577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183400,2134804300,19250,19250,19250,19250,12490
|
|
20231012,183300,2134804300,19250,19250,19250,19250,0
|
|
20231012,183200,2134804300,19250,19250,19250,19250,0
|
|
20231012,183100,2134804300,19250,19250,19250,19250,0
|
|
20231012,183000,2134804300,19250,19250,19250,19250,0
|
|
20231012,182900,2134804300,19250,19250,19250,19250,0
|
|
20231012,182800,2134804300,19250,19250,19250,19250,0
|
|
20231012,182700,2134804300,19250,19250,19250,19250,0
|
|
20231012,182600,2134804300,19250,19250,19250,19250,0
|
|
20231012,182500,2134804300,19250,19250,19250,19250,0
|
|
20231012,182400,2134804300,19250,19250,19250,19250,0
|
|
20231012,182300,2134804300,19250,19250,19250,19250,0
|
|
20231012,182200,2134804300,19250,19250,19250,19250,0
|
|
20231012,182100,2134804300,19250,19250,19250,19250,0
|
|
20231012,182000,2134804300,19250,19250,19250,19250,0
|
|
20231012,181900,2134804300,19250,19250,19250,19250,0
|
|
20231012,181800,2134804300,19250,19250,19250,19250,0
|
|
20231012,181700,2134804300,19250,19250,19250,19250,0
|
|
20231012,181600,2134804300,19250,19250,19250,19250,0
|
|
20231012,181500,2134804300,19250,19250,19250,19250,0
|
|
20231012,181400,2134804300,19250,19250,19250,19250,0
|
|
20231012,181300,2134804300,19250,19250,19250,19250,0
|
|
20231012,181200,2134804300,19250,19250,19250,19250,0
|
|
20231012,181100,2134804300,19250,19250,19250,19250,0
|
|
20231012,181000,2134804300,19250,19250,19250,19250,0
|
|
20231012,180900,2134804300,19250,19250,19250,19250,0
|
|
20231012,180800,2134804300,19250,19250,19250,19250,0
|
|
20231012,180700,2134804300,19250,19250,19250,19250,0
|
|
20231012,180600,2134804300,19250,19250,19250,19250,0
|
|
20231012,180500,2134804300,19250,19250,19250,19250,0
|
|
20231012,180400,2134804300,19250,19250,19250,19250,12490
|
|
20231012,180300,2134804300,19250,19250,19250,19250,0
|
|
20231012,180200,2134804300,19250,19250,19250,19250,0
|
|
20231012,180100,2134804300,19250,19250,19250,19250,0
|
|
20231012,180000,2134804300,19250,19250,19250,19250,0
|
|
20231012,175900,2134804300,19250,19250,19250,19250,0
|
|
20231012,175800,2134804300,19250,19250,19250,19250,0
|
|
20231012,175700,2134804300,19250,19250,19250,19250,0
|
|
20231012,175600,2134804300,19250,19250,19250,19250,0
|
|
20231012,175500,2134804300,19250,19250,19250,19250,0
|
|
20231012,175400,2134804300,19250,19250,19250,19250,0
|
|
20231012,175300,2134804300,19250,19250,19250,19250,0
|
|
20231012,175200,2134804300,19250,19250,19250,19250,0
|
|
20231012,175100,2134804300,19250,19250,19250,19250,0
|
|
20231012,175000,2134804300,19250,19250,19250,19250,0
|
|
20231012,174900,2134804300,19250,19250,19250,19250,0
|
|
20231012,174800,2134804300,19250,19250,19250,19250,0
|
|
20231012,174700,2134804300,19250,19250,19250,19250,0
|
|
20231012,174600,2134804300,19250,19250,19250,19250,0
|
|
20231012,174500,2134804300,19250,19250,19250,19250,0
|
|
20231012,174400,2134804300,19250,19250,19250,19250,0
|
|
20231012,174300,2134804300,19250,19250,19250,19250,0
|
|
20231012,174200,2134804300,19250,19250,19250,19250,0
|
|
20231012,174100,2134804300,19250,19250,19250,19250,0
|
|
20231012,174000,2134804300,19250,19250,19250,19250,0
|
|
20231012,173900,2134804300,19250,19250,19250,19250,0
|
|
20231012,173800,2134804300,19250,19250,19250,19250,0
|
|
20231012,173700,2134804300,19250,19250,19250,19250,0
|
|
20231012,173600,2134804300,19250,19250,19250,19250,0
|
|
20231012,173500,2134804300,19250,19250,19250,19250,0
|
|
20231012,173400,2134804300,19250,19250,19250,19250,12490
|
|
20231012,173300,2134804300,19250,19250,19250,19250,0
|
|
20231012,173200,2134804300,19250,19250,19250,19250,0
|
|
20231012,173100,2134804300,19250,19250,19250,19250,0
|
|
20231012,173000,2134804300,19250,19250,19250,19250,0
|
|
20231012,172900,2134804300,19250,19250,19250,19250,0
|
|
20231012,172800,2134804300,19250,19250,19250,19250,0
|
|
20231012,172700,2134804300,19250,19250,19250,19250,0
|
|
20231012,172600,2134804300,19250,19250,19250,19250,0
|
|
20231012,172500,2134804300,19250,19250,19250,19250,0
|
|
20231012,172400,2134804300,19250,19250,19250,19250,0
|
|
20231012,172300,2134804300,19250,19250,19250,19250,0
|
|
20231012,172200,2134804300,19250,19250,19250,19250,0
|
|
20231012,172100,2134804300,19250,19250,19250,19250,0
|
|
20231012,172000,2134804300,19250,19250,19250,19250,0
|
|
20231012,171900,2134804300,19250,19250,19250,19250,0
|
|
20231012,171800,2134804300,19250,19250,19250,19250,0
|
|
20231012,171700,2134804300,19250,19250,19250,19250,0
|
|
20231012,171600,2134804300,19250,19250,19250,19250,0
|
|
20231012,171500,2134804300,19250,19250,19250,19250,0
|
|
20231012,171400,2134804300,19250,19250,19250,19250,0
|
|
20231012,171300,2134804300,19250,19250,19250,19250,0
|
|
20231012,171200,2134804300,19250,19250,19250,19250,0
|
|
20231012,171100,2134804300,19250,19250,19250,19250,0
|
|
20231012,171000,2134804300,19250,19250,19250,19250,0
|
|
20231012,170900,2134804300,19250,19250,19250,19250,0
|
|
20231012,170800,2134804300,19250,19250,19250,19250,0
|
|
20231012,170700,2134804300,19250,19250,19250,19250,0
|
|
20231012,170600,2134804300,19250,19250,19250,19250,0
|
|
20231012,170500,2134804300,19250,19250,19250,19250,0
|
|
20231012,170400,2134804300,19250,19250,19250,19250,12490
|
|
20231012,170300,2134804300,19250,19250,19250,19250,0
|
|
20231012,170200,2134804300,19250,19250,19250,19250,0
|
|
20231012,170100,2134804300,19250,19250,19250,19250,0
|
|
20231012,170000,2134804300,19250,19250,19250,19250,0
|
|
20231012,165900,2134804300,19250,19250,19250,19250,0
|
|
20231012,165800,2134804300,19250,19250,19250,19250,0
|
|
20231012,165700,2134804300,19250,19250,19250,19250,0
|
|
20231012,165600,2134804300,19250,19250,19250,19250,0
|
|
20231012,165500,2134804300,19250,19250,19250,19250,0
|
|
20231012,165400,2134804300,19250,19250,19250,19250,0
|
|
20231012,165300,2134804300,19250,19250,19250,19250,0
|
|
20231012,165200,2134804300,19250,19250,19250,19250,0
|
|
20231012,165100,2134804300,19250,19250,19250,19250,0
|
|
20231012,165000,2134804300,19250,19250,19250,19250,0
|
|
20231012,164900,2134804300,19250,19250,19250,19250,0
|
|
20231012,164800,2134804300,19250,19250,19250,19250,0
|
|
20231012,164700,2134804300,19250,19250,19250,19250,0
|
|
20231012,164600,2134804300,19250,19250,19250,19250,0
|
|
20231012,164500,2134804300,19250,19250,19250,19250,0
|
|
20231012,164400,2134804300,19250,19250,19250,19250,0
|
|
20231012,164300,2134804300,19250,19250,19250,19250,0
|
|
20231012,164200,2134804300,19250,19250,19250,19250,0
|
|
20231012,164100,2134804300,19250,19250,19250,19250,0
|
|
20231012,164000,2134804300,19250,19250,19250,19250,0
|
|
20231012,163900,2134804300,19250,19250,19250,19250,0
|
|
20231012,163800,2134804300,19250,19250,19250,19250,0
|
|
20231012,163700,2134804300,19250,19250,19250,19250,0
|
|
20231012,163600,2134804300,19250,19250,19250,19250,0
|
|
20231012,163500,2134804300,19250,19250,19250,19250,0
|
|
20231012,163400,2134804300,19250,19250,19250,19250,12490
|
|
20231012,163300,2134804300,19250,19250,19250,19250,0
|
|
20231012,163200,2134804300,19250,19250,19250,19250,0
|
|
20231012,163100,2134804300,19250,19250,19250,19250,0
|
|
20231012,163000,2134804300,19250,19250,19250,19250,0
|
|
20231012,162900,2134804300,19250,19250,19250,19250,0
|
|
20231012,162800,2134804300,19250,19250,19250,19250,0
|
|
20231012,162700,2134804300,19250,19250,19250,19250,0
|
|
20231012,162600,2134804300,19250,19250,19250,19250,0
|
|
20231012,162500,2134804300,19250,19250,19250,19250,0
|
|
20231012,162400,2134804300,19250,19250,19250,19250,0
|
|
20231012,162300,2134804300,19250,19250,19250,19250,0
|
|
20231012,162200,2134804300,19250,19250,19250,19250,0
|
|
20231012,162100,2134804300,19250,19250,19250,19250,0
|
|
20231012,162000,2134804300,19250,19250,19250,19250,0
|
|
20231012,161900,2134804300,19250,19250,19250,19250,0
|
|
20231012,161800,2134804300,19250,19250,19250,19250,0
|
|
20231012,161700,2134804300,19250,19250,19250,19250,0
|
|
20231012,161600,2134804300,19250,19250,19250,19250,0
|
|
20231012,161500,2134804300,19250,19250,19250,19250,0
|
|
20231012,161400,2134804300,19250,19250,19250,19250,0
|
|
20231012,161300,2134804300,19250,19250,19250,19250,0
|
|
20231012,161200,2134804300,19250,19250,19250,19250,0
|
|
20231012,161100,2134804300,19250,19250,19250,19250,0
|
|
20231012,161000,2134804300,19250,19250,19250,19250,0
|
|
20231012,160900,2134804300,19250,19250,19250,19250,0
|
|
20231012,160800,2134804300,19250,19250,19250,19250,0
|
|
20231012,160700,2134804300,19250,19250,19250,19250,0
|
|
20231012,160600,2134804300,19250,19250,19250,19250,0
|
|
20231012,160500,2134804300,19250,19250,19250,19250,0
|
|
20231012,160400,2134804300,19250,19250,19250,19250,12490
|
|
20231012,160300,2134804300,19250,19250,19250,19250,0
|
|
20231012,160200,2134804300,19250,19250,19250,19250,0
|
|
20231012,160100,2134804300,19250,19250,19250,19250,0
|
|
20231012,160000,2134804300,19250,19250,19250,19250,0
|
|
20231012,155900,2134804300,19250,19250,19250,19250,0
|
|
20231012,155800,2134804300,19250,19250,19250,19250,0
|
|
20231012,155700,2134804300,19250,19250,19250,19250,0
|
|
20231012,155600,2134804300,19250,19250,19250,19250,0
|
|
20231012,155500,2134804300,19250,19250,19250,19250,0
|
|
20231012,155400,2134804300,19250,19250,19250,19250,0
|
|
20231012,155300,2134804300,19250,19250,19250,19250,0
|
|
20231012,155200,2134804300,19250,19250,19250,19250,0
|
|
20231012,155100,2134804300,19250,19250,19250,19250,0
|
|
20231012,155000,2134804300,19250,19250,19250,19250,0
|
|
20231012,154900,2134804300,19250,19250,19250,19250,0
|
|
20231012,154800,2134804300,19250,19250,19250,19250,0
|
|
20231012,154700,2134804300,19250,19250,19250,19250,0
|
|
20231012,154600,2134804300,19250,19250,19250,19250,0
|
|
20231012,154500,2134804300,19250,19250,19250,19250,0
|
|
20231012,154400,2134804300,19250,19250,19250,19250,0
|
|
20231012,154300,2134804300,19250,19250,19250,19250,0
|
|
20231012,154200,2134804300,19250,19250,19250,19250,0
|
|
20231012,154100,2134804300,19250,19250,19250,19250,0
|
|
20231012,154000,2134804300,19250,19250,19250,19250,0
|
|
20231012,153900,2134804300,19250,19250,19250,19250,0
|
|
20231012,153800,2134804300,19250,19250,19250,19250,0
|
|
20231012,153700,2134804300,19250,19250,19250,19250,0
|
|
20231012,153600,2134804300,19250,19250,19250,19250,0
|
|
20231012,153500,2134804300,19250,19250,19250,19250,0
|
|
20231012,153400,2134804300,19250,19250,19250,19250,12490
|
|
20231012,153300,2134804300,19250,19250,19250,19250,0
|
|
20231012,153200,2134804300,19250,19250,19250,19250,0
|
|
20231012,153100,2134804300,19250,19250,19250,19250,0
|
|
20231012,153000,2134804300,19250,19250,19250,19250,12490
|
|
20231012,152900,1894371800,19270,19270,19270,19270,0
|
|
20231012,152800,1894371800,19270,19270,19270,19270,0
|
|
20231012,152700,1894371800,19270,19270,19270,19270,0
|
|
20231012,152600,1894371800,19270,19270,19270,19270,0
|
|
20231012,152500,1894371800,19270,19270,19270,19270,0
|
|
20231012,152400,1894371800,19270,19270,19270,19270,0
|
|
20231012,152300,1894371800,19270,19270,19270,19270,0
|
|
20231012,152200,1894371800,19270,19270,19270,19270,0
|
|
20231012,152100,1894371800,19270,19270,19270,19270,0
|
|
20231012,152000,1894371800,19270,19270,19270,19270,0
|
|
20231012,151900,1894371800,19270,19230,19270,19230,271
|
|
20231012,151800,1889156880,19250,19230,19250,19230,99
|
|
20231012,151700,1887251190,19230,19260,19260,19230,188
|
|
20231012,151600,1883632700,19260,19250,19260,19250,80
|
|
20231012,151500,1882091980,19250,19230,19260,19230,161
|
|
20231012,151400,1878992430,19230,19240,19260,19230,277
|
|
20231012,151300,1873663990,19230,19230,19240,19230,353
|
|
20231012,151200,1866875500,19230,19230,19240,19230,257
|
|
20231012,151100,1861932840,19230,19230,19240,19230,187
|
|
20231012,151000,1858336720,19230,19230,19230,19230,27
|
|
20231012,150900,1857817510,19230,19230,19240,19230,183
|
|
20231012,150800,1854297530,19230,19230,19230,19230,112
|
|
20231012,150700,1852143770,19230,19220,19230,19220,281
|
|
20231012,150600,1846741400,19230,19230,19240,19230,280
|
|
20231012,150500,1841356990,19230,19230,19230,19230,173
|
|
20231012,150400,1838030200,19230,19230,19240,19230,258
|
|
20231012,150300,1833068010,19230,19230,19240,19230,178
|
|
20231012,150200,1829643590,19230,19230,19240,19230,299
|
|
20231012,150100,1823891810,19230,19230,19230,19230,97
|
|
20231012,150000,1822026500,19230,19240,19240,19230,130
|
|
20231012,145900,1819526330,19230,19230,19230,19230,106
|
|
20231012,145800,1817487950,19230,19220,19240,19220,151
|
|
20231012,145700,1814584500,19220,19220,19240,19220,120
|
|
20231012,145600,1812277700,19220,19220,19230,19220,43
|
|
20231012,145500,1811451000,19220,19230,19230,19220,602
|
|
20231012,145400,1799874560,19230,19230,19240,19230,163
|
|
20231012,145300,1796739350,19230,19230,19230,19230,105
|
|
20231012,145200,1794720200,19230,19230,19240,19230,122
|
|
20231012,145100,1792373900,19230,19230,19240,19230,675
|
|
20231012,145000,1779392930,19230,19250,19250,19230,637
|
|
20231012,144900,1767134700,19250,19250,19260,19250,135
|
|
20231012,144800,1764535700,19250,19260,19270,19250,311
|
|
20231012,144700,1758546620,19260,19260,19280,19260,196
|
|
20231012,144600,1754770190,19260,19260,19260,19260,94
|
|
20231012,144500,1752959750,19260,19250,19260,19250,98
|
|
20231012,144400,1751073160,19250,19260,19260,19250,191
|
|
20231012,144300,1747394560,19270,19260,19270,19260,147
|
|
20231012,144200,1744562620,19260,19260,19270,19260,126
|
|
20231012,144100,1742135620,19250,19260,19260,19250,279
|
|
20231012,144000,1736762140,19260,19250,19350,19250,1423
|
|
20231012,143900,1709263680,19260,19260,19320,19260,1110
|
|
20231012,143800,1687862830,19260,19250,19260,19250,164
|
|
20231012,143700,1684705130,19240,19240,19250,19240,146
|
|
20231012,143600,1681895590,19240,19240,19250,19240,199
|
|
20231012,143500,1678066110,19240,19230,19280,19230,737
|
|
20231012,143400,1663879110,19230,19230,19240,19230,103
|
|
20231012,143300,1661898400,19240,19240,19250,19240,239
|
|
20231012,143200,1657299800,19250,19240,19250,19240,178
|
|
20231012,143100,1653874600,19240,19240,19250,19240,118
|
|
20231012,143000,1651604040,19240,19240,19240,19240,153
|
|
20231012,142900,1648660320,19250,19240,19250,19240,101
|
|
20231012,142800,1646716340,19240,19250,19250,19240,131
|
|
20231012,142700,1644195590,19250,19240,19250,19240,131
|
|
20231012,142600,1641674910,19240,19250,19260,19240,395
|
|
20231012,142500,1634070960,19250,19250,19260,19250,150
|
|
20231012,142400,1631182970,19250,19260,19270,19250,199
|
|
20231012,142300,1627350110,19260,19270,19270,19260,58
|
|
20231012,142200,1626232820,19260,19260,19260,19250,167
|
|
20231012,142100,1623016430,19250,19250,19250,19250,89
|
|
20231012,142000,1621303180,19250,19250,19260,19250,108
|
|
20231012,141900,1619223920,19250,19260,19260,19250,94
|
|
20231012,141800,1617413490,19260,19240,19270,19240,155
|
|
20231012,141700,1614429960,19240,19250,19250,19240,28
|
|
20231012,141600,1613890980,19250,19260,19260,19240,21
|
|
20231012,141500,1613486730,19240,19240,19250,19240,159
|
|
20231012,141400,1610426790,19240,19240,19250,19240,123
|
|
20231012,141300,1608059790,19240,19240,19250,19240,101
|
|
20231012,141200,1606116300,19240,19240,19240,19240,80
|
|
20231012,141100,1604577100,19240,19250,19250,19230,262
|
|
20231012,141000,1599536090,19250,19240,19250,19240,131
|
|
20231012,140900,1597015060,19250,19250,19250,19250,5
|
|
20231012,140800,1596918810,19250,19230,19250,19230,128
|
|
20231012,140700,1594456000,19230,19240,19250,19230,104
|
|
20231012,140600,1592454570,19250,19250,19250,19240,808
|
|
20231012,140500,1576901320,19250,19260,19260,19250,262
|
|
20231012,140400,1571856980,19260,19250,19260,19250,192
|
|
20231012,140300,1568159810,19250,19260,19270,19250,89
|
|
20231012,140200,1566445690,19250,19250,19260,19250,237
|
|
20231012,140100,1561882830,19250,19260,19270,19250,66
|
|
20231012,140000,1560611670,19250,19260,19280,19250,214
|
|
20231012,135900,1556489120,19270,19250,19270,19250,446
|
|
20231012,135800,1547899670,19250,19250,19250,19250,73
|
|
20231012,135700,1546494420,19250,19260,19260,19250,612
|
|
20231012,135600,1534712670,19270,19270,19270,19260,151
|
|
20231012,135500,1531803910,19270,19290,19290,19270,331
|
|
20231012,135400,1525422110,19290,19300,19310,19290,301
|
|
20231012,135300,1519612600,19300,19320,19320,19300,232
|
|
20231012,135200,1515132200,19310,19310,19320,19310,102
|
|
20231012,135100,1513162330,19310,19310,19320,19310,111
|
|
20231012,135000,1511018910,19320,19320,19320,19320,379
|
|
20231012,134900,1503696630,19330,19320,19330,19320,86
|
|
20231012,134800,1502034630,19320,19320,19330,19320,98
|
|
20231012,134700,1500141030,19320,19330,19330,19320,89
|
|
20231012,134600,1498420710,19340,19350,19350,19320,274
|
|
20231012,134500,1493122040,19350,19320,19350,19310,151
|
|
20231012,134400,1490204660,19310,19320,19320,19310,690
|
|
20231012,134300,1476873890,19320,19320,19330,19320,165
|
|
20231012,134200,1473684500,19320,19320,19330,19320,146
|
|
20231012,134100,1470862380,19320,19320,19330,19320,29
|
|
20231012,134000,1470301860,19330,19320,19330,19320,5
|
|
20231012,133900,1470205250,19330,19320,19330,19320,33
|
|
20231012,133800,1469567450,19330,19320,19330,19320,77
|
|
20231012,133700,1468079080,19320,19340,19340,19320,510
|
|
20231012,133600,1458217070,19340,19340,19350,19340,28
|
|
20231012,133500,1457675310,19340,19350,19350,19340,62
|
|
20231012,133400,1456475740,19340,19340,19350,19340,31
|
|
20231012,133300,1455875960,19340,19350,19350,19340,6
|
|
20231012,133200,1455759910,19350,19340,19350,19340,28
|
|
20231012,133100,1455218130,19340,19350,19350,19340,57
|
|
20231012,133000,1454115260,19350,19330,19350,19330,32
|
|
20231012,132900,1453496110,19330,19340,19340,19330,540
|
|
20231012,132800,1443052550,19350,19340,19350,19340,79
|
|
20231012,132700,1441523930,19350,19350,19350,19340,116
|
|
20231012,132600,1439279760,19340,19350,19410,19340,4299
|
|
20231012,132500,1355916630,19350,19340,19390,19340,528
|
|
20231012,132400,1345685760,19330,19350,19360,19330,309
|
|
20231012,132300,1339709750,19350,19330,19380,19320,638
|
|
20231012,132200,1327360270,19320,19340,19340,19320,612
|
|
20231012,132100,1315530510,19330,19330,19340,19330,9
|
|
20231012,132000,1315356530,19330,19330,19340,19330,81
|
|
20231012,131900,1313790080,19330,19360,19360,19330,679
|
|
20231012,131800,1300656710,19360,19360,19360,19360,258
|
|
20231012,131700,1295661830,19360,19360,19360,19360,71
|
|
20231012,131600,1294287270,19360,19350,19370,19350,146
|
|
20231012,131500,1291460470,19360,19350,19360,19350,47
|
|
20231012,131400,1290550580,19360,19350,19360,19350,85
|
|
20231012,131300,1288905320,19360,19360,19360,19350,110
|
|
20231012,131200,1286775780,19350,19340,19360,19340,65
|
|
20231012,131100,1285517800,19340,19340,19350,19340,37
|
|
20231012,131000,1284801980,19340,19340,19350,19340,70
|
|
20231012,130900,1283447520,19350,19340,19350,19340,78
|
|
20231012,130800,1281938230,19350,19340,19350,19340,53
|
|
20231012,130700,1280912780,19350,19340,19350,19340,66
|
|
20231012,130600,1279635710,19350,19350,19350,19340,105
|
|
20231012,130500,1277603980,19340,19340,19340,19340,9
|
|
20231012,130400,1277429920,19350,19350,19350,19350,26
|
|
20231012,130300,1276926820,19340,19340,19340,19340,4
|
|
20231012,130200,1276849460,19340,19340,19350,19340,160
|
|
20231012,130100,1273753630,19350,19350,19350,19350,0
|
|
20231012,130000,1273753630,19350,19340,19350,19340,34
|
|
20231012,125900,1273095800,19340,19340,19350,19330,111
|
|
20231012,125800,1270949060,19350,19340,19350,19340,48
|
|
20231012,125700,1270020450,19330,19350,19350,19330,184
|
|
20231012,125600,1266461460,19340,19340,19340,19340,92
|
|
20231012,125500,1264682180,19340,19340,19350,19340,129
|
|
20231012,125400,1262186370,19340,19340,19350,19340,6
|
|
20231012,125300,1262070320,19360,19350,19360,19350,229
|
|
20231012,125200,1257638720,19350,19350,19350,19350,102
|
|
20231012,125100,1255665020,19360,19350,19360,19350,234
|
|
20231012,125000,1251135700,19350,19350,19360,19350,21
|
|
20231012,124900,1250729190,19360,19360,19360,19350,61
|
|
20231012,124800,1249548270,19350,19360,19360,19350,124
|
|
20231012,124700,1247147650,19350,19350,19350,19350,9
|
|
20231012,124600,1246973500,19350,19350,19360,19350,68
|
|
20231012,124500,1245657450,19360,19350,19360,19350,31
|
|
20231012,124400,1245057300,19350,19360,19360,19350,149
|
|
20231012,124300,1242173430,19350,19380,19380,19350,1201
|
|
20231012,124200,1218915640,19370,19380,19380,19370,61
|
|
20231012,124100,1217733490,19370,19370,19380,19370,50
|
|
20231012,124000,1216764570,19380,19380,19380,19370,74
|
|
20231012,123900,1215330460,19380,19370,19380,19370,96
|
|
20231012,123800,1213470090,19380,19370,19380,19370,67
|
|
20231012,123700,1212171670,19370,19380,19380,19370,79
|
|
20231012,123600,1210640800,19380,19370,19380,19370,89
|
|
20231012,123500,1208916070,19370,19370,19380,19370,73
|
|
20231012,123400,1207501380,19380,19370,19380,19370,57
|
|
20231012,123300,1206396860,19370,19370,19380,19370,50
|
|
20231012,123200,1205427960,19380,19380,19380,19380,81
|
|
20231012,123100,1203858180,19360,19370,19370,19360,192
|
|
20231012,123000,1200139170,19370,19360,19370,19360,64
|
|
20231012,122900,1198899530,19360,19360,19370,19360,48
|
|
20231012,122800,1197969830,19370,19360,19370,19360,105
|
|
20231012,122700,1195936270,19360,19360,19360,19360,314
|
|
20231012,122600,1189857230,19360,19360,19360,19350,111
|
|
20231012,122500,1187708300,19360,19350,19360,19350,82
|
|
20231012,122400,1186120810,19350,19350,19360,19350,91
|
|
20231012,122300,1184359230,19360,19350,19360,19350,63
|
|
20231012,122200,1183139590,19350,19350,19360,19350,116
|
|
20231012,122100,1180893860,19360,19370,19370,19360,596
|
|
20231012,122000,1169354970,19370,19370,19370,19360,40
|
|
20231012,121900,1168580210,19370,19370,19370,19370,99
|
|
20231012,121800,1166662580,19360,19370,19370,19360,78
|
|
20231012,121700,1165151910,19370,19360,19370,19360,115
|
|
20231012,121600,1162924950,19360,19370,19370,19360,107
|
|
20231012,121500,1160852390,19370,19370,19370,19360,68
|
|
20231012,121400,1159535310,19360,19370,19370,19360,217
|
|
20231012,121300,1155332040,19370,19360,19370,19360,45
|
|
20231012,121200,1154460440,19360,19360,19360,19360,9
|
|
20231012,121100,1154286200,19360,19360,19370,19360,65
|
|
20231012,121000,1153027370,19370,19360,19370,19360,48
|
|
20231012,120900,1152097640,19360,19370,19370,19360,144
|
|
20231012,120800,1149309110,19360,19370,19370,19360,375
|
|
20231012,120700,1142048320,19370,19370,19370,19360,102
|
|
20231012,120600,1140072620,19370,19360,19370,19360,86
|
|
20231012,120500,1138406870,19370,19370,19370,19360,95
|
|
20231012,120400,1136566740,19370,19360,19370,19360,76
|
|
20231012,120300,1135094660,19370,19370,19370,19360,121
|
|
20231012,120200,1132750930,19370,19360,19370,19360,144
|
|
20231012,120100,1129961900,19370,19360,19370,19360,63
|
|
20231012,120000,1128741640,19360,19370,19370,19360,41
|
|
20231012,115900,1127947520,19370,19370,19370,19350,82
|
|
20231012,115800,1126359460,19360,19360,19360,19350,26
|
|
20231012,115700,1125856110,19360,19360,19360,19350,144
|
|
20231012,115600,1123068300,19350,19350,19360,19350,48
|
|
20231012,115500,1122139080,19350,19360,19360,19340,68
|
|
20231012,115400,1120822790,19350,19350,19350,19340,48
|
|
20231012,115300,1119894030,19350,19340,19350,19340,139
|
|
20231012,115200,1117205040,19330,19340,19340,19330,90
|
|
20231012,115100,1115464520,19340,19340,19340,19330,215
|
|
20231012,115000,1111307770,19330,19340,19340,19330,134
|
|
20231012,114900,1108716260,19330,19330,19340,19330,111
|
|
20231012,114800,1106569600,19340,19340,19340,19340,84
|
|
20231012,114700,1104945040,19330,19330,19340,19330,25
|
|
20231012,114600,1104461590,19340,19330,19340,19330,99
|
|
20231012,114500,1102547000,19340,19340,19340,19330,201
|
|
20231012,114400,1098659680,19340,19340,19350,19340,30
|
|
20231012,114300,1098079240,19340,19350,19350,19340,29
|
|
20231012,114200,1097518130,19350,19340,19360,19340,189
|
|
20231012,114100,1093860510,19350,19350,19350,19340,102
|
|
20231012,114000,1091886840,19340,19350,19350,19340,37
|
|
20231012,113900,1091170930,19340,19340,19360,19340,180
|
|
20231012,113800,1087687200,19350,19330,19350,19330,44
|
|
20231012,113700,1086835950,19340,19330,19340,19330,35
|
|
20231012,113600,1086159060,19330,19330,19330,19330,3
|
|
20231012,113500,1086101070,19330,19350,19360,19330,49
|
|
20231012,113400,1085152880,19330,19310,19330,19310,35
|
|
20231012,113300,1084476420,19310,19300,19310,19300,10
|
|
20231012,113200,1084283370,19310,19310,19310,19300,284
|
|
20231012,113100,1078799840,19300,19300,19310,19300,36
|
|
20231012,113000,1078104800,19310,19310,19310,19310,24
|
|
20231012,112900,1077641360,19300,19310,19310,19300,208
|
|
20231012,112800,1073625960,19300,19300,19310,19300,78
|
|
20231012,112700,1072119830,19310,19350,19350,19310,354
|
|
20231012,112600,1065278770,19350,19340,19350,19340,30
|
|
20231012,112500,1064698310,19360,19340,19360,19340,15
|
|
20231012,112400,1064408070,19350,19310,19350,19300,1101
|
|
20231012,112300,1043145900,19310,19310,19310,19300,61
|
|
20231012,112200,1041968180,19300,19310,19310,19300,25
|
|
20231012,112100,1041485440,19300,19310,19310,19300,89
|
|
20231012,112000,1039766890,19310,19310,19310,19300,116
|
|
20231012,111900,1037527010,19310,19310,19310,19300,112
|
|
20231012,111800,1035364990,19300,19300,19300,19300,57
|
|
20231012,111700,1034264890,19300,19310,19310,19300,455
|
|
20231012,111600,1025481570,19310,19310,19310,19310,4
|
|
20231012,111500,1025404330,19320,19340,19340,19320,336
|
|
20231012,111400,1018910810,19340,19360,19360,19330,716
|
|
20231012,111300,1005055770,19370,19370,19370,19360,37
|
|
20231012,111200,1004339090,19370,19360,19370,19360,97
|
|
20231012,111100,1002460510,19360,19370,19370,19360,49
|
|
20231012,111000,1001511440,19360,19360,19370,19360,133
|
|
20231012,110900,998936360,19370,19360,19370,19360,49
|
|
20231012,110800,997987300,19360,19370,19370,19360,139
|
|
20231012,110700,995295520,19360,19360,19370,19360,100
|
|
20231012,110600,993358540,19360,19360,19370,19360,42
|
|
20231012,110500,992545150,19360,19370,19370,19360,82
|
|
20231012,110400,990957290,19360,19360,19360,19360,68
|
|
20231012,110300,989640810,19360,19360,19360,19350,209
|
|
20231012,110200,985594640,19350,19350,19360,19350,49
|
|
20231012,110100,984646060,19360,19360,19360,19350,101
|
|
20231012,110000,982690730,19350,19360,19360,19350,153
|
|
20231012,105900,979728780,19360,19370,19370,19360,209
|
|
20231012,105800,975682020,19360,19360,19360,19350,395
|
|
20231012,105700,968034830,19360,19360,19360,19350,121
|
|
20231012,105600,965692330,19360,19350,19360,19350,60
|
|
20231012,105500,964530900,19360,19340,19360,19340,210
|
|
20231012,105400,960467310,19350,19340,19350,19340,81
|
|
20231012,105300,958900710,19350,19340,19350,19340,109
|
|
20231012,105200,956792410,19340,19330,19340,19330,73
|
|
20231012,105100,955381210,19330,19320,19330,19320,48
|
|
20231012,105000,954453460,19320,19320,19330,19320,30
|
|
20231012,104900,953873620,19320,19320,19320,19320,20
|
|
20231012,104800,953487220,19320,19310,19330,19310,148
|
|
20231012,104700,950627720,19310,19320,19320,19310,3
|
|
20231012,104600,950569770,19320,19320,19330,19320,628
|
|
20231012,104500,938436570,19320,19330,19330,19320,50
|
|
20231012,104400,937470160,19330,19320,19330,19320,125
|
|
20231012,104300,935054430,19330,19330,19330,19330,25
|
|
20231012,104200,934571180,19320,19330,19330,19320,10
|
|
20231012,104100,934377930,19320,19330,19330,19320,106
|
|
20231012,104000,932328960,19330,19330,19330,19330,2160
|
|
20231012,103900,890576160,19330,19330,19350,19320,771
|
|
20231012,103800,875667190,19330,19330,19330,19330,271
|
|
20231012,103700,870428760,19330,19330,19340,19330,627
|
|
20231012,103600,858307180,19340,19340,19340,19330,141
|
|
20231012,103500,855580290,19340,19330,19340,19320,218
|
|
20231012,103400,851366920,19330,19350,19350,19330,457
|
|
20231012,103300,842529380,19350,19330,19350,19330,112
|
|
20231012,103200,840363260,19340,19330,19360,19330,618
|
|
20231012,103100,828407750,19330,19340,19340,19330,544
|
|
20231012,103000,817891370,19340,19360,19370,19340,1054
|
|
20231012,102900,797498950,19350,19320,19360,19320,1713
|
|
20231012,102800,764353740,19330,19310,19340,19300,1148
|
|
20231012,102700,742169140,19310,19310,19310,19300,69
|
|
20231012,102600,740836890,19300,19300,19300,19300,121
|
|
20231012,102500,738501590,19290,19290,19290,19290,59
|
|
20231012,102400,737363480,19280,19290,19290,19280,61
|
|
20231012,102300,736186910,19280,19290,19290,19280,126
|
|
20231012,102200,733756400,19280,19290,19290,19280,164
|
|
20231012,102100,730593150,19290,19290,19290,19290,12
|
|
20231012,102000,730361670,19300,19300,19300,19290,273
|
|
20231012,101900,725094460,19300,19290,19300,19290,84
|
|
20231012,101800,723473270,19290,19280,19290,19280,3
|
|
20231012,101700,723415410,19280,19270,19280,19260,120
|
|
20231012,101600,721102870,19270,19270,19280,19270,404
|
|
20231012,101500,713317600,19260,19270,19270,19260,53
|
|
20231012,101400,712296490,19270,19300,19300,19270,1122
|
|
20231012,101300,690658210,19300,19300,19300,19300,112
|
|
20231012,101200,688496610,19300,19270,19310,19270,1526
|
|
20231012,101100,659051550,19270,19240,19290,19240,2472
|
|
20231012,101000,611460880,19240,19220,19240,19220,200
|
|
20231012,100900,607616290,19220,19220,19220,19220,6
|
|
20231012,100800,607500970,19210,19180,19210,19180,193
|
|
20231012,100700,603795670,19180,19200,19200,19180,379
|
|
20231012,100600,596522700,19210,19180,19220,19180,1193
|
|
20231012,100500,573601910,19180,19170,19190,19160,1260
|
|
20231012,100400,549435460,19160,19170,19170,19160,6
|
|
20231012,100300,549320450,19170,19170,19170,19170,49
|
|
20231012,100200,548381120,19170,19170,19170,19170,111
|
|
20231012,100100,546253250,19170,19170,19170,19160,83
|
|
20231012,100000,544662150,19170,19180,19180,19170,1275
|
|
20231012,095900,520216250,19190,19190,19190,19190,74
|
|
20231012,095800,518796190,19190,19190,19190,19190,1
|
|
20231012,095700,518777000,19190,19190,19200,19180,146
|
|
20231012,095600,515975470,19190,19200,19200,19190,350
|
|
20231012,095500,509256570,19190,19200,19200,19190,133
|
|
20231012,095400,506703380,19190,19180,19200,19180,109
|
|
20231012,095300,504611610,19180,19170,19180,19170,241
|
|
20231012,095200,499990300,19180,19180,19180,19170,132
|
|
20231012,095100,497458570,19180,19190,19190,19180,160
|
|
20231012,095000,494389560,19180,19200,19200,19180,876
|
|
20231012,094900,477578780,19200,19200,19200,19200,17
|
|
20231012,094800,477252380,19190,19200,19200,19190,287
|
|
20231012,094700,471741990,19200,19200,19200,19200,72
|
|
20231012,094600,470359590,19200,19190,19200,19190,402
|
|
20231012,094500,462645170,19190,19190,19190,19190,26
|
|
20231012,094400,462146230,19190,19180,19190,19180,81
|
|
20231012,094300,460592640,19180,19190,19200,19180,529
|
|
20231012,094200,450442530,19190,19200,19200,19190,89
|
|
20231012,094100,448733840,19200,19210,19210,19200,461
|
|
20231012,094000,439881090,19210,19210,19210,19210,1
|
|
20231012,093900,439861880,19210,19210,19210,19200,199
|
|
20231012,093800,436040330,19210,19220,19220,19210,380
|
|
20231012,093700,428739970,19220,19220,19220,19220,163
|
|
20231012,093600,425607110,19220,19220,19220,19220,97
|
|
20231012,093500,423742770,19210,19240,19240,19210,175
|
|
20231012,093400,420378020,19240,19220,19240,19200,1555
|
|
20231012,093300,390501180,19230,19230,19230,19220,28
|
|
20231012,093200,389962750,19230,19260,19260,19230,691
|
|
20231012,093100,376665860,19260,19260,19260,19260,145
|
|
20231012,093000,373873160,19240,19220,19260,19220,171
|
|
20231012,092900,370585360,19220,19220,19220,19210,162
|
|
20231012,092800,367471750,19220,19240,19260,19210,1113
|
|
20231012,092700,346070080,19240,19250,19260,19240,208
|
|
20231012,092600,342066090,19230,19240,19280,19230,802
|
|
20231012,092500,326621550,19220,19200,19220,19200,177
|
|
20231012,092400,323220780,19200,19250,19250,19190,802
|
|
20231012,092300,307799470,19240,19310,19310,19220,1288
|
|
20231012,092200,282961680,19300,19330,19340,19300,1790
|
|
20231012,092100,248377870,19330,19300,19330,19290,540
|
|
20231012,092000,237954060,19300,19290,19300,19280,409
|
|
20231012,091900,230064190,19280,19270,19280,19270,585
|
|
20231012,091800,218788740,19260,19260,19270,19260,326
|
|
20231012,091700,212507020,19260,19250,19270,19250,597
|
|
20231012,091600,201007480,19250,19240,19260,19240,404
|
|
20231012,091500,193229870,19220,19210,19220,19210,185
|
|
20231012,091400,189674560,19200,19190,19220,19180,531
|
|
20231012,091300,179479450,19190,19180,19190,19180,642
|
|
20231012,091200,167164100,19170,19230,19260,19170,3591
|
|
20231012,091100,98181690,19230,19240,19240,19220,301
|
|
20231012,091000,92394410,19240,19240,19260,19210,128
|
|
20231012,090900,89932000,19220,19250,19250,19210,798
|
|
20231012,090800,74589380,19250,19270,19270,19250,518
|
|
20231012,090700,64611610,19270,19270,19300,19270,128
|
|
20231012,090600,62144180,19260,19270,19270,19260,210
|
|
20231012,090500,58097490,19270,19290,19290,19270,77
|
|
20231012,090400,56612720,19290,19290,19290,19280,28
|
|
20231012,090300,56072790,19280,19290,19290,19260,302
|
|
20231012,090200,50250480,19290,19290,19300,19290,265
|
|
20231012,090100,45138540,19290,19310,19310,19270,681
|
|
20231012,090000,31997720,19320,19360,19360,19320,1638
|