614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191100,12329348450,6900,6900,6900,6900,39114
|
|
20231019,191000,12329348450,6900,6900,6900,6900,0
|
|
20231019,190900,12329348450,6900,6900,6900,6900,0
|
|
20231019,190800,12329348450,6900,6900,6900,6900,0
|
|
20231019,190700,12329348450,6900,6900,6900,6900,0
|
|
20231019,190600,12329348450,6900,6900,6900,6900,0
|
|
20231019,190500,12329348450,6900,6900,6900,6900,0
|
|
20231019,190400,12329348450,6900,6900,6900,6900,0
|
|
20231019,190300,12329348450,6900,6900,6900,6900,0
|
|
20231019,190200,12329348450,6900,6900,6900,6900,0
|
|
20231019,190100,12329348450,6900,6900,6900,6900,0
|
|
20231019,190000,12329348450,6900,6900,6900,6900,0
|
|
20231019,185900,12329348450,6900,6900,6900,6900,0
|
|
20231019,185800,12329348450,6900,6900,6900,6900,0
|
|
20231019,185700,12329348450,6900,6900,6900,6900,0
|
|
20231019,185600,12329348450,6900,6900,6900,6900,0
|
|
20231019,185500,12329348450,6900,6900,6900,6900,0
|
|
20231019,185400,12329348450,6900,6900,6900,6900,0
|
|
20231019,185300,12329348450,6900,6900,6900,6900,0
|
|
20231019,185200,12329348450,6900,6900,6900,6900,0
|
|
20231019,185100,12329348450,6900,6900,6900,6900,0
|
|
20231019,185000,12329348450,6900,6900,6900,6900,0
|
|
20231019,184900,12329348450,6900,6900,6900,6900,0
|
|
20231019,184800,12329348450,6900,6900,6900,6900,0
|
|
20231019,184700,12329348450,6900,6900,6900,6900,0
|
|
20231019,184600,12329348450,6900,6900,6900,6900,0
|
|
20231019,184500,12329348450,6900,6900,6900,6900,0
|
|
20231019,184400,12329348450,6900,6900,6900,6900,0
|
|
20231019,184300,12329348450,6900,6900,6900,6900,0
|
|
20231019,184200,12329348450,6900,6900,6900,6900,0
|
|
20231019,184100,12329348450,6900,6900,6900,6900,39114
|
|
20231019,184000,12329348450,6900,6900,6900,6900,0
|
|
20231019,183900,12329348450,6900,6900,6900,6900,0
|
|
20231019,183800,12329348450,6900,6900,6900,6900,0
|
|
20231019,183700,12329348450,6900,6900,6900,6900,0
|
|
20231019,183600,12329348450,6900,6900,6900,6900,0
|
|
20231019,183500,12329348450,6900,6900,6900,6900,0
|
|
20231019,183400,12329348450,6900,6900,6900,6900,0
|
|
20231019,183300,12329348450,6900,6900,6900,6900,0
|
|
20231019,183200,12329348450,6900,6900,6900,6900,0
|
|
20231019,183100,12329348450,6900,6900,6900,6900,0
|
|
20231019,183000,12329348450,6900,6900,6900,6900,0
|
|
20231019,182900,12329348450,6900,6900,6900,6900,0
|
|
20231019,182800,12329348450,6900,6900,6900,6900,0
|
|
20231019,182700,12329348450,6900,6900,6900,6900,0
|
|
20231019,182600,12329348450,6900,6900,6900,6900,0
|
|
20231019,182500,12329348450,6900,6900,6900,6900,0
|
|
20231019,182400,12329348450,6900,6900,6900,6900,0
|
|
20231019,182300,12329348450,6900,6900,6900,6900,0
|
|
20231019,182200,12329348450,6900,6900,6900,6900,0
|
|
20231019,182100,12329348450,6900,6900,6900,6900,0
|
|
20231019,182000,12329348450,6900,6900,6900,6900,0
|
|
20231019,181900,12329348450,6900,6900,6900,6900,0
|
|
20231019,181800,12329348450,6900,6900,6900,6900,0
|
|
20231019,181700,12329348450,6900,6900,6900,6900,0
|
|
20231019,181600,12329348450,6900,6900,6900,6900,0
|
|
20231019,181500,12329348450,6900,6900,6900,6900,0
|
|
20231019,181400,12329348450,6900,6900,6900,6900,0
|
|
20231019,181300,12329348450,6900,6900,6900,6900,0
|
|
20231019,181200,12329348450,6900,6900,6900,6900,0
|
|
20231019,181100,12329348450,6900,6900,6900,6900,39114
|
|
20231019,181000,12329348450,6900,6900,6900,6900,0
|
|
20231019,180900,12329348450,6900,6900,6900,6900,0
|
|
20231019,180800,12329348450,6900,6900,6900,6900,0
|
|
20231019,180700,12329348450,6900,6900,6900,6900,0
|
|
20231019,180600,12329348450,6900,6900,6900,6900,0
|
|
20231019,180500,12329348450,6900,6900,6900,6900,0
|
|
20231019,180400,12329348450,6900,6900,6900,6900,0
|
|
20231019,180300,12329348450,6900,6900,6900,6900,0
|
|
20231019,180200,12329348450,6900,6900,6900,6900,0
|
|
20231019,180100,12329348450,6900,6900,6900,6900,0
|
|
20231019,180000,12329348450,6900,6900,6900,6900,0
|
|
20231019,175900,12329348450,6900,6900,6900,6900,0
|
|
20231019,175800,12329348450,6900,6900,6900,6900,0
|
|
20231019,175700,12329348450,6900,6900,6900,6900,0
|
|
20231019,175600,12329348450,6900,6900,6900,6900,0
|
|
20231019,175500,12329348450,6900,6900,6900,6900,0
|
|
20231019,175400,12329348450,6900,6900,6900,6900,0
|
|
20231019,175300,12329348450,6900,6900,6900,6900,0
|
|
20231019,175200,12329348450,6900,6900,6900,6900,0
|
|
20231019,175100,12329348450,6900,6900,6900,6900,0
|
|
20231019,175000,12329348450,6900,6900,6900,6900,0
|
|
20231019,174900,12329348450,6900,6900,6900,6900,0
|
|
20231019,174800,12329348450,6900,6900,6900,6900,0
|
|
20231019,174700,12329348450,6900,6900,6900,6900,0
|
|
20231019,174600,12329348450,6900,6900,6900,6900,0
|
|
20231019,174500,12329348450,6900,6900,6900,6900,0
|
|
20231019,174400,12329348450,6900,6900,6900,6900,0
|
|
20231019,174300,12329348450,6900,6900,6900,6900,0
|
|
20231019,174200,12329348450,6900,6900,6900,6900,0
|
|
20231019,174100,12329348450,6900,6900,6900,6900,39114
|
|
20231019,174000,12329348450,6900,6900,6900,6900,0
|
|
20231019,173900,12329348450,6900,6900,6900,6900,0
|
|
20231019,173800,12329348450,6900,6900,6900,6900,0
|
|
20231019,173700,12329348450,6900,6900,6900,6900,0
|
|
20231019,173600,12329348450,6900,6900,6900,6900,0
|
|
20231019,173500,12329348450,6900,6900,6900,6900,0
|
|
20231019,173400,12329348450,6900,6900,6900,6900,0
|
|
20231019,173300,12329348450,6900,6900,6900,6900,0
|
|
20231019,173200,12329348450,6900,6900,6900,6900,0
|
|
20231019,173100,12329348450,6900,6900,6900,6900,0
|
|
20231019,173000,12329348450,6900,6900,6900,6900,0
|
|
20231019,172900,12329348450,6900,6900,6900,6900,0
|
|
20231019,172800,12329348450,6900,6900,6900,6900,0
|
|
20231019,172700,12329348450,6900,6900,6900,6900,0
|
|
20231019,172600,12329348450,6900,6900,6900,6900,0
|
|
20231019,172500,12329348450,6900,6900,6900,6900,0
|
|
20231019,172400,12329348450,6900,6900,6900,6900,0
|
|
20231019,172300,12329348450,6900,6900,6900,6900,0
|
|
20231019,172200,12329348450,6900,6900,6900,6900,0
|
|
20231019,172100,12329348450,6900,6900,6900,6900,0
|
|
20231019,172000,12329348450,6900,6900,6900,6900,0
|
|
20231019,171900,12329348450,6900,6900,6900,6900,0
|
|
20231019,171800,12329348450,6900,6900,6900,6900,0
|
|
20231019,171700,12329348450,6900,6900,6900,6900,0
|
|
20231019,171600,12329348450,6900,6900,6900,6900,0
|
|
20231019,171500,12329348450,6900,6900,6900,6900,0
|
|
20231019,171400,12329348450,6900,6900,6900,6900,0
|
|
20231019,171300,12329348450,6900,6900,6900,6900,0
|
|
20231019,171200,12329348450,6900,6900,6900,6900,0
|
|
20231019,171100,12329348450,6900,6900,6900,6900,39114
|
|
20231019,171000,12329348450,6900,6900,6900,6900,0
|
|
20231019,170900,12329348450,6900,6900,6900,6900,0
|
|
20231019,170800,12329348450,6900,6900,6900,6900,0
|
|
20231019,170700,12329348450,6900,6900,6900,6900,0
|
|
20231019,170600,12329348450,6900,6900,6900,6900,0
|
|
20231019,170500,12329348450,6900,6900,6900,6900,0
|
|
20231019,170400,12329348450,6900,6900,6900,6900,0
|
|
20231019,170300,12329348450,6900,6900,6900,6900,0
|
|
20231019,170200,12329348450,6900,6900,6900,6900,0
|
|
20231019,170100,12329348450,6900,6900,6900,6900,0
|
|
20231019,170000,12329348450,6900,6900,6900,6900,0
|
|
20231019,165900,12329348450,6900,6900,6900,6900,0
|
|
20231019,165800,12329348450,6900,6900,6900,6900,0
|
|
20231019,165700,12329348450,6900,6900,6900,6900,0
|
|
20231019,165600,12329348450,6900,6900,6900,6900,0
|
|
20231019,165500,12329348450,6900,6900,6900,6900,0
|
|
20231019,165400,12329348450,6900,6900,6900,6900,0
|
|
20231019,165300,12329348450,6900,6900,6900,6900,0
|
|
20231019,165200,12329348450,6900,6900,6900,6900,0
|
|
20231019,165100,12329348450,6900,6900,6900,6900,0
|
|
20231019,165000,12329348450,6900,6900,6900,6900,0
|
|
20231019,164900,12329348450,6900,6900,6900,6900,0
|
|
20231019,164800,12329348450,6900,6900,6900,6900,0
|
|
20231019,164700,12329348450,6900,6900,6900,6900,0
|
|
20231019,164600,12329348450,6900,6900,6900,6900,0
|
|
20231019,164500,12329348450,6900,6900,6900,6900,0
|
|
20231019,164400,12329348450,6900,6900,6900,6900,0
|
|
20231019,164300,12329348450,6900,6900,6900,6900,0
|
|
20231019,164200,12329348450,6900,6900,6900,6900,0
|
|
20231019,164100,12329348450,6900,6900,6900,6900,39114
|
|
20231019,164000,12329348450,6900,6900,6900,6900,0
|
|
20231019,163900,12329348450,6900,6900,6900,6900,0
|
|
20231019,163800,12329348450,6900,6900,6900,6900,0
|
|
20231019,163700,12329348450,6900,6900,6900,6900,0
|
|
20231019,163600,12329348450,6900,6900,6900,6900,0
|
|
20231019,163500,12329348450,6900,6900,6900,6900,0
|
|
20231019,163400,12329348450,6900,6900,6900,6900,0
|
|
20231019,163300,12329348450,6900,6900,6900,6900,0
|
|
20231019,163200,12329348450,6900,6900,6900,6900,0
|
|
20231019,163100,12329348450,6900,6900,6900,6900,0
|
|
20231019,163000,12329348450,6900,6900,6900,6900,0
|
|
20231019,162900,12329348450,6900,6900,6900,6900,0
|
|
20231019,162800,12329348450,6900,6900,6900,6900,0
|
|
20231019,162700,12329348450,6900,6900,6900,6900,0
|
|
20231019,162600,12329348450,6900,6900,6900,6900,0
|
|
20231019,162500,12329348450,6900,6900,6900,6900,0
|
|
20231019,162400,12329348450,6900,6900,6900,6900,0
|
|
20231019,162300,12329348450,6900,6900,6900,6900,0
|
|
20231019,162200,12329348450,6900,6900,6900,6900,0
|
|
20231019,162100,12329348450,6900,6900,6900,6900,0
|
|
20231019,162000,12329348450,6900,6900,6900,6900,0
|
|
20231019,161900,12329348450,6900,6900,6900,6900,0
|
|
20231019,161800,12329348450,6900,6900,6900,6900,0
|
|
20231019,161700,12329348450,6900,6900,6900,6900,0
|
|
20231019,161600,12329348450,6900,6900,6900,6900,0
|
|
20231019,161500,12329348450,6900,6900,6900,6900,0
|
|
20231019,161400,12329348450,6900,6900,6900,6900,0
|
|
20231019,161300,12329348450,6900,6900,6900,6900,0
|
|
20231019,161200,12329348450,6900,6900,6900,6900,0
|
|
20231019,161100,12329348450,6900,6900,6900,6900,39114
|
|
20231019,161000,12329348450,6900,6900,6900,6900,0
|
|
20231019,160900,12329348450,6900,6900,6900,6900,0
|
|
20231019,160800,12329348450,6900,6900,6900,6900,0
|
|
20231019,160700,12329348450,6900,6900,6900,6900,0
|
|
20231019,160600,12329348450,6900,6900,6900,6900,0
|
|
20231019,160500,12329348450,6900,6900,6900,6900,0
|
|
20231019,160400,12329348450,6900,6900,6900,6900,0
|
|
20231019,160300,12329348450,6900,6900,6900,6900,0
|
|
20231019,160200,12329348450,6900,6900,6900,6900,0
|
|
20231019,160100,12329348450,6900,6900,6900,6900,0
|
|
20231019,160000,12329348450,6900,6900,6900,6900,0
|
|
20231019,155900,12329348450,6900,6900,6900,6900,0
|
|
20231019,155800,12329348450,6900,6900,6900,6900,0
|
|
20231019,155700,12329348450,6900,6900,6900,6900,0
|
|
20231019,155600,12329348450,6900,6900,6900,6900,0
|
|
20231019,155500,12329348450,6900,6900,6900,6900,0
|
|
20231019,155400,12329348450,6900,6900,6900,6900,0
|
|
20231019,155300,12329348450,6900,6900,6900,6900,0
|
|
20231019,155200,12329348450,6900,6900,6900,6900,0
|
|
20231019,155100,12329348450,6900,6900,6900,6900,0
|
|
20231019,155000,12329348450,6900,6900,6900,6900,0
|
|
20231019,154900,12329348450,6900,6900,6900,6900,0
|
|
20231019,154800,12329348450,6900,6900,6900,6900,0
|
|
20231019,154700,12329348450,6900,6900,6900,6900,0
|
|
20231019,154600,12329348450,6900,6900,6900,6900,0
|
|
20231019,154500,12329348450,6900,6900,6900,6900,0
|
|
20231019,154400,12329348450,6900,6900,6900,6900,0
|
|
20231019,154300,12329348450,6900,6900,6900,6900,0
|
|
20231019,154200,12329348450,6900,6900,6900,6900,0
|
|
20231019,154100,12329348450,6900,6900,6900,6900,39114
|
|
20231019,154000,12329348450,6900,6900,6900,6900,0
|
|
20231019,153900,12329348450,6900,6900,6900,6900,0
|
|
20231019,153800,12329348450,6900,6900,6900,6900,0
|
|
20231019,153700,12329348450,6900,6900,6900,6900,0
|
|
20231019,153600,12329348450,6900,6900,6900,6900,0
|
|
20231019,153500,12329348450,6900,6900,6900,6900,0
|
|
20231019,153400,12329348450,6900,6900,6900,6900,0
|
|
20231019,153300,12329348450,6900,6900,6900,6900,0
|
|
20231019,153200,12329348450,6900,6900,6900,6900,0
|
|
20231019,153100,12329348450,6900,6900,6900,6900,0
|
|
20231019,153000,12329348450,6900,6900,6900,6900,39114
|
|
20231019,152900,12059461850,6940,6940,6940,6940,0
|
|
20231019,152800,12059461850,6940,6940,6940,6940,0
|
|
20231019,152700,12059461850,6940,6940,6940,6940,0
|
|
20231019,152600,12059461850,6940,6940,6940,6940,0
|
|
20231019,152500,12059461850,6940,6940,6940,6940,0
|
|
20231019,152400,12059461850,6940,6940,6940,6940,0
|
|
20231019,152300,12059461850,6940,6940,6940,6940,0
|
|
20231019,152200,12059461850,6940,6940,6940,6940,0
|
|
20231019,152100,12059461850,6940,6940,6940,6940,0
|
|
20231019,152000,12059461850,6940,6940,6940,6940,0
|
|
20231019,151900,12059461850,6940,6940,6960,6940,4519
|
|
20231019,151800,12028081040,6940,6960,6990,6940,7544
|
|
20231019,151700,11975679580,7000,6940,7000,6940,2363
|
|
20231019,151600,11959251330,6950,6960,6990,6940,5306
|
|
20231019,151500,11922357880,6960,6970,7000,6950,5756
|
|
20231019,151400,11882293760,6960,6990,7000,6940,18097
|
|
20231019,151300,11756386160,7000,7040,7050,6980,16062
|
|
20231019,151200,11643820760,7050,7060,7070,7020,3715
|
|
20231019,151100,11617667700,7070,7080,7090,7060,2721
|
|
20231019,151000,11598413610,7090,7070,7100,7070,1900
|
|
20231019,150900,11584961990,7100,7100,7100,7070,818
|
|
20231019,150800,11579162860,7070,7070,7110,7010,3171
|
|
20231019,150700,11556670210,7010,7030,7080,7010,12488
|
|
20231019,150600,11468935270,7030,7030,7050,7030,1849
|
|
20231019,150500,11455924750,7050,7060,7060,7030,5538
|
|
20231019,150400,11416910590,7050,7060,7060,7050,1305
|
|
20231019,150300,11407707680,7050,7050,7050,7050,1568
|
|
20231019,150200,11396653280,7050,7050,7050,7040,1110
|
|
20231019,150100,11388830450,7040,7050,7050,7040,2286
|
|
20231019,150000,11372729470,7040,7060,7060,7040,5963
|
|
20231019,145900,11330691050,7060,7070,7080,7060,4551
|
|
20231019,145800,11298547230,7070,7090,7090,7070,2407
|
|
20231019,145700,11281515700,7090,7100,7100,7080,2001
|
|
20231019,145600,11267338110,7100,7120,7120,7090,894
|
|
20231019,145500,11260997800,7120,7130,7130,7080,1106
|
|
20231019,145400,11253158560,7080,7120,7130,7070,1125
|
|
20231019,145300,11245182350,7120,7110,7130,7100,353
|
|
20231019,145200,11242672900,7100,7080,7100,7060,7904
|
|
20231019,145100,11186704180,7080,7090,7100,7070,3785
|
|
20231019,145000,11159888330,7090,7100,7100,7090,2374
|
|
20231019,144900,11143052200,7100,7100,7110,7090,3813
|
|
20231019,144800,11115985190,7100,7110,7130,7100,6741
|
|
20231019,144700,11068115530,7130,7100,7130,7100,324
|
|
20231019,144600,11065813990,7120,7130,7140,7110,6865
|
|
20231019,144500,11016951720,7130,7130,7130,7120,456
|
|
20231019,144400,11013700460,7130,7130,7130,7120,2739
|
|
20231019,144300,10994172260,7120,7110,7120,7110,1970
|
|
20231019,144200,10980160350,7110,7130,7140,7110,3437
|
|
20231019,144100,10955684090,7140,7130,7140,7130,1123
|
|
20231019,144000,10947667740,7130,7140,7140,7130,1176
|
|
20231019,143900,10939281020,7140,7150,7150,7120,394
|
|
20231019,143800,10936467660,7120,7150,7150,7120,2172
|
|
20231019,143700,10920960390,7160,7160,7160,7130,703
|
|
20231019,143600,10915942720,7160,7130,7160,7120,649
|
|
20231019,143500,10911309820,7130,7130,7130,7120,871
|
|
20231019,143400,10905101180,7130,7120,7130,7120,2307
|
|
20231019,143300,10888657730,7120,7140,7140,7120,3806
|
|
20231019,143200,10861531800,7140,7150,7150,7140,2265
|
|
20231019,143100,10845357330,7150,7140,7150,7140,2391
|
|
20231019,143000,10828272220,7140,7150,7150,7140,227
|
|
20231019,142900,10826649700,7150,7170,7170,7150,3224
|
|
20231019,142800,10803583920,7170,7180,7180,7170,243
|
|
20231019,142700,10801839280,7180,7160,7180,7160,27
|
|
20231019,142600,10801645540,7160,7160,7180,7160,887
|
|
20231019,142500,10795292910,7180,7160,7190,7160,451
|
|
20231019,142400,10792063660,7160,7160,7200,7160,2442
|
|
20231019,142300,10774562000,7200,7200,7200,7160,524
|
|
20231019,142200,10770805760,7200,7200,7200,7170,1162
|
|
20231019,142100,10762469840,7200,7200,7210,7170,829
|
|
20231019,142000,10756500190,7200,7170,7200,7170,853
|
|
20231019,141900,10750378600,7210,7210,7210,7200,1766
|
|
20231019,141800,10737659350,7200,7170,7200,7160,2052
|
|
20231019,141700,10722892570,7160,7180,7180,7160,129
|
|
20231019,141600,10721967400,7180,7180,7190,7180,28636
|
|
20231019,141500,10516359990,7180,7180,7180,7160,3259
|
|
20231019,141400,10492995550,7180,7180,7180,7180,633
|
|
20231019,141300,10488450610,7180,7170,7180,7170,502
|
|
20231019,141200,10484849550,7170,7170,7180,7170,332
|
|
20231019,141100,10482468240,7170,7200,7200,7170,220
|
|
20231019,141000,10480886940,7200,7190,7200,7190,54
|
|
20231019,140900,10480498240,7190,7220,7220,7190,5759
|
|
20231019,140800,10439037990,7220,7230,7250,7210,1486
|
|
20231019,140700,10428282500,7230,7170,7230,7140,4547
|
|
20231019,140600,10395563010,7140,7210,7220,7140,9593
|
|
20231019,140500,10326573460,7210,7250,7270,7210,11827
|
|
20231019,140400,10240855430,7260,7220,7260,7220,10589
|
|
20231019,140300,10164130370,7230,7190,7240,7190,6149
|
|
20231019,140200,10119752980,7210,7160,7210,7150,4676
|
|
20231019,140100,10086186650,7170,7150,7170,7150,2362
|
|
20231019,140000,10069283230,7170,7140,7170,7140,1290
|
|
20231019,135900,10060046390,7160,7140,7160,7130,1875
|
|
20231019,135800,10046668860,7130,7160,7160,7130,2229
|
|
20231019,135700,10030744410,7150,7170,7170,7150,1138
|
|
20231019,135600,10022597210,7160,7190,7190,7160,1627
|
|
20231019,135500,10010929750,7170,7160,7190,7150,1993
|
|
20231019,135400,9996658410,7150,7210,7210,7150,4710
|
|
20231019,135300,9962791230,7200,7240,7240,7170,5499
|
|
20231019,135200,9923053630,7240,7150,7240,7130,6684
|
|
20231019,135100,9874957960,7130,7130,7130,7130,4
|
|
20231019,135000,9874929440,7120,7120,7120,7120,690
|
|
20231019,134900,9870016640,7110,7120,7120,7110,1050
|
|
20231019,134800,9862543220,7120,7130,7130,7120,400
|
|
20231019,134700,9859694440,7150,7150,7150,7150,288
|
|
20231019,134600,9857635240,7130,7130,7130,7130,821
|
|
20231019,134500,9851781510,7120,7110,7120,7110,231
|
|
20231019,134400,9850138150,7120,7120,7120,7110,1224
|
|
20231019,134300,9841430320,7120,7120,7120,7120,178
|
|
20231019,134200,9840162960,7120,7130,7130,7120,1233
|
|
20231019,134100,9831381870,7130,7130,7130,7130,291
|
|
20231019,134000,9829307040,7130,7130,7130,7130,1
|
|
20231019,133900,9829299910,7130,7130,7140,7130,110
|
|
20231019,133800,9828514610,7130,7140,7140,7130,313
|
|
20231019,133700,9826282520,7130,7120,7140,7120,135
|
|
20231019,133600,9825320310,7170,7120,7170,7120,68
|
|
20231019,133500,9824835400,7120,7120,7120,7120,106
|
|
20231019,133400,9824080680,7120,7110,7150,7110,691
|
|
20231019,133300,9819167570,7110,7130,7160,7110,1403
|
|
20231019,133200,9809170310,7130,7160,7190,7130,405
|
|
20231019,133100,9806276280,7160,7140,7160,7130,595
|
|
20231019,133000,9802031390,7140,7150,7150,7140,514
|
|
20231019,132900,9798356840,7150,7160,7160,7150,694
|
|
20231019,132800,9793391100,7160,7160,7160,7160,725
|
|
20231019,132700,9788200100,7160,7210,7210,7150,7602
|
|
20231019,132600,9733479140,7210,7140,7220,7090,23945
|
|
20231019,132500,9561137790,7090,7060,7150,7060,5658
|
|
20231019,132400,9520918620,7080,7050,7080,7050,2406
|
|
20231019,132300,9503955810,7050,7080,7080,7050,3448
|
|
20231019,132200,9479627590,7080,7100,7100,7080,63
|
|
20231019,132100,9479180670,7060,7100,7100,7060,7366
|
|
20231019,132000,9427062580,7100,7110,7110,7100,1696
|
|
20231019,131900,9415017780,7110,7130,7130,7110,420
|
|
20231019,131800,9412026550,7130,7130,7130,7130,414
|
|
20231019,131700,9409074730,7130,7140,7140,7130,133
|
|
20231019,131600,9408125600,7140,7130,7140,7130,406
|
|
20231019,131500,9405229820,7140,7140,7140,7130,861
|
|
20231019,131400,9399087280,7130,7130,7130,7130,225
|
|
20231019,131300,9397483030,7130,7110,7130,7100,1189
|
|
20231019,131200,9389023190,7100,7100,7110,7100,363
|
|
20231019,131100,9386444310,7110,7110,7110,7110,1131
|
|
20231019,131000,9378402900,7110,7100,7110,7100,21
|
|
20231019,130900,9378253600,7100,7100,7100,7100,0
|
|
20231019,130800,9378253600,7100,7100,7100,7100,445
|
|
20231019,130700,9375094100,7100,7100,7130,7100,2075
|
|
20231019,130600,9360358940,7100,7100,7100,7100,155
|
|
20231019,130500,9359258440,7100,7110,7120,7100,508
|
|
20231019,130400,9355651270,7110,7110,7110,7100,1318
|
|
20231019,130300,9346280300,7110,7110,7110,7110,102
|
|
20231019,130200,9345555080,7100,7110,7110,7100,111
|
|
20231019,130100,9344766970,7110,7100,7110,7090,332
|
|
20231019,130000,9342411680,7090,7100,7110,7090,45
|
|
20231019,125900,9342092470,7090,7120,7120,7090,286
|
|
20231019,125800,9340060410,7120,7110,7120,7110,116
|
|
20231019,125700,9339235620,7090,7080,7090,7080,161
|
|
20231019,125600,9338094580,7090,7080,7090,7070,532
|
|
20231019,125500,9334329460,7080,7070,7080,7070,2561
|
|
20231019,125400,9316218940,7070,7080,7090,7070,3314
|
|
20231019,125300,9292763130,7090,7100,7100,7090,1478
|
|
20231019,125200,9282283610,7120,7110,7120,7080,4769
|
|
20231019,125100,9248465420,7110,7130,7130,7110,2555
|
|
20231019,125000,9230294120,7130,7120,7130,7120,406
|
|
20231019,124900,9227403350,7120,7130,7130,7120,1200
|
|
20231019,124800,9218856770,7130,7130,7130,7130,482
|
|
20231019,124700,9215420110,7130,7120,7130,7120,494
|
|
20231019,124600,9211901430,7130,7130,7130,7130,37
|
|
20231019,124500,9211637620,7120,7120,7120,7120,228
|
|
20231019,124400,9210014260,7120,7130,7130,7120,532
|
|
20231019,124300,9206222020,7130,7130,7130,7120,704
|
|
20231019,124200,9201205630,7120,7120,7130,7120,1064
|
|
20231019,124100,9193624920,7130,7130,7130,7130,60
|
|
20231019,124000,9193197120,7130,7130,7130,7130,10
|
|
20231019,123900,9193125820,7120,7120,7120,7120,15
|
|
20231019,123800,9193019020,7120,7120,7120,7120,773
|
|
20231019,123700,9187515260,7120,7120,7130,7120,242
|
|
20231019,123600,9185791490,7120,7130,7130,7120,148
|
|
20231019,123500,9184737720,7110,7130,7130,7110,1505
|
|
20231019,123400,9174030720,7130,7130,7130,7130,28
|
|
20231019,123300,9173831080,7130,7130,7130,7130,0
|
|
20231019,123200,9173831080,7130,7130,7130,7130,1
|
|
20231019,123100,9173823950,7120,7130,7130,7120,1503
|
|
20231019,123000,9163114870,7130,7130,7130,7130,100
|
|
20231019,122900,9162401870,7140,7140,7150,7140,1620
|
|
20231019,122800,9150835060,7140,7140,7150,7140,1302
|
|
20231019,122700,9141538570,7140,7140,7140,7140,24
|
|
20231019,122600,9141367210,7140,7140,7140,7140,1
|
|
20231019,122500,9141360070,7120,7120,7120,7120,181
|
|
20231019,122400,9140071350,7120,7140,7140,7120,1605
|
|
20231019,122300,9128637750,7140,7130,7140,7130,46
|
|
20231019,122200,9128309360,7140,7130,7140,7130,304
|
|
20231019,122100,9126139670,7130,7130,7140,7130,27
|
|
20231019,122000,9125947070,7110,7140,7140,7110,783
|
|
20231019,121900,9120369370,7140,7140,7140,7140,229
|
|
20231019,121800,9118734310,7140,7130,7150,7130,255
|
|
20231019,121700,9116915120,7130,7140,7140,7130,908
|
|
20231019,121600,9110439480,7140,7140,7140,7140,50
|
|
20231019,121500,9110082480,7140,7140,7140,7140,240
|
|
20231019,121400,9108368880,7140,7110,7140,7110,112
|
|
20231019,121300,9107572210,7110,7130,7130,7110,667
|
|
20231019,121200,9102822050,7130,7140,7140,7130,430
|
|
20231019,121100,9099752850,7130,7120,7130,7120,214
|
|
20231019,121000,9098227670,7120,7140,7140,7120,71
|
|
20231019,120900,9097721730,7140,7140,7150,7140,129
|
|
20231019,120800,9096800630,7140,7140,7140,7140,20
|
|
20231019,120700,9096657830,7140,7140,7140,7140,1
|
|
20231019,120600,9096650690,7140,7130,7140,7100,3085
|
|
20231019,120500,9074708690,7110,7140,7140,7110,947
|
|
20231019,120400,9067958860,7120,7140,7140,7120,855
|
|
20231019,120300,9061861560,7130,7130,7130,7130,348
|
|
20231019,120200,9059380320,7120,7120,7120,7120,163
|
|
20231019,120100,9058219760,7120,7140,7160,7120,3087
|
|
20231019,120000,9036172110,7140,7130,7140,7130,184
|
|
20231019,115900,9034858880,7120,7100,7120,7100,88
|
|
20231019,115800,9034232930,7110,7110,7110,7100,75
|
|
20231019,115700,9033699830,7110,7100,7110,7100,135
|
|
20231019,115600,9032740380,7100,7090,7100,7090,963
|
|
20231019,115500,9025903720,7090,7090,7100,7090,1090
|
|
20231019,115400,9018175420,7090,7100,7110,7090,1372
|
|
20231019,115300,9008441320,7100,7110,7110,7090,2314
|
|
20231019,115200,8992013240,7110,7110,7110,7110,50
|
|
20231019,115100,8991657740,7100,7100,7100,7100,67
|
|
20231019,115000,8991182040,7100,7130,7130,7080,4919
|
|
20231019,114900,8956247660,7130,7150,7150,7130,475
|
|
20231019,114800,8952854920,7150,7180,7180,7150,1285
|
|
20231019,114700,8943652140,7180,7200,7200,7180,93
|
|
20231019,114600,8942983810,7170,7200,7200,7170,1941
|
|
20231019,114500,8929028560,7210,7200,7210,7190,856
|
|
20231019,114400,8922865300,7200,7200,7230,7200,1304
|
|
20231019,114300,8913469750,7210,7240,7240,7200,2598
|
|
20231019,114200,8894734560,7260,7210,7270,7200,24983
|
|
20231019,114100,8713885670,7230,7210,7250,7200,6507
|
|
20231019,114000,8666871660,7240,7100,7250,7080,6549
|
|
20231019,113900,8619873090,7100,7090,7100,7080,215
|
|
20231019,113800,8618348880,7090,7060,7090,7060,218
|
|
20231019,113700,8616805990,7060,7070,7070,7060,1048
|
|
20231019,113600,8609402910,7070,7070,7090,7070,1446
|
|
20231019,113500,8599178650,7100,7100,7100,7100,301
|
|
20231019,113400,8597041550,7100,7070,7100,7060,1484
|
|
20231019,113300,8586550100,7070,7080,7080,7070,1936
|
|
20231019,113200,8572851550,7080,7100,7100,7080,650
|
|
20231019,113100,8568244750,7100,7100,7100,7100,203
|
|
20231019,113000,8566803450,7100,7100,7100,7100,133
|
|
20231019,112900,8565859150,7100,7100,7100,7100,768
|
|
20231019,112800,8560406350,7090,7090,7110,7090,985
|
|
20231019,112700,8553418700,7090,7090,7090,7080,655
|
|
20231019,112600,8548779130,7100,7090,7110,7080,2473
|
|
20231019,112500,8531262340,7090,7090,7100,7090,2808
|
|
20231019,112400,8511353420,7090,7090,7120,7090,1541
|
|
20231019,112300,8500417290,7090,7090,7100,7090,2223
|
|
20231019,112200,8484647330,7100,7100,7110,7100,1298
|
|
20231019,112100,8475431440,7100,7100,7120,7090,1988
|
|
20231019,112000,8461316500,7100,7120,7120,7100,7369
|
|
20231019,111900,8408950080,7110,7120,7130,7110,2397
|
|
20231019,111800,8391883300,7120,7130,7130,7120,506
|
|
20231019,111700,8388279780,7120,7120,7130,7120,1686
|
|
20231019,111600,8376273320,7120,7140,7140,7120,2517
|
|
20231019,111500,8358347280,7130,7130,7130,7130,439
|
|
20231019,111400,8355217210,7130,7130,7130,7120,421
|
|
20231019,111300,8352216500,7130,7130,7140,7130,1996
|
|
20231019,111200,8337981490,7130,7150,7150,7130,601
|
|
20231019,111100,8333692500,7150,7140,7160,7140,116
|
|
20231019,111000,8332862280,7140,7150,7150,7140,263
|
|
20231019,110900,8330984410,7140,7130,7140,7130,547
|
|
20231019,110800,8327082660,7130,7140,7140,7130,2512
|
|
20231019,110700,8309158270,7140,7160,7160,7140,1926
|
|
20231019,110600,8295404430,7160,7170,7170,7140,989
|
|
20231019,110500,8288340840,7170,7150,7170,7130,149
|
|
20231019,110400,8287273000,7120,7140,7160,7120,6907
|
|
20231019,110300,8238027790,7130,7130,7140,7130,1077
|
|
20231019,110200,8230341900,7130,7160,7160,7130,1074
|
|
20231019,110100,8222682480,7170,7170,7170,7170,61
|
|
20231019,110000,8222245110,7170,7130,7170,7130,84
|
|
20231019,105900,8221645230,7130,7130,7170,7120,2917
|
|
20231019,105800,8200872600,7130,7170,7170,7120,1720
|
|
20231019,105700,8188606560,7180,7180,7190,7180,920
|
|
20231019,105600,8182000720,7180,7170,7180,7140,894
|
|
20231019,105500,8175583400,7170,7130,7170,7120,2791
|
|
20231019,105400,8155706420,7130,7160,7160,7130,4336
|
|
20231019,105300,8124740310,7160,7190,7190,7160,1723
|
|
20231019,105200,8112388110,7170,7170,7180,7170,519
|
|
20231019,105100,8108666540,7170,7180,7180,7170,431
|
|
20231019,105000,8105572770,7170,7170,7170,7160,556
|
|
20231019,104900,8101586570,7170,7170,7170,7170,399
|
|
20231019,104800,8098725740,7170,7170,7180,7160,765
|
|
20231019,104700,8093237680,7170,7140,7170,7130,270
|
|
20231019,104600,8091307060,7140,7130,7170,7120,1841
|
|
20231019,104500,8078182820,7130,7180,7180,7130,3112
|
|
20231019,104400,8055962140,7170,7170,7190,7170,914
|
|
20231019,104300,8049402030,7150,7160,7180,7130,6619
|
|
20231019,104200,8002132020,7170,7220,7260,7170,9117
|
|
20231019,104100,7936482500,7260,7250,7260,7220,2669
|
|
20231019,104000,7917163120,7260,7260,7270,7230,4347
|
|
20231019,103900,7885621680,7270,7300,7300,7260,3501
|
|
20231019,103800,7860130190,7300,7280,7300,7270,3927
|
|
20231019,103700,7831527720,7270,7270,7280,7240,3366
|
|
20231019,103600,7807110950,7250,7290,7290,7240,21531
|
|
20231019,103500,7650607580,7290,7280,7290,7280,2657
|
|
20231019,103400,7631241220,7280,7270,7290,7260,5982
|
|
20231019,103300,7587759740,7290,7290,7300,7260,5127
|
|
20231019,103200,7550428280,7290,7260,7310,7250,12455
|
|
20231019,103100,7459668060,7250,7250,7260,7240,3669
|
|
20231019,103000,7433040890,7250,7210,7250,7200,2971
|
|
20231019,102900,7411576060,7200,7210,7210,7200,1765
|
|
20231019,102800,7398861920,7210,7230,7240,7210,1667
|
|
20231019,102700,7386816300,7240,7230,7240,7230,175
|
|
20231019,102600,7385551040,7230,7240,7240,7220,362
|
|
20231019,102500,7382936410,7230,7240,7250,7230,5952
|
|
20231019,102400,7339835430,7240,7210,7240,7210,2794
|
|
20231019,102300,7319626670,7220,7220,7220,7210,2440
|
|
20231019,102200,7302031620,7210,7210,7210,7210,242
|
|
20231019,102100,7300286800,7200,7190,7200,7190,832
|
|
20231019,102000,7294296690,7200,7220,7220,7200,2132
|
|
20231019,101900,7278943090,7200,7200,7230,7200,804
|
|
20231019,101800,7273137180,7200,7220,7220,7180,5711
|
|
20231019,101700,7232033350,7210,7210,7220,7210,625
|
|
20231019,101600,7227526860,7210,7210,7220,7200,1041
|
|
20231019,101500,7220020760,7220,7220,7230,7200,3089
|
|
20231019,101400,7197746390,7220,7200,7220,7200,2719
|
|
20231019,101300,7178142600,7200,7190,7200,7180,1246
|
|
20231019,101200,7169174390,7190,7170,7200,7170,943
|
|
20231019,101100,7162411590,7170,7170,7200,7160,2876
|
|
20231019,101000,7141755850,7170,7160,7180,7160,1209
|
|
20231019,100900,7133087790,7150,7130,7190,7130,1733
|
|
20231019,100800,7120709180,7130,7190,7190,7110,3491
|
|
20231019,100700,7095810650,7160,7150,7190,7140,3131
|
|
20231019,100600,7073395550,7140,7090,7140,7080,3095
|
|
20231019,100500,7051390250,7100,7060,7100,7050,4424
|
|
20231019,100400,7020116030,7060,7080,7080,7050,13100
|
|
20231019,100300,6927650570,7080,7120,7120,7070,9706
|
|
20231019,100200,6858811610,7120,7130,7140,7080,11084
|
|
20231019,100100,6780070010,7130,7220,7240,7130,16460
|
|
20231019,100000,6661883770,7220,7260,7260,7210,5355
|
|
20231019,095900,6623168500,7240,7270,7280,7210,10948
|
|
20231019,095800,6543983800,7250,7250,7290,7250,7481
|
|
20231019,095700,6489683760,7260,7240,7270,7240,1297
|
|
20231019,095600,6480277070,7250,7310,7310,7240,20189
|
|
20231019,095500,6333314940,7310,7340,7340,7310,7458
|
|
20231019,095400,6278696630,7320,7340,7340,7320,3943
|
|
20231019,095300,6249804790,7340,7320,7340,7320,1876
|
|
20231019,095200,6236053300,7320,7350,7350,7310,7428
|
|
20231019,095100,6181636210,7340,7370,7380,7340,6096
|
|
20231019,095000,6136847820,7380,7370,7380,7360,2007
|
|
20231019,094900,6122058390,7380,7350,7380,7350,1805
|
|
20231019,094800,6108779580,7360,7380,7390,7350,6248
|
|
20231019,094700,6062710210,7380,7390,7400,7380,2679
|
|
20231019,094600,6042906090,7390,7380,7390,7370,1632
|
|
20231019,094500,6030858200,7370,7390,7390,7360,2516
|
|
20231019,094400,6012312650,7360,7390,7400,7360,2109
|
|
20231019,094300,5996752910,7380,7360,7390,7360,2537
|
|
20231019,094200,5978041640,7380,7390,7390,7360,2319
|
|
20231019,094100,5960943270,7390,7420,7430,7370,17896
|
|
20231019,094000,5828397510,7420,7420,7430,7400,8672
|
|
20231019,093900,5764075980,7420,7430,7430,7380,7292
|
|
20231019,093800,5709992210,7430,7340,7430,7340,56006
|
|
20231019,093700,5296129900,7340,7350,7350,7340,1197
|
|
20231019,093600,5287338580,7340,7360,7360,7340,2671
|
|
20231019,093500,5267710660,7370,7370,7370,7360,4491
|
|
20231019,093400,5234645130,7370,7380,7390,7360,5227
|
|
20231019,093300,5196102940,7380,7350,7380,7350,9142
|
|
20231019,093200,5128709730,7350,7330,7360,7320,7295
|
|
20231019,093100,5075185890,7330,7330,7330,7290,4938
|
|
20231019,093000,5039131200,7300,7330,7340,7290,6373
|
|
20231019,092900,4992575580,7330,7370,7370,7320,7375
|
|
20231019,092800,4938462350,7370,7370,7370,7330,2860
|
|
20231019,092700,4917435860,7370,7370,7380,7330,7511
|
|
20231019,092600,4862156310,7350,7330,7380,7310,12111
|
|
20231019,092500,4773120360,7340,7320,7360,7310,3089
|
|
20231019,092400,4750463400,7320,7270,7320,7270,2494
|
|
20231019,092300,4732231150,7270,7250,7270,7230,6534
|
|
20231019,092200,4684896870,7250,7310,7320,7230,23649
|
|
20231019,092100,4512905540,7320,7330,7330,7310,4654
|
|
20231019,092000,4478859110,7310,7350,7360,7300,12399
|
|
20231019,091900,4388147650,7330,7410,7420,7330,15317
|
|
20231019,091800,4275129860,7420,7420,7450,7400,30659
|
|
20231019,091700,4047241960,7410,7340,7420,7340,25724
|
|
20231019,091600,3857233390,7340,7350,7350,7340,3824
|
|
20231019,091500,3829155160,7350,7350,7360,7340,8281
|
|
20231019,091400,3768311290,7330,7370,7370,7330,8757
|
|
20231019,091300,3703863560,7370,7300,7370,7290,9923
|
|
20231019,091200,3631163600,7310,7340,7360,7290,15576
|
|
20231019,091100,3517270680,7350,7340,7350,7310,10284
|
|
20231019,091000,3441929440,7330,7390,7390,7330,18728
|
|
20231019,090900,3304239350,7390,7370,7400,7350,41887
|
|
20231019,090800,2995114750,7370,7330,7370,7310,25953
|
|
20231019,090700,2804735090,7330,7260,7330,7250,16980
|
|
20231019,090600,2681107630,7260,7320,7320,7210,26374
|
|
20231019,090500,2489443460,7310,7410,7420,7300,29430
|
|
20231019,090400,2273132320,7410,7390,7480,7340,92771
|
|
20231019,090300,1586248810,7370,7170,7390,7120,71465
|
|
20231019,090200,1063450900,7170,7230,7230,7090,23388
|
|
20231019,090100,896047940,7210,7290,7290,7120,39902
|
|
20231019,090000,607578410,7280,6940,7280,6940,80592
|