671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200800,4544991390,12800,12800,12800,12800,5819
|
|
20231012,200700,4544991390,12800,12800,12800,12800,0
|
|
20231012,200600,4544991390,12800,12800,12800,12800,0
|
|
20231012,200500,4544991390,12800,12800,12800,12800,0
|
|
20231012,200400,4544991390,12800,12800,12800,12800,0
|
|
20231012,200300,4544991390,12800,12800,12800,12800,0
|
|
20231012,200200,4544991390,12800,12800,12800,12800,0
|
|
20231012,200100,4544991390,12800,12800,12800,12800,0
|
|
20231012,200000,4544991390,12800,12800,12800,12800,0
|
|
20231012,195900,4544991390,12800,12800,12800,12800,0
|
|
20231012,195800,4544991390,12800,12800,12800,12800,0
|
|
20231012,195700,4544991390,12800,12800,12800,12800,0
|
|
20231012,195600,4544991390,12800,12800,12800,12800,0
|
|
20231012,195500,4544991390,12800,12800,12800,12800,0
|
|
20231012,195400,4544991390,12800,12800,12800,12800,0
|
|
20231012,195300,4544991390,12800,12800,12800,12800,0
|
|
20231012,195200,4544991390,12800,12800,12800,12800,0
|
|
20231012,195100,4544991390,12800,12800,12800,12800,0
|
|
20231012,195000,4544991390,12800,12800,12800,12800,0
|
|
20231012,194900,4544991390,12800,12800,12800,12800,0
|
|
20231012,194800,4544991390,12800,12800,12800,12800,0
|
|
20231012,194700,4544991390,12800,12800,12800,12800,0
|
|
20231012,194600,4544991390,12800,12800,12800,12800,0
|
|
20231012,194500,4544991390,12800,12800,12800,12800,0
|
|
20231012,194400,4544991390,12800,12800,12800,12800,0
|
|
20231012,194300,4544991390,12800,12800,12800,12800,0
|
|
20231012,194200,4544991390,12800,12800,12800,12800,0
|
|
20231012,194100,4544991390,12800,12800,12800,12800,0
|
|
20231012,194000,4544991390,12800,12800,12800,12800,0
|
|
20231012,193900,4544991390,12800,12800,12800,12800,0
|
|
20231012,193800,4544991390,12800,12800,12800,12800,5819
|
|
20231012,193700,4544991390,12800,12800,12800,12800,0
|
|
20231012,193600,4544991390,12800,12800,12800,12800,0
|
|
20231012,193500,4544991390,12800,12800,12800,12800,0
|
|
20231012,193400,4544991390,12800,12800,12800,12800,0
|
|
20231012,193300,4544991390,12800,12800,12800,12800,0
|
|
20231012,193200,4544991390,12800,12800,12800,12800,0
|
|
20231012,193100,4544991390,12800,12800,12800,12800,0
|
|
20231012,193000,4544991390,12800,12800,12800,12800,0
|
|
20231012,192900,4544991390,12800,12800,12800,12800,0
|
|
20231012,192800,4544991390,12800,12800,12800,12800,0
|
|
20231012,192700,4544991390,12800,12800,12800,12800,0
|
|
20231012,192600,4544991390,12800,12800,12800,12800,0
|
|
20231012,192500,4544991390,12800,12800,12800,12800,0
|
|
20231012,192400,4544991390,12800,12800,12800,12800,0
|
|
20231012,192300,4544991390,12800,12800,12800,12800,0
|
|
20231012,192200,4544991390,12800,12800,12800,12800,0
|
|
20231012,192100,4544991390,12800,12800,12800,12800,0
|
|
20231012,192000,4544991390,12800,12800,12800,12800,0
|
|
20231012,191900,4544991390,12800,12800,12800,12800,0
|
|
20231012,191800,4544991390,12800,12800,12800,12800,0
|
|
20231012,191700,4544991390,12800,12800,12800,12800,0
|
|
20231012,191600,4544991390,12800,12800,12800,12800,0
|
|
20231012,191500,4544991390,12800,12800,12800,12800,0
|
|
20231012,191400,4544991390,12800,12800,12800,12800,0
|
|
20231012,191300,4544991390,12800,12800,12800,12800,0
|
|
20231012,191200,4544991390,12800,12800,12800,12800,0
|
|
20231012,191100,4544991390,12800,12800,12800,12800,0
|
|
20231012,191000,4544991390,12800,12800,12800,12800,0
|
|
20231012,190900,4544991390,12800,12800,12800,12800,0
|
|
20231012,190800,4544991390,12800,12800,12800,12800,5819
|
|
20231012,190700,4544991390,12800,12800,12800,12800,0
|
|
20231012,190600,4544991390,12800,12800,12800,12800,0
|
|
20231012,190500,4544991390,12800,12800,12800,12800,0
|
|
20231012,190400,4544991390,12800,12800,12800,12800,0
|
|
20231012,190300,4544991390,12800,12800,12800,12800,0
|
|
20231012,190200,4544991390,12800,12800,12800,12800,0
|
|
20231012,190100,4544991390,12800,12800,12800,12800,0
|
|
20231012,190000,4544991390,12800,12800,12800,12800,0
|
|
20231012,185900,4544991390,12800,12800,12800,12800,0
|
|
20231012,185800,4544991390,12800,12800,12800,12800,0
|
|
20231012,185700,4544991390,12800,12800,12800,12800,0
|
|
20231012,185600,4544991390,12800,12800,12800,12800,0
|
|
20231012,185500,4544991390,12800,12800,12800,12800,0
|
|
20231012,185400,4544991390,12800,12800,12800,12800,0
|
|
20231012,185300,4544991390,12800,12800,12800,12800,0
|
|
20231012,185200,4544991390,12800,12800,12800,12800,0
|
|
20231012,185100,4544991390,12800,12800,12800,12800,0
|
|
20231012,185000,4544991390,12800,12800,12800,12800,0
|
|
20231012,184900,4544991390,12800,12800,12800,12800,0
|
|
20231012,184800,4544991390,12800,12800,12800,12800,0
|
|
20231012,184700,4544991390,12800,12800,12800,12800,0
|
|
20231012,184600,4544991390,12800,12800,12800,12800,0
|
|
20231012,184500,4544991390,12800,12800,12800,12800,0
|
|
20231012,184400,4544991390,12800,12800,12800,12800,0
|
|
20231012,184300,4544991390,12800,12800,12800,12800,0
|
|
20231012,184200,4544991390,12800,12800,12800,12800,0
|
|
20231012,184100,4544991390,12800,12800,12800,12800,0
|
|
20231012,184000,4544991390,12800,12800,12800,12800,0
|
|
20231012,183900,4544991390,12800,12800,12800,12800,0
|
|
20231012,183800,4544991390,12800,12800,12800,12800,5819
|
|
20231012,183700,4544991390,12800,12800,12800,12800,0
|
|
20231012,183600,4544991390,12800,12800,12800,12800,0
|
|
20231012,183500,4544991390,12800,12800,12800,12800,0
|
|
20231012,183400,4544991390,12800,12800,12800,12800,0
|
|
20231012,183300,4544991390,12800,12800,12800,12800,0
|
|
20231012,183200,4544991390,12800,12800,12800,12800,0
|
|
20231012,183100,4544991390,12800,12800,12800,12800,0
|
|
20231012,183000,4544991390,12800,12800,12800,12800,0
|
|
20231012,182900,4544991390,12800,12800,12800,12800,0
|
|
20231012,182800,4544991390,12800,12800,12800,12800,0
|
|
20231012,182700,4544991390,12800,12800,12800,12800,0
|
|
20231012,182600,4544991390,12800,12800,12800,12800,0
|
|
20231012,182500,4544991390,12800,12800,12800,12800,0
|
|
20231012,182400,4544991390,12800,12800,12800,12800,0
|
|
20231012,182300,4544991390,12800,12800,12800,12800,0
|
|
20231012,182200,4544991390,12800,12800,12800,12800,0
|
|
20231012,182100,4544991390,12800,12800,12800,12800,0
|
|
20231012,182000,4544991390,12800,12800,12800,12800,0
|
|
20231012,181900,4544991390,12800,12800,12800,12800,0
|
|
20231012,181800,4544991390,12800,12800,12800,12800,0
|
|
20231012,181700,4544991390,12800,12800,12800,12800,0
|
|
20231012,181600,4544991390,12800,12800,12800,12800,0
|
|
20231012,181500,4544991390,12800,12800,12800,12800,0
|
|
20231012,181400,4544991390,12800,12800,12800,12800,0
|
|
20231012,181300,4544991390,12800,12800,12800,12800,0
|
|
20231012,181200,4544991390,12800,12800,12800,12800,0
|
|
20231012,181100,4544991390,12800,12800,12800,12800,0
|
|
20231012,181000,4544991390,12800,12800,12800,12800,0
|
|
20231012,180900,4544991390,12800,12800,12800,12800,0
|
|
20231012,180800,4544991390,12800,12800,12800,12800,5819
|
|
20231012,180700,4544991390,12800,12800,12800,12800,0
|
|
20231012,180600,4544991390,12800,12800,12800,12800,0
|
|
20231012,180500,4544991390,12800,12800,12800,12800,0
|
|
20231012,180400,4544991390,12800,12800,12800,12800,0
|
|
20231012,180300,4544991390,12800,12800,12800,12800,0
|
|
20231012,180200,4544991390,12800,12800,12800,12800,0
|
|
20231012,180100,4544991390,12800,12800,12800,12800,0
|
|
20231012,180000,4544991390,12800,12800,12800,12800,0
|
|
20231012,175900,4544991390,12800,12800,12800,12800,0
|
|
20231012,175800,4544991390,12800,12800,12800,12800,0
|
|
20231012,175700,4544991390,12800,12800,12800,12800,0
|
|
20231012,175600,4544991390,12800,12800,12800,12800,0
|
|
20231012,175500,4544991390,12800,12800,12800,12800,0
|
|
20231012,175400,4544991390,12800,12800,12800,12800,0
|
|
20231012,175300,4544991390,12800,12800,12800,12800,0
|
|
20231012,175200,4544991390,12800,12800,12800,12800,0
|
|
20231012,175100,4544991390,12800,12800,12800,12800,0
|
|
20231012,175000,4544991390,12800,12800,12800,12800,0
|
|
20231012,174900,4544991390,12800,12800,12800,12800,0
|
|
20231012,174800,4544991390,12800,12800,12800,12800,0
|
|
20231012,174700,4544991390,12800,12800,12800,12800,0
|
|
20231012,174600,4544991390,12800,12800,12800,12800,0
|
|
20231012,174500,4544991390,12800,12800,12800,12800,0
|
|
20231012,174400,4544991390,12800,12800,12800,12800,0
|
|
20231012,174300,4544991390,12800,12800,12800,12800,0
|
|
20231012,174200,4544991390,12800,12800,12800,12800,0
|
|
20231012,174100,4544991390,12800,12800,12800,12800,0
|
|
20231012,174000,4544991390,12800,12800,12800,12800,0
|
|
20231012,173900,4544991390,12800,12800,12800,12800,0
|
|
20231012,173800,4544991390,12800,12800,12800,12800,5819
|
|
20231012,173700,4544991390,12800,12800,12800,12800,0
|
|
20231012,173600,4544991390,12800,12800,12800,12800,0
|
|
20231012,173500,4544991390,12800,12800,12800,12800,0
|
|
20231012,173400,4544991390,12800,12800,12800,12800,0
|
|
20231012,173300,4544991390,12800,12800,12800,12800,0
|
|
20231012,173200,4544991390,12800,12800,12800,12800,0
|
|
20231012,173100,4544991390,12800,12800,12800,12800,0
|
|
20231012,173000,4544991390,12800,12800,12800,12800,0
|
|
20231012,172900,4544991390,12800,12800,12800,12800,0
|
|
20231012,172800,4544991390,12800,12800,12800,12800,0
|
|
20231012,172700,4544991390,12800,12800,12800,12800,0
|
|
20231012,172600,4544991390,12800,12800,12800,12800,0
|
|
20231012,172500,4544991390,12800,12800,12800,12800,0
|
|
20231012,172400,4544991390,12800,12800,12800,12800,0
|
|
20231012,172300,4544991390,12800,12800,12800,12800,0
|
|
20231012,172200,4544991390,12800,12800,12800,12800,0
|
|
20231012,172100,4544991390,12800,12800,12800,12800,0
|
|
20231012,172000,4544991390,12800,12800,12800,12800,0
|
|
20231012,171900,4544991390,12800,12800,12800,12800,0
|
|
20231012,171800,4544991390,12800,12800,12800,12800,0
|
|
20231012,171700,4544991390,12800,12800,12800,12800,0
|
|
20231012,171600,4544991390,12800,12800,12800,12800,0
|
|
20231012,171500,4544991390,12800,12800,12800,12800,0
|
|
20231012,171400,4544991390,12800,12800,12800,12800,0
|
|
20231012,171300,4544991390,12800,12800,12800,12800,0
|
|
20231012,171200,4544991390,12800,12800,12800,12800,0
|
|
20231012,171100,4544991390,12800,12800,12800,12800,0
|
|
20231012,171000,4544991390,12800,12800,12800,12800,0
|
|
20231012,170900,4544991390,12800,12800,12800,12800,0
|
|
20231012,170800,4544991390,12800,12800,12800,12800,5819
|
|
20231012,170700,4544991390,12800,12800,12800,12800,0
|
|
20231012,170600,4544991390,12800,12800,12800,12800,0
|
|
20231012,170500,4544991390,12800,12800,12800,12800,0
|
|
20231012,170400,4544991390,12800,12800,12800,12800,0
|
|
20231012,170300,4544991390,12800,12800,12800,12800,0
|
|
20231012,170200,4544991390,12800,12800,12800,12800,0
|
|
20231012,170100,4544991390,12800,12800,12800,12800,0
|
|
20231012,170000,4544991390,12800,12800,12800,12800,0
|
|
20231012,165900,4544991390,12800,12800,12800,12800,0
|
|
20231012,165800,4544991390,12800,12800,12800,12800,0
|
|
20231012,165700,4544991390,12800,12800,12800,12800,0
|
|
20231012,165600,4544991390,12800,12800,12800,12800,0
|
|
20231012,165500,4544991390,12800,12800,12800,12800,0
|
|
20231012,165400,4544991390,12800,12800,12800,12800,0
|
|
20231012,165300,4544991390,12800,12800,12800,12800,0
|
|
20231012,165200,4544991390,12800,12800,12800,12800,0
|
|
20231012,165100,4544991390,12800,12800,12800,12800,0
|
|
20231012,165000,4544991390,12800,12800,12800,12800,0
|
|
20231012,164900,4544991390,12800,12800,12800,12800,0
|
|
20231012,164800,4544991390,12800,12800,12800,12800,0
|
|
20231012,164700,4544991390,12800,12800,12800,12800,0
|
|
20231012,164600,4544991390,12800,12800,12800,12800,0
|
|
20231012,164500,4544991390,12800,12800,12800,12800,0
|
|
20231012,164400,4544991390,12800,12800,12800,12800,0
|
|
20231012,164300,4544991390,12800,12800,12800,12800,0
|
|
20231012,164200,4544991390,12800,12800,12800,12800,0
|
|
20231012,164100,4544991390,12800,12800,12800,12800,0
|
|
20231012,164000,4544991390,12800,12800,12800,12800,0
|
|
20231012,163900,4544991390,12800,12800,12800,12800,0
|
|
20231012,163800,4544991390,12800,12800,12800,12800,5819
|
|
20231012,163700,4544991390,12800,12800,12800,12800,0
|
|
20231012,163600,4544991390,12800,12800,12800,12800,0
|
|
20231012,163500,4544991390,12800,12800,12800,12800,0
|
|
20231012,163400,4544991390,12800,12800,12800,12800,0
|
|
20231012,163300,4544991390,12800,12800,12800,12800,0
|
|
20231012,163200,4544991390,12800,12800,12800,12800,0
|
|
20231012,163100,4544991390,12800,12800,12800,12800,0
|
|
20231012,163000,4544991390,12800,12800,12800,12800,0
|
|
20231012,162900,4544991390,12800,12800,12800,12800,0
|
|
20231012,162800,4544991390,12800,12800,12800,12800,0
|
|
20231012,162700,4544991390,12800,12800,12800,12800,0
|
|
20231012,162600,4544991390,12800,12800,12800,12800,0
|
|
20231012,162500,4544991390,12800,12800,12800,12800,0
|
|
20231012,162400,4544991390,12800,12800,12800,12800,0
|
|
20231012,162300,4544991390,12800,12800,12800,12800,0
|
|
20231012,162200,4544991390,12800,12800,12800,12800,0
|
|
20231012,162100,4544991390,12800,12800,12800,12800,0
|
|
20231012,162000,4544991390,12800,12800,12800,12800,0
|
|
20231012,161900,4544991390,12800,12800,12800,12800,0
|
|
20231012,161800,4544991390,12800,12800,12800,12800,0
|
|
20231012,161700,4544991390,12800,12800,12800,12800,0
|
|
20231012,161600,4544991390,12800,12800,12800,12800,0
|
|
20231012,161500,4544991390,12800,12800,12800,12800,0
|
|
20231012,161400,4544991390,12800,12800,12800,12800,0
|
|
20231012,161300,4544991390,12800,12800,12800,12800,0
|
|
20231012,161200,4544991390,12800,12800,12800,12800,0
|
|
20231012,161100,4544991390,12800,12800,12800,12800,0
|
|
20231012,161000,4544991390,12800,12800,12800,12800,0
|
|
20231012,160900,4544991390,12800,12800,12800,12800,0
|
|
20231012,160800,4544991390,12800,12800,12800,12800,5819
|
|
20231012,160700,4544991390,12800,12800,12800,12800,0
|
|
20231012,160600,4544991390,12800,12800,12800,12800,0
|
|
20231012,160500,4544991390,12800,12800,12800,12800,0
|
|
20231012,160400,4544991390,12800,12800,12800,12800,0
|
|
20231012,160300,4544991390,12800,12800,12800,12800,0
|
|
20231012,160200,4544991390,12800,12800,12800,12800,0
|
|
20231012,160100,4544991390,12800,12800,12800,12800,0
|
|
20231012,160000,4544991390,12800,12800,12800,12800,0
|
|
20231012,155900,4544991390,12800,12800,12800,12800,0
|
|
20231012,155800,4544991390,12800,12800,12800,12800,0
|
|
20231012,155700,4544991390,12800,12800,12800,12800,0
|
|
20231012,155600,4544991390,12800,12800,12800,12800,0
|
|
20231012,155500,4544991390,12800,12800,12800,12800,0
|
|
20231012,155400,4544991390,12800,12800,12800,12800,0
|
|
20231012,155300,4544991390,12800,12800,12800,12800,0
|
|
20231012,155200,4544991390,12800,12800,12800,12800,0
|
|
20231012,155100,4544991390,12800,12800,12800,12800,0
|
|
20231012,155000,4544991390,12800,12800,12800,12800,0
|
|
20231012,154900,4544991390,12800,12800,12800,12800,0
|
|
20231012,154800,4544991390,12800,12800,12800,12800,0
|
|
20231012,154700,4544991390,12800,12800,12800,12800,0
|
|
20231012,154600,4544991390,12800,12800,12800,12800,0
|
|
20231012,154500,4544991390,12800,12800,12800,12800,0
|
|
20231012,154400,4544991390,12800,12800,12800,12800,0
|
|
20231012,154300,4544991390,12800,12800,12800,12800,0
|
|
20231012,154200,4544991390,12800,12800,12800,12800,0
|
|
20231012,154100,4544991390,12800,12800,12800,12800,0
|
|
20231012,154000,4544991390,12800,12800,12800,12800,0
|
|
20231012,153900,4544991390,12800,12800,12800,12800,0
|
|
20231012,153800,4544991390,12800,12800,12800,12800,5819
|
|
20231012,153700,4544991390,12800,12800,12800,12800,0
|
|
20231012,153600,4544991390,12800,12800,12800,12800,0
|
|
20231012,153500,4544991390,12800,12800,12800,12800,0
|
|
20231012,153400,4544991390,12800,12800,12800,12800,0
|
|
20231012,153300,4544991390,12800,12800,12800,12800,0
|
|
20231012,153200,4544991390,12800,12800,12800,12800,0
|
|
20231012,153100,4544991390,12800,12800,12800,12800,0
|
|
20231012,153000,4544991390,12800,12800,12800,12800,5819
|
|
20231012,152900,4470508190,12800,12800,12800,12800,0
|
|
20231012,152800,4470508190,12800,12800,12800,12800,0
|
|
20231012,152700,4470508190,12800,12800,12800,12800,0
|
|
20231012,152600,4470508190,12800,12800,12800,12800,0
|
|
20231012,152500,4470508190,12800,12800,12800,12800,0
|
|
20231012,152400,4470508190,12800,12800,12800,12800,0
|
|
20231012,152300,4470508190,12800,12800,12800,12800,0
|
|
20231012,152200,4470508190,12800,12800,12800,12800,0
|
|
20231012,152100,4470508190,12800,12800,12800,12800,0
|
|
20231012,152000,4470508190,12800,12800,12800,12800,0
|
|
20231012,151900,4470508190,12800,12800,12810,12800,2698
|
|
20231012,151800,4435965130,12810,12830,12830,12800,1278
|
|
20231012,151700,4419588880,12830,12820,12830,12820,1537
|
|
20231012,151600,4399879130,12820,12800,12820,12790,3426
|
|
20231012,151500,4356001220,12790,12790,12800,12790,1374
|
|
20231012,151400,4338426530,12790,12790,12790,12780,455
|
|
20231012,151300,4332609310,12790,12790,12790,12780,745
|
|
20231012,151200,4323086510,12780,12790,12790,12780,2328
|
|
20231012,151100,4293312800,12790,12790,12790,12780,2837
|
|
20231012,151000,4257027660,12790,12780,12790,12780,1568
|
|
20231012,150900,4236973970,12780,12780,12790,12780,2198
|
|
20231012,150800,4208883060,12790,12790,12800,12790,201
|
|
20231012,150700,4206312250,12790,12790,12800,12790,441
|
|
20231012,150600,4200671850,12790,12800,12800,12790,1065
|
|
20231012,150500,4187046990,12810,12800,12810,12790,1343
|
|
20231012,150400,4169865070,12800,12800,12810,12790,1721
|
|
20231012,150300,4147835410,12790,12800,12800,12790,73
|
|
20231012,150200,4146901370,12800,12810,12810,12800,1238
|
|
20231012,150100,4131048750,12810,12780,12810,12780,2753
|
|
20231012,150000,4095826400,12770,12770,12770,12770,988
|
|
20231012,145900,4083209640,12770,12770,12770,12770,68
|
|
20231012,145800,4082341280,12770,12770,12770,12760,42
|
|
20231012,145700,4081805240,12760,12750,12760,12750,1350
|
|
20231012,145600,4064579550,12760,12760,12760,12750,115
|
|
20231012,145500,4063112650,12760,12760,12760,12750,338
|
|
20231012,145400,4058803130,12760,12760,12760,12750,94
|
|
20231012,145300,4057604190,12760,12740,12760,12740,235
|
|
20231012,145200,4054607110,12730,12740,12740,12730,485
|
|
20231012,145100,4048428560,12740,12740,12740,12740,456
|
|
20231012,145000,4042619120,12740,12740,12740,12710,106
|
|
20231012,144900,4041269280,12740,12750,12750,12710,1519
|
|
20231012,144800,4021953160,12710,12740,12750,12710,1194
|
|
20231012,144700,4006736830,12740,12750,12750,12740,204
|
|
20231012,144600,4004137410,12740,12740,12740,12740,19
|
|
20231012,144500,4003895350,12740,12740,12740,12740,185
|
|
20231012,144400,4001538450,12740,12740,12740,12730,113
|
|
20231012,144300,4000098880,12740,12740,12740,12740,81
|
|
20231012,144200,3999066940,12740,12740,12750,12740,203
|
|
20231012,144100,3996480710,12740,12750,12750,12740,71
|
|
20231012,144000,3995576160,12740,12710,12740,12710,395
|
|
20231012,143900,3990552360,12710,12720,12720,12710,546
|
|
20231012,143800,3983612650,12720,12720,12720,12720,798
|
|
20231012,143700,3973462090,12720,12720,12720,12720,115
|
|
20231012,143600,3971999290,12720,12740,12740,12720,19
|
|
20231012,143500,3971757540,12750,12750,12750,12750,0
|
|
20231012,143400,3971757540,12750,12700,12750,12700,141
|
|
20231012,143300,3969964240,12700,12700,12700,12700,50
|
|
20231012,143200,3969329240,12700,12680,12700,12680,1485
|
|
20231012,143100,3950494120,12680,12710,12710,12680,1155
|
|
20231012,143000,3935836960,12690,12690,12710,12690,2660
|
|
20231012,142900,3902037750,12700,12680,12700,12680,642
|
|
20231012,142800,3893896990,12680,12700,12700,12680,603
|
|
20231012,142700,3886244290,12710,12710,12710,12690,210
|
|
20231012,142600,3883578250,12700,12700,12700,12700,513
|
|
20231012,142500,3877063150,12700,12710,12720,12700,3856
|
|
20231012,142400,3828066420,12720,12730,12730,12720,2372
|
|
20231012,142300,3797884990,12730,12740,12740,12730,625
|
|
20231012,142200,3789928590,12730,12740,12740,12730,253
|
|
20231012,142100,3786707870,12750,12750,12750,12730,1820
|
|
20231012,142000,3763503490,12740,12750,12750,12740,1494
|
|
20231012,141900,3744457080,12750,12760,12760,12750,193
|
|
20231012,141800,3741995700,12750,12750,12750,12750,24
|
|
20231012,141700,3741689700,12750,12750,12760,12750,384
|
|
20231012,141600,3736790890,12750,12750,12760,12740,1024
|
|
20231012,141500,3723734940,12760,12760,12760,12760,295
|
|
20231012,141400,3719970740,12760,12760,12760,12760,94
|
|
20231012,141300,3718771300,12760,12750,12760,12750,46
|
|
20231012,141200,3718184350,12760,12760,12760,12760,143
|
|
20231012,141100,3716359670,12750,12770,12770,12750,224
|
|
20231012,141000,3713501410,12760,12770,12770,12760,102
|
|
20231012,140900,3712199860,12760,12760,12760,12760,148
|
|
20231012,140800,3710311380,12760,12760,12760,12760,93
|
|
20231012,140700,3709124700,12750,12750,12750,12750,0
|
|
20231012,140600,3709124700,12750,12750,12750,12750,219
|
|
20231012,140500,3706332450,12750,12730,12750,12730,122
|
|
20231012,140400,3704779120,12740,12730,12740,12730,161
|
|
20231012,140300,3702727990,12740,12740,12740,12740,66
|
|
20231012,140200,3701887150,12740,12740,12740,12740,56
|
|
20231012,140100,3701173710,12750,12740,12750,12740,249
|
|
20231012,140000,3698001440,12740,12740,12740,12740,16
|
|
20231012,135900,3697797600,12750,12740,12750,12730,104
|
|
20231012,135800,3696473310,12740,12740,12750,12730,207
|
|
20231012,135700,3693836130,12750,12750,12750,12710,275
|
|
20231012,135600,3690335170,12750,12760,12760,12750,182
|
|
20231012,135500,3688014660,12760,12750,12760,12750,793
|
|
20231012,135400,3677896080,12760,12750,12760,12750,184
|
|
20231012,135300,3675550010,12750,12760,12760,12740,262
|
|
20231012,135200,3672210360,12760,12750,12760,12750,38
|
|
20231012,135100,3671725530,12750,12760,12760,12750,124
|
|
20231012,135000,3670143890,12760,12760,12770,12760,214
|
|
20231012,134900,3667412220,12760,12760,12760,12750,1094
|
|
20231012,134800,3653454080,12760,12740,12760,12740,210
|
|
20231012,134700,3650776370,12740,12740,12740,12740,79
|
|
20231012,134600,3649769910,12740,12750,12750,12740,611
|
|
20231012,134500,3641982400,12740,12740,12740,12740,382
|
|
20231012,134400,3637115720,12740,12740,12740,12740,39
|
|
20231012,134300,3636618860,12740,12740,12750,12740,154
|
|
20231012,134200,3634656110,12750,12760,12760,12750,46
|
|
20231012,134100,3634069550,12700,12760,12770,12700,2741
|
|
20231012,134000,3599196030,12770,12770,12770,12760,110
|
|
20231012,133900,3597792310,12760,12770,12770,12760,49
|
|
20231012,133800,3597166610,12770,12770,12770,12760,1740
|
|
20231012,133700,3574950910,12760,12760,12760,12760,94
|
|
20231012,133600,3573751470,12770,12790,12790,12760,3731
|
|
20231012,133500,3526100380,12770,12760,12770,12760,415
|
|
20231012,133400,3520803330,12770,12780,12790,12770,792
|
|
20231012,133300,3510685310,12780,12780,12790,12780,293
|
|
20231012,133200,3506938770,12790,12780,12790,12770,987
|
|
20231012,133100,3494324410,12780,12790,12790,12780,350
|
|
20231012,133000,3489851360,12780,12790,12790,12780,3588
|
|
20231012,132900,3443996560,12790,12800,12810,12780,5620
|
|
20231012,132800,3372084830,12810,12800,12820,12800,270
|
|
20231012,132700,3368626890,12800,12810,12820,12790,2564
|
|
20231012,132600,3335784730,12820,12820,12830,12810,154
|
|
20231012,132500,3333810780,12830,12840,12840,12810,3006
|
|
20231012,132400,3295244590,12840,12830,12840,12820,2570
|
|
20231012,132300,3262265140,12840,12800,12840,12800,8014
|
|
20231012,132200,3159557800,12800,12780,12800,12770,2249
|
|
20231012,132100,3130807260,12780,12760,12780,12750,1876
|
|
20231012,132000,3106858330,12750,12740,12750,12740,11633
|
|
20231012,131900,2958608150,12740,12740,12740,12730,493
|
|
20231012,131800,2952329030,12740,12740,12740,12730,96
|
|
20231012,131700,2951106410,12740,12740,12740,12730,286
|
|
20231012,131600,2947465080,12730,12740,12740,12730,171
|
|
20231012,131500,2945287740,12730,12730,12740,12730,27
|
|
20231012,131400,2944944010,12730,12730,12740,12730,1271
|
|
20231012,131300,2928764160,12730,12720,12730,12710,230
|
|
20231012,131200,2925838550,12720,12730,12730,12720,94
|
|
20231012,131100,2924642250,12730,12730,12730,12730,274
|
|
20231012,131000,2921154230,12730,12730,12730,12730,88
|
|
20231012,130900,2920033990,12730,12730,12740,12720,1549
|
|
20231012,130800,2900314940,12730,12720,12730,12720,1497
|
|
20231012,130700,2881260500,12720,12730,12730,12720,290
|
|
20231012,130600,2877570680,12730,12730,12730,12730,100
|
|
20231012,130500,2876297680,12730,12730,12740,12710,3308
|
|
20231012,130400,2834196230,12730,12720,12730,12710,723
|
|
20231012,130300,2825004440,12730,12730,12730,12720,394
|
|
20231012,130200,2819992310,12730,12730,12730,12720,364
|
|
20231012,130100,2815359600,12730,12730,12730,12730,61
|
|
20231012,130000,2814583070,12730,12730,12730,12730,2
|
|
20231012,125900,2814557610,12720,12720,12720,12720,39
|
|
20231012,125800,2814061530,12730,12710,12730,12710,193
|
|
20231012,125700,2811606160,12720,12720,12720,12720,385
|
|
20231012,125600,2806708960,12730,12730,12730,12720,529
|
|
20231012,125500,2799975210,12730,12730,12730,12730,141
|
|
20231012,125400,2798180280,12730,12730,12740,12730,190
|
|
20231012,125300,2795760990,12730,12720,12730,12720,428
|
|
20231012,125200,2790312650,12730,12730,12730,12720,344
|
|
20231012,125100,2785934730,12730,12730,12730,12720,678
|
|
20231012,125000,2777303920,12730,12730,12740,12730,436
|
|
20231012,124900,2771753040,12730,12700,12730,12700,9460
|
|
20231012,124800,2651513090,12700,12700,12700,12700,0
|
|
20231012,124700,2651513090,12700,12700,12700,12700,0
|
|
20231012,124600,2651513090,12700,12700,12700,12690,479
|
|
20231012,124500,2645430470,12700,12700,12700,12700,52
|
|
20231012,124400,2644770070,12700,12680,12700,12680,596
|
|
20231012,124300,2637205980,12690,12690,12690,12690,61
|
|
20231012,124200,2636431890,12690,12690,12690,12690,47
|
|
20231012,124100,2635835460,12690,12690,12690,12690,10
|
|
20231012,124000,2635708560,12680,12680,12680,12680,8
|
|
20231012,123900,2635607120,12690,12680,12690,12670,692
|
|
20231012,123800,2626837470,12680,12680,12680,12670,161
|
|
20231012,123700,2624796990,12680,12680,12680,12680,95
|
|
20231012,123600,2623592390,12690,12680,12690,12680,979
|
|
20231012,123500,2611176760,12680,12680,12680,12680,50
|
|
20231012,123400,2610542760,12690,12690,12690,12680,11
|
|
20231012,123300,2610403250,12690,12690,12690,12690,87
|
|
20231012,123200,2609299220,12680,12680,12680,12680,84
|
|
20231012,123100,2608234100,12680,12690,12690,12680,257
|
|
20231012,123000,2604974030,12690,12670,12690,12670,81
|
|
20231012,122900,2603946840,12670,12670,12670,12670,18
|
|
20231012,122800,2603718780,12680,12680,12680,12680,46
|
|
20231012,122700,2603135500,12690,12670,12690,12670,457
|
|
20231012,122600,2597343970,12680,12690,12690,12680,118
|
|
20231012,122500,2595846930,12690,12690,12690,12690,1
|
|
20231012,122400,2595834240,12690,12690,12690,12690,78
|
|
20231012,122300,2594844420,12690,12690,12700,12690,97
|
|
20231012,122200,2593612730,12690,12700,12700,12680,723
|
|
20231012,122100,2584439180,12690,12690,12690,12690,100
|
|
20231012,122000,2583170180,12700,12700,12700,12690,75
|
|
20231012,121900,2582217830,12690,12690,12700,12690,250
|
|
20231012,121800,2579044670,12700,12700,12700,12700,1
|
|
20231012,121700,2579031970,12690,12700,12700,12690,190
|
|
20231012,121600,2576620610,12700,12690,12700,12680,743
|
|
20231012,121500,2567191140,12680,12670,12680,12670,327
|
|
20231012,121400,2563045330,12680,12670,12680,12670,156
|
|
20231012,121300,2561068790,12670,12670,12670,12670,261
|
|
20231012,121200,2557761920,12670,12670,12670,12660,196
|
|
20231012,121100,2555280000,12660,12660,12670,12660,401
|
|
20231012,121000,2550202210,12670,12670,12670,12670,59
|
|
20231012,120900,2549454680,12670,12650,12670,12650,35
|
|
20231012,120800,2549011830,12670,12670,12670,12650,51
|
|
20231012,120700,2548366060,12670,12660,12670,12660,143
|
|
20231012,120600,2546555580,12650,12670,12670,12650,279
|
|
20231012,120500,2543021880,12680,12660,12680,12660,90
|
|
20231012,120400,2541881660,12660,12660,12670,12660,963
|
|
20231012,120300,2529688110,12670,12660,12670,12660,53
|
|
20231012,120200,2529016660,12660,12660,12670,12660,72
|
|
20231012,120100,2528105000,12670,12670,12670,12660,66
|
|
20231012,120000,2527269360,12660,12660,12660,12660,30
|
|
20231012,115900,2526889560,12660,12670,12670,12660,94
|
|
20231012,115800,2525698880,12670,12670,12670,12670,1
|
|
20231012,115700,2525686210,12670,12670,12670,12670,0
|
|
20231012,115600,2525686210,12670,12660,12670,12660,34
|
|
20231012,115500,2525255750,12670,12650,12670,12650,342
|
|
20231012,115400,2520929050,12670,12670,12670,12670,13
|
|
20231012,115300,2520764340,12670,12670,12670,12670,2
|
|
20231012,115200,2520739000,12670,12670,12670,12670,0
|
|
20231012,115100,2520739000,12670,12670,12670,12670,1001
|
|
20231012,115000,2508056330,12650,12660,12660,12650,321
|
|
20231012,114900,2503995630,12670,12670,12670,12670,74
|
|
20231012,114800,2503058050,12670,12660,12670,12650,182
|
|
20231012,114700,2500754230,12650,12660,12670,12650,43
|
|
20231012,114600,2500209850,12660,12660,12660,12660,175
|
|
20231012,114500,2497994350,12650,12650,12650,12650,0
|
|
20231012,114400,2497994350,12650,12650,12660,12640,335
|
|
20231012,114300,2493756640,12650,12640,12660,12640,3401
|
|
20231012,114200,2450748150,12640,12640,12640,12640,500
|
|
20231012,114100,2444428150,12640,12640,12640,12640,2257
|
|
20231012,114000,2415899670,12640,12650,12650,12640,200
|
|
20231012,113900,2413371630,12650,12650,12650,12650,8
|
|
20231012,113800,2413270430,12650,12650,12650,12650,1266
|
|
20231012,113700,2397255530,12650,12670,12670,12650,3649
|
|
20231012,113600,2351086210,12660,12660,12660,12660,550
|
|
20231012,113500,2344123210,12670,12660,12670,12660,105
|
|
20231012,113400,2342793860,12660,12670,12670,12660,157
|
|
20231012,113300,2340805470,12660,12670,12670,12660,162
|
|
20231012,113200,2338753340,12680,12680,12690,12680,54
|
|
20231012,113100,2338068610,12690,12690,12690,12660,1901
|
|
20231012,113000,2313966180,12690,12690,12690,12690,353
|
|
20231012,112900,2309486610,12690,12700,12700,12690,41
|
|
20231012,112800,2308965920,12700,12710,12710,12700,780
|
|
20231012,112700,2299059820,12710,12700,12710,12700,386
|
|
20231012,112600,2294157510,12700,12710,12710,12700,12
|
|
20231012,112500,2294005090,12710,12710,12710,12700,749
|
|
20231012,112400,2284489240,12700,12700,12710,12700,231
|
|
20231012,112300,2281555530,12700,12700,12700,12700,420
|
|
20231012,112200,2276221530,12700,12700,12700,12700,81
|
|
20231012,112100,2275192830,12700,12710,12710,12700,791
|
|
20231012,112000,2265147040,12700,12710,12710,12700,2328
|
|
20231012,111900,2235580160,12710,12710,12710,12710,111
|
|
20231012,111800,2234169350,12710,12700,12710,12700,168
|
|
20231012,111700,2232035690,12700,12700,12710,12700,65
|
|
20231012,111600,2231209800,12700,12710,12710,12700,461
|
|
20231012,111500,2225351090,12710,12710,12710,12710,10
|
|
20231012,111400,2225223990,12710,12710,12710,12710,40
|
|
20231012,111300,2224715590,12710,12700,12710,12700,134
|
|
20231012,111200,2223013010,12700,12700,12710,12700,442
|
|
20231012,111100,2217399220,12710,12710,12710,12710,101
|
|
20231012,111000,2216115510,12710,12710,12710,12700,99
|
|
20231012,110900,2214857500,12710,12700,12710,12700,70
|
|
20231012,110800,2213967900,12700,12700,12720,12700,2075
|
|
20231012,110700,2187609190,12700,12700,12710,12690,895
|
|
20231012,110600,2176242440,12710,12710,12710,12700,311
|
|
20231012,110500,2172290230,12710,12700,12710,12700,376
|
|
20231012,110400,2167514140,12700,12700,12700,12700,1069
|
|
20231012,110300,2153937840,12690,12690,12690,12680,194
|
|
20231012,110200,2151476010,12680,12680,12680,12680,24
|
|
20231012,110100,2151171690,12700,12710,12710,12700,1728
|
|
20231012,110000,2129218420,12710,12700,12710,12700,1794
|
|
20231012,105900,2106422820,12700,12670,12700,12670,2747
|
|
20231012,105800,2071565160,12670,12670,12680,12670,1702
|
|
20231012,105700,2049996130,12670,12650,12670,12650,236
|
|
20231012,105600,2047007440,12670,12660,12670,12650,471
|
|
20231012,105500,2041045300,12660,12660,12660,12650,26
|
|
20231012,105400,2040716150,12650,12650,12650,12650,412
|
|
20231012,105300,2035504350,12640,12650,12650,12640,183
|
|
20231012,105200,2033190330,12650,12630,12650,12630,151
|
|
20231012,105100,2031282800,12640,12640,12640,12640,1341
|
|
20231012,105000,2014332560,12600,12630,12630,12600,748
|
|
20231012,104900,2004902510,12630,12610,12630,12580,742
|
|
20231012,104800,1995545540,12570,12610,12610,12570,154
|
|
20231012,104700,1993608380,12610,12560,12610,12560,728
|
|
20231012,104600,1984458620,12550,12600,12610,12550,3511
|
|
20231012,104500,1940300090,12610,12610,12610,12610,0
|
|
20231012,104400,1940300090,12610,12600,12610,12590,825
|
|
20231012,104300,1929903570,12600,12600,12620,12600,3111
|
|
20231012,104200,1890704610,12610,12610,12610,12600,1965
|
|
20231012,104100,1865927590,12610,12630,12630,12610,216
|
|
20231012,104000,1863202930,12630,12610,12630,12610,1813
|
|
20231012,103900,1840340930,12620,12620,12630,12620,1619
|
|
20231012,103800,1819907210,12620,12620,12630,12620,305
|
|
20231012,103700,1816055930,12630,12650,12650,12630,2688
|
|
20231012,103600,1782082750,12640,12650,12660,12640,108
|
|
20231012,103500,1780716310,12650,12660,12660,12650,1228
|
|
20231012,103400,1765182100,12660,12660,12660,12650,517
|
|
20231012,103300,1758641910,12660,12660,12660,12660,655
|
|
20231012,103200,1750349610,12660,12670,12670,12660,271
|
|
20231012,103100,1746917970,12670,12650,12670,12640,2087
|
|
20231012,103000,1720515640,12650,12670,12670,12650,1188
|
|
20231012,102900,1705474800,12670,12670,12670,12670,805
|
|
20231012,102800,1695275450,12670,12680,12680,12670,1843
|
|
20231012,102700,1671907700,12690,12680,12690,12680,160
|
|
20231012,102600,1669878510,12690,12680,12690,12680,487
|
|
20231012,102500,1663698680,12680,12690,12690,12680,883
|
|
20231012,102400,1652499770,12690,12710,12710,12690,723
|
|
20231012,102300,1643317640,12710,12710,12720,12690,531
|
|
20231012,102200,1636571490,12710,12680,12720,12670,4848
|
|
20231012,102100,1575009290,12680,12680,12680,12680,914
|
|
20231012,102000,1563419770,12680,12690,12690,12680,849
|
|
20231012,101900,1552649460,12690,12690,12700,12690,827
|
|
20231012,101800,1542154000,12680,12690,12700,12680,658
|
|
20231012,101700,1533803680,12690,12690,12700,12690,1544
|
|
20231012,101600,1514210220,12700,12680,12700,12680,1800
|
|
20231012,101500,1491369720,12690,12680,12690,12680,907
|
|
20231012,101400,1479865200,12680,12680,12680,12680,133
|
|
20231012,101300,1478178760,12680,12670,12680,12670,344
|
|
20231012,101200,1473817440,12670,12680,12690,12670,1554
|
|
20231012,101100,1454109080,12680,12700,12710,12680,4450
|
|
20231012,101000,1397616060,12690,12670,12710,12660,9436
|
|
20231012,100900,1277903150,12660,12640,12670,12640,3252
|
|
20231012,100800,1236763570,12640,12610,12640,12610,1304
|
|
20231012,100700,1220300370,12610,12610,12620,12600,1170
|
|
20231012,100600,1205537500,12610,12610,12620,12600,2110
|
|
20231012,100500,1178922350,12600,12580,12620,12580,7153
|
|
20231012,100400,1088818220,12570,12550,12570,12550,2416
|
|
20231012,100300,1058467110,12540,12530,12540,12530,698
|
|
20231012,100200,1049720580,12540,12540,12540,12530,271
|
|
20231012,100100,1046324140,12540,12530,12540,12520,171
|
|
20231012,100000,1044181620,12540,12520,12540,12520,624
|
|
20231012,095900,1036362990,12520,12520,12520,12520,134
|
|
20231012,095800,1034685310,12530,12520,12530,12520,748
|
|
20231012,095700,1025320320,12520,12520,12520,12520,220
|
|
20231012,095600,1022565920,12520,12520,12530,12520,528
|
|
20231012,095500,1015953700,12510,12520,12520,12510,97
|
|
20231012,095400,1014739430,12530,12520,12530,12520,256
|
|
20231012,095300,1011532130,12520,12520,12520,12520,148
|
|
20231012,095200,1009679170,12520,12520,12520,12510,889
|
|
20231012,095100,998550980,12520,12540,12540,12520,109
|
|
20231012,095000,997185230,12540,12520,12540,12520,419
|
|
20231012,094900,991935930,12520,12520,12520,12510,692
|
|
20231012,094800,983278560,12530,12520,12540,12510,299
|
|
20231012,094700,979536740,12530,12530,12530,12530,0
|
|
20231012,094600,979536740,12530,12530,12530,12510,1163
|
|
20231012,094500,964983110,12530,12530,12530,12530,588
|
|
20231012,094400,957615470,12530,12540,12560,12530,372
|
|
20231012,094300,952948980,12550,12540,12550,12540,100
|
|
20231012,094200,951694930,12560,12570,12570,12540,464
|
|
20231012,094100,945874960,12570,12550,12570,12540,970
|
|
20231012,094000,933688090,12550,12540,12550,12540,203
|
|
20231012,093900,931142450,12540,12540,12550,12540,140
|
|
20231012,093800,929386460,12550,12550,12550,12530,82
|
|
20231012,093700,928357770,12550,12570,12570,12540,45
|
|
20231012,093600,927792640,12520,12560,12570,12520,86
|
|
20231012,093500,926713370,12570,12580,12590,12510,3010
|
|
20231012,093400,888883090,12560,12530,12580,12510,3179
|
|
20231012,093300,849077030,12530,12540,12540,12520,1842
|
|
20231012,093200,826004170,12540,12560,12570,12530,2228
|
|
20231012,093100,798073970,12560,12570,12580,12530,3052
|
|
20231012,093000,759733070,12570,12560,12590,12550,2432
|
|
20231012,092900,729163840,12560,12550,12570,12540,647
|
|
20231012,092800,721039790,12520,12500,12550,12490,5744
|
|
20231012,092700,649030570,12490,12500,12520,12480,439
|
|
20231012,092600,643546210,12490,12480,12530,12470,170
|
|
20231012,092500,641424860,12470,12510,12510,12470,598
|
|
20231012,092400,633954690,12510,12520,12530,12510,136
|
|
20231012,092300,632253160,12530,12490,12530,12470,1520
|
|
20231012,092200,613258310,12470,12500,12500,12470,387
|
|
20231012,092100,608423880,12520,12530,12540,12510,2606
|
|
20231012,092000,575760380,12530,12440,12530,12440,5083
|
|
20231012,091900,512240330,12420,12400,12420,12370,3512
|
|
20231012,091800,468700830,12410,12430,12450,12390,5514
|
|
20231012,091700,400212080,12450,12460,12460,12430,1516
|
|
20231012,091600,381348490,12480,12480,12480,12460,42
|
|
20231012,091500,380824800,12480,12490,12490,12450,290
|
|
20231012,091400,377212620,12450,12490,12500,12440,1276
|
|
20231012,091300,361325600,12450,12450,12500,12430,2191
|
|
20231012,091200,334046430,12460,12520,12520,12460,3369
|
|
20231012,091100,291952920,12510,12510,12530,12510,1071
|
|
20231012,091000,278552780,12500,12540,12540,12490,1630
|
|
20231012,090900,258167660,12520,12540,12550,12510,2376
|
|
20231012,090800,228406280,12540,12560,12570,12540,1880
|
|
20231012,090700,204794210,12560,12550,12560,12520,943
|
|
20231012,090600,192975380,12530,12530,12560,12530,3127
|
|
20231012,090500,153752680,12530,12510,12550,12490,1558
|
|
20231012,090400,134263750,12500,12530,12540,12490,2999
|
|
20231012,090300,96713440,12550,12450,12580,12450,2863
|
|
20231012,090200,60865020,12440,12480,12490,12440,1821
|
|
20231012,090100,38199200,12490,12490,12490,12440,745
|
|
20231012,090000,28905990,12470,12430,12500,12430,1916
|