012,165000,8408308410,18380,18380,18380,18380,0
|
|
20231012,164900,8408308410,18380,18380,18380,18380,0
|
|
20231012,164800,8408308410,18380,18380,18380,18380,0
|
|
20231012,164700,8408308410,18380,18380,18380,18380,0
|
|
20231012,164600,8408308410,18380,18380,18380,18380,0
|
|
20231012,164500,8408308410,18380,18380,18380,18380,0
|
|
20231012,164400,8408308410,18380,18380,18380,18380,11951
|
|
20231012,164300,8408308410,18380,18380,18380,18380,0
|
|
20231012,164200,8408308410,18380,18380,18380,18380,0
|
|
20231012,164100,8408308410,18380,18380,18380,18380,0
|
|
20231012,164000,8408308410,18380,18380,18380,18380,0
|
|
20231012,163900,8408308410,18380,18380,18380,18380,0
|
|
20231012,163800,8408308410,18380,18380,18380,18380,0
|
|
20231012,163700,8408308410,18380,18380,18380,18380,0
|
|
20231012,163600,8408308410,18380,18380,18380,18380,0
|
|
20231012,163500,8408308410,18380,18380,18380,18380,0
|
|
20231012,163400,8408308410,18380,18380,18380,18380,0
|
|
20231012,163300,8408308410,18380,18380,18380,18380,0
|
|
20231012,163200,8408308410,18380,18380,18380,18380,0
|
|
20231012,163100,8408308410,18380,18380,18380,18380,0
|
|
20231012,163000,8408308410,18380,18380,18380,18380,0
|
|
20231012,162900,8408308410,18380,18380,18380,18380,0
|
|
20231012,162800,8408308410,18380,18380,18380,18380,0
|
|
20231012,162700,8408308410,18380,18380,18380,18380,0
|
|
20231012,162600,8408308410,18380,18380,18380,18380,0
|
|
20231012,162500,8408308410,18380,18380,18380,18380,0
|
|
20231012,162400,8408308410,18380,18380,18380,18380,0
|
|
20231012,162300,8408308410,18380,18380,18380,18380,0
|
|
20231012,162200,8408308410,18380,18380,18380,18380,0
|
|
20231012,162100,8408308410,18380,18380,18380,18380,0
|
|
20231012,162000,8408308410,18380,18380,18380,18380,0
|
|
20231012,161900,8408308410,18380,18380,18380,18380,0
|
|
20231012,161800,8408308410,18380,18380,18380,18380,0
|
|
20231012,161700,8408308410,18380,18380,18380,18380,0
|
|
20231012,161600,8408308410,18380,18380,18380,18380,0
|
|
20231012,161500,8408308410,18380,18380,18380,18380,0
|
|
20231012,161400,8408308410,18380,18380,18380,18380,11951
|
|
20231012,161300,8408308410,18380,18380,18380,18380,0
|
|
20231012,161200,8408308410,18380,18380,18380,18380,0
|
|
20231012,161100,8408308410,18380,18380,18380,18380,0
|
|
20231012,161000,8408308410,18380,18380,18380,18380,0
|
|
20231012,160900,8408308410,18380,18380,18380,18380,0
|
|
20231012,160800,8408308410,18380,18380,18380,18380,0
|
|
20231012,160700,8408308410,18380,18380,18380,18380,0
|
|
20231012,160600,8408308410,18380,18380,18380,18380,0
|
|
20231012,160500,8408308410,18380,18380,18380,18380,0
|
|
20231012,160400,8408308410,18380,18380,18380,18380,0
|
|
20231012,160300,8408308410,18380,18380,18380,18380,0
|
|
20231012,160200,8408308410,18380,18380,18380,18380,0
|
|
20231012,160100,8408308410,18380,18380,18380,18380,0
|
|
20231012,160000,8408308410,18380,18380,18380,18380,0
|
|
20231012,155900,8408308410,18380,18380,18380,18380,0
|
|
20231012,155800,8408308410,18380,18380,18380,18380,0
|
|
20231012,155700,8408308410,18380,18380,18380,18380,0
|
|
20231012,155600,8408308410,18380,18380,18380,18380,0
|
|
20231012,155500,8408308410,18380,18380,18380,18380,0
|
|
20231012,155400,8408308410,18380,18380,18380,18380,0
|
|
20231012,155300,8408308410,18380,18380,18380,18380,0
|
|
20231012,155200,8408308410,18380,18380,18380,18380,0
|
|
20231012,155100,8408308410,18380,18380,18380,18380,0
|
|
20231012,155000,8408308410,18380,18380,18380,18380,0
|
|
20231012,154900,8408308410,18380,18380,18380,18380,0
|
|
20231012,154800,8408308410,18380,18380,18380,18380,0
|
|
20231012,154700,8408308410,18380,18380,18380,18380,0
|
|
20231012,154600,8408308410,18380,18380,18380,18380,0
|
|
20231012,154500,8408308410,18380,18380,18380,18380,0
|
|
20231012,154400,8408308410,18380,18380,18380,18380,11951
|
|
20231012,154300,8408308410,18380,18380,18380,18380,0
|
|
20231012,154200,8408308410,18380,18380,18380,18380,0
|
|
20231012,154100,8408308410,18380,18380,18380,18380,0
|
|
20231012,154000,8408308410,18380,18380,18380,18380,0
|
|
20231012,153900,8408308410,18380,18380,18380,18380,0
|
|
20231012,153800,8408308410,18380,18380,18380,18380,0
|
|
20231012,153700,8408308410,18380,18380,18380,18380,0
|
|
20231012,153600,8408308410,18380,18380,18380,18380,0
|
|
20231012,153500,8408308410,18380,18380,18380,18380,0
|
|
20231012,153400,8408308410,18380,18380,18380,18380,0
|
|
20231012,153300,8408308410,18380,18380,18380,18380,0
|
|
20231012,153200,8408308410,18380,18380,18380,18380,0
|
|
20231012,153100,8408308410,18380,18380,18380,18380,0
|
|
20231012,153000,8408308410,18380,18380,18380,18380,11951
|
|
20231012,152900,8188649030,18380,18380,18380,18380,0
|
|
20231012,152800,8188649030,18380,18380,18380,18380,0
|
|
20231012,152700,8188649030,18380,18380,18380,18380,0
|
|
20231012,152600,8188649030,18380,18380,18380,18380,0
|
|
20231012,152500,8188649030,18380,18380,18380,18380,0
|
|
20231012,152400,8188649030,18380,18380,18380,18380,0
|
|
20231012,152300,8188649030,18380,18380,18380,18380,0
|
|
20231012,152200,8188649030,18380,18380,18380,18380,0
|
|
20231012,152100,8188649030,18380,18380,18380,18380,0
|
|
20231012,152000,8188649030,18380,18380,18380,18380,0
|
|
20231012,151900,8188649030,18380,18370,18380,18350,2408
|
|
20231012,151800,8144413100,18370,18350,18380,18350,1093
|
|
20231012,151700,8124341280,18350,18370,18370,18340,712
|
|
20231012,151600,8111273890,18350,18350,18370,18350,314
|
|
20231012,151500,8105509910,18350,18360,18360,18330,1502
|
|
20231012,151400,8077959610,18360,18350,18360,18340,691
|
|
20231012,151300,8065278700,18350,18370,18370,18350,2105
|
|
20231012,151200,8026639110,18370,18370,18380,18360,785
|
|
20231012,151100,8012219640,18370,18380,18380,18370,286
|
|
20231012,151000,8006965660,18380,18360,18380,18360,214
|
|
20231012,150900,8003033120,18370,18380,18390,18370,401
|
|
20231012,150800,7995660920,18380,18370,18380,18340,1600
|
|
20231012,150700,7966279570,18380,18360,18380,18360,889
|
|
20231012,150600,7949949640,18360,18370,18380,18360,193
|
|
20231012,150500,7946404120,18370,18370,18380,18350,756
|
|
20231012,150400,7932517200,18370,18340,18380,18340,1696
|
|
20231012,150300,7901386690,18340,18340,18340,18340,286
|
|
20231012,150200,7896141450,18340,18340,18340,18320,488
|
|
20231012,150100,7887197960,18330,18320,18330,18320,685
|
|
20231012,150000,7874646710,18320,18350,18350,18320,679
|
|
20231012,145900,7862201950,18340,18350,18370,18340,500
|
|
20231012,145800,7853029090,18370,18340,18370,18340,965
|
|
20231012,145700,7835327050,18330,18330,18330,18320,308
|
|
20231012,145600,7829682410,18330,18340,18340,18330,191
|
|
20231012,145500,7826181370,18340,18340,18340,18340,164
|
|
20231012,145400,7823173610,18340,18320,18340,18320,382
|
|
20231012,145300,7816173390,18310,18330,18330,18310,1021
|
|
20231012,145200,7797475660,18320,18330,18330,18320,269
|
|
20231012,145100,7792545980,18330,18330,18330,18320,429
|
|
20231012,145000,7784685020,18330,18330,18330,18320,729
|
|
20231012,144900,7771327450,18330,18330,18330,18330,19
|
|
20231012,144800,7770979180,18330,18330,18330,18320,517
|
|
20231012,144700,7761505570,18330,18330,18330,18330,630
|
|
20231012,144600,7749957670,18330,18330,18330,18330,468
|
|
20231012,144500,7741379230,18340,18320,18340,18320,843
|
|
20231012,144400,7725932710,18320,18330,18330,18320,805
|
|
20231012,144300,7711177860,18330,18320,18330,18320,86
|
|
20231012,144200,7709601530,18320,18330,18330,18320,282
|
|
20231012,144100,7704432970,18330,18330,18330,18330,660
|
|
20231012,144000,7692335170,18330,18330,18330,18330,214
|
|
20231012,143900,7688412550,18330,18320,18330,18320,742
|
|
20231012,143800,7674817800,18330,18330,18330,18330,465
|
|
20231012,143700,7666294350,18320,18340,18340,18310,704
|
|
20231012,143600,7653390150,18340,18340,18340,18340,196
|
|
20231012,143500,7649795510,18340,18330,18340,18330,660
|
|
20231012,143400,7637695580,18340,18340,18340,18340,238
|
|
20231012,143300,7633330660,18340,18340,18340,18330,664
|
|
20231012,143200,7621156360,18340,18320,18340,18320,1297
|
|
20231012,143100,7597386720,18320,18320,18320,18310,561
|
|
20231012,143000,7587114570,18320,18300,18320,18290,610
|
|
20231012,142900,7575944480,18300,18310,18310,18290,885
|
|
20231012,142800,7559751270,18310,18300,18320,18290,666
|
|
20231012,142700,7547561770,18300,18360,18370,18290,12373
|
|
20231012,142600,7320711130,18370,18380,18380,18370,370
|
|
20231012,142500,7313914170,18380,18390,18390,18370,4413
|
|
20231012,142400,7232837600,18390,18390,18390,18390,203
|
|
20231012,142300,7229104430,18390,18400,18400,18390,466
|
|
20231012,142200,7220534590,18390,18390,18400,18390,1120
|
|
20231012,142100,7199937780,18390,18380,18390,18380,1303
|
|
20231012,142000,7175981510,18380,18380,18390,18370,1070
|
|
20231012,141900,7156315890,18380,18380,18380,18370,318
|
|
20231012,141800,7150472150,18380,18380,18380,18370,1938
|
|
20231012,141700,7114852350,18390,18380,18390,18370,445
|
|
20231012,141600,7106671120,18390,18370,18390,18370,1394
|
|
20231012,141500,7081047050,18380,18370,18380,18370,402
|
|
20231012,141400,7073658690,18380,18390,18390,18380,564
|
|
20231012,141300,7063290340,18380,18390,18390,18380,937
|
|
20231012,141200,7046060660,18390,18400,18400,18390,164
|
|
20231012,141100,7043043110,18400,18390,18400,18390,466
|
|
20231012,141000,7034468730,18400,18400,18400,18400,220
|
|
20231012,140900,7030420730,18400,18380,18410,18380,1483
|
|
20231012,140800,7003145090,18380,18380,18380,18380,552
|
|
20231012,140700,6992999330,18380,18370,18380,18370,35
|
|
20231012,140600,6992356330,18370,18380,18380,18370,2
|
|
20231012,140500,6992319580,18380,18380,18380,18370,1436
|
|
20231012,140400,6965931550,18390,18380,18390,18380,822
|
|
20231012,140300,6950820440,18380,18370,18380,18370,1333
|
|
20231012,140200,6926332570,18370,18370,18370,18360,927
|
|
20231012,140100,6909304580,18380,18380,18380,18370,273
|
|
20231012,140000,6904286860,18390,18370,18390,18360,504
|
|
20231012,135900,6895026620,18390,18370,18400,18370,1197
|
|
20231012,135800,6873017930,18370,18370,18370,18360,379
|
|
20231012,135700,6866056700,18370,18370,18380,18370,540
|
|
20231012,135600,6856136880,18370,18370,18380,18370,145
|
|
20231012,135500,6853472970,18360,18370,18370,18360,195
|
|
20231012,135400,6849892020,18370,18370,18380,18360,695
|
|
20231012,135300,6837126220,18370,18390,18390,18370,228
|
|
20231012,135200,6832935830,18400,18350,18410,18350,2187
|
|
20231012,135100,6792745810,18350,18360,18360,18350,1052
|
|
20231012,135000,6773431990,18370,18370,18370,18360,46
|
|
20231012,134900,6772587070,18360,18380,18380,18360,1655
|
|
20231012,134800,6742192330,18380,18380,18390,18380,2098
|
|
20231012,134700,6703629400,18390,18400,18400,18390,2610
|
|
20231012,134600,6655619580,18400,18410,18410,18400,242
|
|
20231012,134500,6651166580,18410,18400,18410,18400,85
|
|
20231012,134400,6649602040,18400,18410,18410,18400,134
|
|
20231012,134300,6647135970,18410,18400,18410,18400,285
|
|
20231012,134200,6641891120,18400,18400,18430,18390,2689
|
|
20231012,134100,6592399330,18400,18410,18410,18400,1196
|
|
20231012,134000,6570389600,18420,18420,18420,18410,536
|
|
20231012,133900,6560519640,18420,18400,18420,18400,1772
|
|
20231012,133800,6527900870,18400,18390,18400,18390,1109
|
|
20231012,133700,6507506330,18400,18400,18400,18390,206
|
|
20231012,133600,6503716030,18400,18400,18400,18380,263
|
|
20231012,133500,6498879200,18400,18430,18430,18390,1389
|
|
20231012,133400,6473318080,18430,18430,18430,18430,1072
|
|
20231012,133300,6453561120,18430,18390,18440,18390,3407
|
|
20231012,133200,6390807040,18390,18380,18390,18380,518
|
|
20231012,133100,6381284910,18380,18370,18380,18370,267
|
|
20231012,133000,6376380110,18370,18370,18380,18370,395
|
|
20231012,132900,6369123360,18370,18370,18390,18370,909
|
|
20231012,132800,6352420900,18360,18370,18370,18360,6
|
|
20231012,132700,6352310730,18370,18370,18370,18360,653
|
|
20231012,132600,6340318720,18370,18360,18370,18360,1194
|
|
20231012,132500,6318394940,18360,18370,18370,18360,410
|
|
20231012,132400,6310867330,18370,18390,18390,18370,519
|
|
20231012,132300,6301329530,18390,18400,18410,18390,1591
|
|
20231012,132200,6272052170,18410,18400,18410,18390,393
|
|
20231012,132100,6264820450,18400,18400,18410,18400,211
|
|
20231012,132000,6260936420,18400,18410,18410,18400,2875
|
|
20231012,131900,6208025060,18420,18410,18430,18410,1378
|
|
20231012,131800,6182645070,18410,18420,18420,18410,1587
|
|
20231012,131700,6153426340,18420,18400,18420,18400,3500
|
|
20231012,131600,6089021710,18400,18390,18400,18390,693
|
|
20231012,131500,6076271600,18400,18390,18400,18390,555
|
|
20231012,131400,6066062950,18390,18390,18400,18390,925
|
|
20231012,131300,6049045490,18390,18380,18390,18380,1762
|
|
20231012,131200,6016644980,18380,18380,18380,18360,1579
|
|
20231012,131100,5987637970,18380,18360,18380,18360,1442
|
|
20231012,131000,5961141630,18350,18330,18360,18330,6059
|
|
20231012,130900,5849976860,18330,18330,18330,18330,499
|
|
20231012,130800,5840830190,18320,18330,18330,18320,74
|
|
20231012,130700,5839473920,18330,18330,18330,18330,1601
|
|
20231012,130600,5810127590,18330,18340,18340,18330,353
|
|
20231012,130500,5803655940,18330,18340,18340,18330,67
|
|
20231012,130400,5802427820,18340,18330,18340,18330,489
|
|
20231012,130300,5793462460,18330,18320,18330,18320,1266
|
|
20231012,130200,5770268800,18320,18320,18330,18320,32
|
|
20231012,130100,5769682440,18320,18330,18340,18320,756
|
|
20231012,130000,5755826540,18320,18320,18320,18320,559
|
|
20231012,125900,5745585660,18320,18310,18320,18310,682
|
|
20231012,125800,5733096000,18310,18310,18310,18310,754
|
|
20231012,125700,5719290260,18310,18310,18310,18310,405
|
|
20231012,125600,5711874710,18310,18320,18320,18310,642
|
|
20231012,125500,5700119670,18310,18320,18320,18310,509
|
|
20231012,125400,5690795090,18320,18310,18330,18310,449
|
|
20231012,125300,5682568630,18310,18300,18310,18290,349
|
|
20231012,125200,5676181890,18290,18290,18290,18290,21
|
|
20231012,125100,5675797800,18290,18300,18300,18290,709
|
|
20231012,125000,5662828460,18300,18320,18320,18300,901
|
|
20231012,124900,5646326150,18310,18320,18320,18310,17
|
|
20231012,124800,5646014840,18310,18300,18310,18300,1437
|
|
20231012,124700,5619705380,18300,18320,18320,18300,633
|
|
20231012,124600,5608113930,18330,18330,18340,18330,1947
|
|
20231012,124500,5572425320,18340,18320,18340,18320,755
|
|
20231012,124400,5558583580,18330,18320,18330,18310,2255
|
|
20231012,124300,5517269130,18320,18310,18320,18310,1290
|
|
20231012,124200,5493645120,18310,18310,18320,18310,398
|
|
20231012,124100,5486357150,18310,18290,18310,18290,1531
|
|
20231012,124000,5458345310,18280,18280,18280,18280,197
|
|
20231012,123900,5454744150,18280,18280,18280,18280,564
|
|
20231012,123800,5444434230,18280,18280,18280,18270,719
|
|
20231012,123700,5431294180,18270,18280,18290,18270,813
|
|
20231012,123600,5416432010,18290,18280,18290,18280,188
|
|
20231012,123500,5412994490,18280,18290,18290,18280,605
|
|
20231012,123400,5401933200,18290,18290,18300,18290,1177
|
|
20231012,123300,5380403650,18290,18290,18300,18290,1004
|
|
20231012,123200,5362040440,18280,18280,18280,18280,565
|
|
20231012,123100,5351712240,18290,18280,18290,18280,826
|
|
20231012,123000,5336610750,18270,18290,18290,18270,1244
|
|
20231012,122900,5313875830,18290,18290,18290,18270,926
|
|
20231012,122800,5296942620,18290,18300,18300,18270,1899
|
|
20231012,122700,5262222650,18290,18250,18290,18230,3951
|
|
20231012,122600,5190052870,18260,18240,18260,18240,800
|
|
20231012,122500,5175451730,18250,18240,18270,18230,527
|
|
20231012,122400,5165830880,18240,18240,18290,18240,1554
|
|
20231012,122300,5137446320,18220,18220,18220,18220,10
|
|
20231012,122200,5137264120,18230,18230,18240,18210,1371
|
|
20231012,122100,5112281120,18230,18270,18270,18220,2613
|
|
20231012,122000,5064622000,18260,18290,18290,18260,435
|
|
20231012,121900,5056673730,18290,18300,18300,18290,321
|
|
20231012,121800,5050801110,18300,18310,18310,18300,430
|
|
20231012,121700,5042931110,18300,18290,18300,18290,200
|
|
20231012,121600,5039272560,18290,18280,18290,18280,592
|
|
20231012,121500,5028445930,18280,18290,18290,18280,160
|
|
20231012,121400,5025520100,18280,18300,18300,18270,342
|
|
20231012,121300,5019266310,18310,18270,18310,18270,451
|
|
20231012,121200,5011014100,18270,18270,18270,18270,402
|
|
20231012,121100,5003669560,18270,18260,18270,18260,283
|
|
20231012,121000,4998501940,18280,18280,18280,18280,190
|
|
20231012,120900,4995028740,18280,18280,18280,18280,160
|
|
20231012,120800,4992103940,18280,18280,18280,18280,264
|
|
20231012,120700,4987278020,18280,18260,18280,18260,305
|
|
20231012,120600,4981708190,18260,18260,18260,18260,161
|
|
20231012,120500,4978768330,18260,18300,18300,18260,635
|
|
20231012,120400,4967166870,18280,18270,18280,18270,149
|
|
20231012,120300,4964443870,18260,18260,18260,18260,74
|
|
20231012,120200,4963092630,18270,18240,18300,18240,2202
|
|
20231012,120100,4922869620,18240,18250,18250,18240,101
|
|
20231012,120000,4921027370,18240,18240,18240,18240,111
|
|
20231012,115900,4919002730,18240,18240,18240,18240,159
|
|
20231012,115800,4916102570,18250,18240,18250,18240,367
|
|
20231012,115700,4909405840,18230,18250,18250,18230,187
|
|
20231012,115600,4905993380,18260,18230,18280,18230,1430
|
|
20231012,115500,4879906990,18230,18230,18230,18220,1967
|
|
20231012,115400,4844058580,18230,18220,18230,18220,196
|
|
20231012,115300,4840485550,18220,18230,18240,18220,224
|
|
20231012,115200,4836402910,18230,18210,18230,18210,1442
|
|
20231012,115100,4810139280,18210,18220,18220,18210,840
|
|
20231012,115000,4794841170,18210,18240,18240,18210,1981
|
|
20231012,114900,4758732310,18240,18280,18280,18240,1992
|
|
20231012,114800,4722360250,18290,18280,18290,18270,417
|
|
20231012,114700,4714737470,18280,18280,18280,18280,496
|
|
20231012,114600,4705670590,18270,18270,18270,18270,199
|
|
20231012,114500,4702034860,18270,18270,18270,18270,183
|
|
20231012,114400,4698691450,18270,18270,18280,18260,659
|
|
20231012,114300,4686655760,18280,18290,18300,18240,2661
|
|
20231012,114200,4638059200,18290,18300,18300,18290,240
|
|
20231012,114100,4633667910,18300,18300,18300,18300,170
|
|
20231012,114000,4630556910,18300,18290,18300,18270,223
|
|
20231012,113900,4626479420,18290,18290,18290,18290,10
|
|
20231012,113800,4626296520,18290,18290,18290,18290,191
|
|
20231012,113700,4622803130,18290,18260,18300,18260,341
|
|
20231012,113600,4616572390,18270,18280,18280,18260,737
|
|
20231012,113500,4603109320,18300,18320,18320,18290,618
|
|
20231012,113400,4591796790,18320,18310,18320,18310,104
|
|
20231012,113300,4589892130,18310,18300,18310,18300,60
|
|
20231012,113200,4588794070,18300,18300,18310,18280,861
|
|
20231012,113100,4573041590,18330,18320,18330,18310,416
|
|
20231012,113000,4565422660,18300,18310,18310,18300,503
|
|
20231012,112900,4556214860,18310,18310,18310,18310,234
|
|
20231012,112800,4551930320,18310,18310,18320,18290,701
|
|
20231012,112700,4539097820,18290,18330,18330,18290,367
|
|
20231012,112600,4532377780,18330,18340,18340,18290,703
|
|
20231012,112500,4519487420,18350,18300,18350,18300,870
|
|
20231012,112400,4503560710,18300,18300,18300,18300,252
|
|
20231012,112300,4498949110,18300,18290,18300,18290,335
|
|
20231012,112200,4492820960,18290,18280,18290,18270,199
|
|
20231012,112100,4489183890,18260,18250,18260,18250,539
|
|
20231012,112000,4479341800,18250,18250,18250,18250,3
|
|
20231012,111900,4479287050,18250,18250,18250,18240,633
|
|
20231012,111800,4467739660,18250,18260,18260,18250,439
|
|
20231012,111700,4459724800,18280,18260,18280,18260,580
|
|
20231012,111600,4449128510,18250,18260,18260,18250,424
|
|
20231012,111500,4441387680,18260,18260,18260,18250,1298
|
|
20231012,111400,4417691140,18260,18270,18280,18260,909
|
|
20231012,111300,4401086710,18280,18270,18280,18270,38
|
|
20231012,111200,4400392230,18270,18280,18280,18270,623
|
|
20231012,111100,4389009970,18280,18270,18280,18270,1346
|
|
20231012,111000,4364414080,18270,18270,18280,18260,1909
|
|
20231012,110900,4329536380,18270,18260,18270,18260,408
|
|
20231012,110800,4322084410,18270,18280,18290,18270,1000
|
|
20231012,110700,4303809960,18280,18280,18280,18280,196
|
|
20231012,110600,4300227080,18280,18330,18330,18280,2759
|
|
20231012,110500,4249743270,18320,18330,18330,18320,972
|
|
20231012,110400,4231933590,18340,18340,18340,18340,265
|
|
20231012,110300,4227073490,18350,18360,18360,18330,212
|
|
20231012,110200,4223184260,18350,18350,18360,18340,1045
|
|
20231012,110100,4204003410,18350,18350,18360,18350,656
|
|
20231012,110000,4191965470,18350,18330,18350,18330,148
|
|
20231012,105900,4189252030,18320,18320,18320,18320,226
|
|
20231012,105800,4185111710,18320,18310,18320,18310,271
|
|
20231012,105700,4180148100,18310,18320,18320,18310,409
|
|
20231012,105600,4172658980,18310,18310,18310,18300,897
|
|
20231012,105500,4156239060,18320,18350,18360,18320,1266
|
|
20231012,105400,4133014980,18350,18350,18360,18350,1400
|
|
20231012,105300,4107321720,18350,18320,18350,18320,328
|
|
20231012,105200,4101307460,18340,18320,18340,18320,164
|
|
20231012,105100,4098299720,18320,18320,18350,18320,617
|
|
20231012,105000,4086979190,18310,18310,18320,18300,1679
|
|
20231012,104900,4056236690,18310,18340,18340,18310,492
|
|
20231012,104800,4047221150,18340,18340,18340,18340,547
|
|
20231012,104700,4037189170,18340,18320,18340,18320,573
|
|
20231012,104600,4026684830,18330,18330,18340,18320,739
|
|
20231012,104500,4013141240,18330,18320,18330,18320,401
|
|
20231012,104400,4005793190,18320,18350,18350,18320,242
|
|
20231012,104300,4001356630,18350,18360,18360,18350,767
|
|
20231012,104200,3987282140,18360,18310,18360,18310,400
|
|
20231012,104100,3979948750,18310,18310,18310,18310,179
|
|
20231012,104000,3976671260,18300,18300,18300,18300,322
|
|
20231012,103900,3970778660,18300,18310,18310,18300,259
|
|
20231012,103800,3966037070,18310,18320,18320,18310,856
|
|
20231012,103700,3950356850,18320,18300,18320,18300,1440
|
|
20231012,103600,3923993960,18290,18280,18300,18280,1769
|
|
20231012,103500,3891623590,18270,18260,18270,18260,280
|
|
20231012,103400,3886510720,18250,18260,18260,18250,503
|
|
20231012,103300,3877327610,18260,18240,18260,18230,1216
|
|
20231012,103200,3855145020,18250,18240,18250,18240,458
|
|
20231012,103100,3846790950,18240,18220,18240,18220,88
|
|
20231012,103000,3845186960,18220,18250,18250,18200,2282
|
|
20231012,102900,3803614620,18250,18250,18250,18240,521
|
|
20231012,102800,3794110630,18250,18260,18260,18250,400
|
|
20231012,102700,3786810570,18250,18270,18270,18250,3046
|
|
20231012,102600,3731194330,18270,18320,18320,18270,4864
|
|
20231012,102500,3642203290,18320,18320,18320,18320,1543
|
|
20231012,102400,3613935530,18350,18350,18350,18320,835
|
|
20231012,102300,3598635310,18320,18360,18360,18320,1352
|
|
20231012,102200,3573858670,18330,18370,18380,18330,775
|
|
20231012,102100,3559636100,18370,18350,18380,18340,458
|
|
20231012,102000,3551228960,18350,18360,18400,18340,4031
|
|
20231012,101900,3477194930,18360,18340,18370,18330,1872
|
|
20231012,101800,3442852680,18360,18350,18360,18340,285
|
|
20231012,101700,3437623540,18360,18350,18370,18340,1039
|
|
20231012,101600,3418551150,18340,18360,18370,18340,1015
|
|
20231012,101500,3399915750,18350,18330,18360,18330,454
|
|
20231012,101400,3391588860,18330,18330,18330,18310,2495
|
|
20231012,101300,3345872920,18330,18340,18340,18330,3470
|
|
20231012,101200,3282251430,18340,18440,18460,18340,4932
|
|
20231012,101100,3191564020,18440,18470,18470,18410,2763
|
|
20231012,101000,3140599260,18470,18440,18470,18440,5534
|
|
20231012,100900,3038439640,18450,18390,18450,18390,6221
|
|
20231012,100800,2923829210,18390,18350,18420,18340,5990
|
|
20231012,100700,2813738170,18350,18330,18370,18330,1144
|
|
20231012,100600,2792746060,18330,18380,18380,18320,5446
|
|
20231012,100500,2692830070,18380,18350,18390,18320,7022
|
|
20231012,100400,2563891420,18330,18300,18340,18290,2129
|
|
20231012,100300,2524908690,18290,18280,18310,18270,2879
|
|
20231012,100200,2472250780,18270,18270,18320,18270,6855
|
|
20231012,100100,2346850950,18270,18200,18270,18200,8471
|
|
20231012,100000,2192348530,18200,18250,18250,18190,3146
|
|
20231012,095900,2135034430,18250,18190,18250,18180,6762
|
|
20231012,095800,2011904390,18180,18170,18190,18170,885
|
|
20231012,095700,1995815880,18170,18120,18170,18120,2331
|
|
20231012,095600,1953512630,18120,18140,18140,18120,2228
|
|
20231012,095500,1913116910,18140,18090,18140,18090,4501
|
|
20231012,095400,1831638910,18090,18080,18100,18060,1025
|
|
20231012,095300,1813103350,18100,18100,18100,18090,2721
|
|
20231012,095200,1763874290,18100,18150,18150,18100,1095
|
|
20231012,095100,1744017110,18150,18130,18150,18120,2752
|
|
20231012,095000,1694098230,18120,18080,18140,18080,2308
|
|
20231012,094900,1652322310,18080,18080,18100,18080,1013
|
|
20231012,094800,1634005000,18080,18050,18080,18050,670
|
|
20231012,094700,1621908060,18060,18040,18060,18030,524
|
|
20231012,094600,1612453190,18040,18030,18050,18030,318
|
|
20231012,094500,1606716150,18050,18020,18060,18020,963
|
|
20231012,094400,1589354750,18020,18010,18020,18010,179
|
|
20231012,094300,1586129190,18010,18010,18010,18010,255
|
|
20231012,094200,1581536640,18010,18010,18020,18010,167
|
|
20231012,094100,1578528920,18020,18010,18020,18010,442
|
|
20231012,094000,1570568000,18010,17980,18020,17980,1045
|
|
20231012,093900,1551755360,17980,17990,18020,17960,601
|
|
20231012,093800,1540938160,17960,17950,17960,17950,301
|
|
20231012,093700,1535534200,17950,17960,17960,17950,400
|
|
20231012,093600,1528353300,17960,17960,17970,17930,3193
|
|
20231012,093500,1471039740,17970,18010,18010,17960,1016
|
|
20231012,093400,1452777380,18000,17990,18000,17990,161
|
|
20231012,093300,1449879390,18000,17990,18000,17990,159
|
|
20231012,093200,1447018970,17990,18020,18030,17960,2510
|
|
20231012,093100,1401887000,18030,18080,18080,18010,866
|
|
20231012,093000,1386269090,18040,18090,18090,18020,1500
|
|
20231012,092900,1359205820,18090,18000,18090,18000,3605
|
|
20231012,092800,1294255710,18000,18000,18000,17970,3131
|
|
20231012,092700,1237946620,17990,17970,18010,17960,1590
|
|
20231012,092600,1209363360,17970,17990,17990,17970,693
|
|
20231012,092500,1196901940,17990,17980,18000,17980,1329
|
|
20231012,092400,1172995950,17980,17970,17990,17960,1915
|
|
20231012,092300,1138587870,17960,17960,17970,17960,336
|
|
20231012,092200,1132552680,17960,18000,18010,17960,2942
|
|
20231012,092100,1079683790,18010,18000,18020,17980,1897
|
|
20231012,092000,1045538020,18000,18000,18030,17990,1229
|
|
20231012,091900,1023415120,18000,18040,18070,18000,2832
|
|
20231012,091800,972388390,18040,18050,18050,18010,520
|
|
20231012,091700,963018770,18030,18020,18050,18010,1853
|
|
20231012,091600,929609830,18020,18010,18020,17990,570
|
|
20231012,091500,919348130,18010,18080,18080,18010,1027
|
|
20231012,091400,900802030,18080,18050,18100,18050,441
|
|
20231012,091300,892827110,18050,18000,18050,17990,1945
|
|
20231012,091200,857807600,18000,18100,18100,17990,4408
|
|
20231012,091100,778361230,18110,18080,18110,18070,1083
|
|
20231012,091000,758770580,18070,18170,18170,18070,1780
|
|
20231012,090900,726544990,18170,18150,18190,18100,2120
|
|
20231012,090800,688122310,18180,18140,18220,18140,5247
|
|
20231012,090700,592678130,18140,18150,18150,18130,350
|
|
20231012,090600,586330730,18150,18080,18180,18060,9632
|
|
20231012,090500,411626780,18080,18120,18130,18070,2908
|
|
20231012,090400,358971330,18120,18040,18140,18040,5168
|
|
20231012,090300,265470530,18040,17940,18060,17940,2774
|
|
20231012,090200,215490470,17940,17870,17950,17870,1271
|
|
20231012,090100,192740480,17870,17930,17930,17870,4132
|
|
20231012,090000,118751070,17930,18010,18020,17930,6600
|