598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185500,1792744040,12250,12250,12250,12250,2908
|
|
20231017,185400,1792744040,12250,12250,12250,12250,0
|
|
20231017,185300,1792744040,12250,12250,12250,12250,0
|
|
20231017,185200,1792744040,12250,12250,12250,12250,0
|
|
20231017,185100,1792744040,12250,12250,12250,12250,0
|
|
20231017,185000,1792744040,12250,12250,12250,12250,0
|
|
20231017,184900,1792744040,12250,12250,12250,12250,0
|
|
20231017,184800,1792744040,12250,12250,12250,12250,0
|
|
20231017,184700,1792744040,12250,12250,12250,12250,0
|
|
20231017,184600,1792744040,12250,12250,12250,12250,0
|
|
20231017,184500,1792744040,12250,12250,12250,12250,0
|
|
20231017,184400,1792744040,12250,12250,12250,12250,0
|
|
20231017,184300,1792744040,12250,12250,12250,12250,0
|
|
20231017,184200,1792744040,12250,12250,12250,12250,0
|
|
20231017,184100,1792744040,12250,12250,12250,12250,0
|
|
20231017,184000,1792744040,12250,12250,12250,12250,0
|
|
20231017,183900,1792744040,12250,12250,12250,12250,0
|
|
20231017,183800,1792744040,12250,12250,12250,12250,0
|
|
20231017,183700,1792744040,12250,12250,12250,12250,0
|
|
20231017,183600,1792744040,12250,12250,12250,12250,0
|
|
20231017,183500,1792744040,12250,12250,12250,12250,0
|
|
20231017,183400,1792744040,12250,12250,12250,12250,0
|
|
20231017,183300,1792744040,12250,12250,12250,12250,0
|
|
20231017,183200,1792744040,12250,12250,12250,12250,0
|
|
20231017,183100,1792744040,12250,12250,12250,12250,0
|
|
20231017,183000,1792744040,12250,12250,12250,12250,0
|
|
20231017,182900,1792744040,12250,12250,12250,12250,0
|
|
20231017,182800,1792744040,12250,12250,12250,12250,0
|
|
20231017,182700,1792744040,12250,12250,12250,12250,0
|
|
20231017,182600,1792744040,12250,12250,12250,12250,0
|
|
20231017,182500,1792744040,12250,12250,12250,12250,2908
|
|
20231017,182400,1792744040,12250,12250,12250,12250,0
|
|
20231017,182300,1792744040,12250,12250,12250,12250,0
|
|
20231017,182200,1792744040,12250,12250,12250,12250,0
|
|
20231017,182100,1792744040,12250,12250,12250,12250,0
|
|
20231017,182000,1792744040,12250,12250,12250,12250,0
|
|
20231017,181900,1792744040,12250,12250,12250,12250,0
|
|
20231017,181800,1792744040,12250,12250,12250,12250,0
|
|
20231017,181700,1792744040,12250,12250,12250,12250,0
|
|
20231017,181600,1792744040,12250,12250,12250,12250,0
|
|
20231017,181500,1792744040,12250,12250,12250,12250,0
|
|
20231017,181400,1792744040,12250,12250,12250,12250,0
|
|
20231017,181300,1792744040,12250,12250,12250,12250,0
|
|
20231017,181200,1792744040,12250,12250,12250,12250,0
|
|
20231017,181100,1792744040,12250,12250,12250,12250,0
|
|
20231017,181000,1792744040,12250,12250,12250,12250,0
|
|
20231017,180900,1792744040,12250,12250,12250,12250,0
|
|
20231017,180800,1792744040,12250,12250,12250,12250,0
|
|
20231017,180700,1792744040,12250,12250,12250,12250,0
|
|
20231017,180600,1792744040,12250,12250,12250,12250,0
|
|
20231017,180500,1792744040,12250,12250,12250,12250,0
|
|
20231017,180400,1792744040,12250,12250,12250,12250,0
|
|
20231017,180300,1792744040,12250,12250,12250,12250,0
|
|
20231017,180200,1792744040,12250,12250,12250,12250,0
|
|
20231017,180100,1792744040,12250,12250,12250,12250,0
|
|
20231017,180000,1792744040,12250,12250,12250,12250,0
|
|
20231017,175900,1792744040,12250,12250,12250,12250,0
|
|
20231017,175800,1792744040,12250,12250,12250,12250,0
|
|
20231017,175700,1792744040,12250,12250,12250,12250,0
|
|
20231017,175600,1792744040,12250,12250,12250,12250,0
|
|
20231017,175500,1792744040,12250,12250,12250,12250,2908
|
|
20231017,175400,1792744040,12250,12250,12250,12250,0
|
|
20231017,175300,1792744040,12250,12250,12250,12250,0
|
|
20231017,175200,1792744040,12250,12250,12250,12250,0
|
|
20231017,175100,1792744040,12250,12250,12250,12250,0
|
|
20231017,175000,1792744040,12250,12250,12250,12250,0
|
|
20231017,174900,1792744040,12250,12250,12250,12250,0
|
|
20231017,174800,1792744040,12250,12250,12250,12250,0
|
|
20231017,174700,1792744040,12250,12250,12250,12250,0
|
|
20231017,174600,1792744040,12250,12250,12250,12250,0
|
|
20231017,174500,1792744040,12250,12250,12250,12250,0
|
|
20231017,174400,1792744040,12250,12250,12250,12250,0
|
|
20231017,174300,1792744040,12250,12250,12250,12250,0
|
|
20231017,174200,1792744040,12250,12250,12250,12250,0
|
|
20231017,174100,1792744040,12250,12250,12250,12250,0
|
|
20231017,174000,1792744040,12250,12250,12250,12250,0
|
|
20231017,173900,1792744040,12250,12250,12250,12250,0
|
|
20231017,173800,1792744040,12250,12250,12250,12250,0
|
|
20231017,173700,1792744040,12250,12250,12250,12250,0
|
|
20231017,173600,1792744040,12250,12250,12250,12250,0
|
|
20231017,173500,1792744040,12250,12250,12250,12250,0
|
|
20231017,173400,1792744040,12250,12250,12250,12250,0
|
|
20231017,173300,1792744040,12250,12250,12250,12250,0
|
|
20231017,173200,1792744040,12250,12250,12250,12250,0
|
|
20231017,173100,1792744040,12250,12250,12250,12250,0
|
|
20231017,173000,1792744040,12250,12250,12250,12250,0
|
|
20231017,172900,1792744040,12250,12250,12250,12250,0
|
|
20231017,172800,1792744040,12250,12250,12250,12250,0
|
|
20231017,172700,1792744040,12250,12250,12250,12250,0
|
|
20231017,172600,1792744040,12250,12250,12250,12250,0
|
|
20231017,172500,1792744040,12250,12250,12250,12250,2908
|
|
20231017,172400,1792744040,12250,12250,12250,12250,0
|
|
20231017,172300,1792744040,12250,12250,12250,12250,0
|
|
20231017,172200,1792744040,12250,12250,12250,12250,0
|
|
20231017,172100,1792744040,12250,12250,12250,12250,0
|
|
20231017,172000,1792744040,12250,12250,12250,12250,0
|
|
20231017,171900,1792744040,12250,12250,12250,12250,0
|
|
20231017,171800,1792744040,12250,12250,12250,12250,0
|
|
20231017,171700,1792744040,12250,12250,12250,12250,0
|
|
20231017,171600,1792744040,12250,12250,12250,12250,0
|
|
20231017,171500,1792744040,12250,12250,12250,12250,0
|
|
20231017,171400,1792744040,12250,12250,12250,12250,0
|
|
20231017,171300,1792744040,12250,12250,12250,12250,0
|
|
20231017,171200,1792744040,12250,12250,12250,12250,0
|
|
20231017,171100,1792744040,12250,12250,12250,12250,0
|
|
20231017,171000,1792744040,12250,12250,12250,12250,0
|
|
20231017,170900,1792744040,12250,12250,12250,12250,0
|
|
20231017,170800,1792744040,12250,12250,12250,12250,0
|
|
20231017,170700,1792744040,12250,12250,12250,12250,0
|
|
20231017,170600,1792744040,12250,12250,12250,12250,0
|
|
20231017,170500,1792744040,12250,12250,12250,12250,0
|
|
20231017,170400,1792744040,12250,12250,12250,12250,0
|
|
20231017,170300,1792744040,12250,12250,12250,12250,0
|
|
20231017,170200,1792744040,12250,12250,12250,12250,0
|
|
20231017,170100,1792744040,12250,12250,12250,12250,0
|
|
20231017,170000,1792744040,12250,12250,12250,12250,0
|
|
20231017,165900,1792744040,12250,12250,12250,12250,0
|
|
20231017,165800,1792744040,12250,12250,12250,12250,0
|
|
20231017,165700,1792744040,12250,12250,12250,12250,0
|
|
20231017,165600,1792744040,12250,12250,12250,12250,0
|
|
20231017,165500,1792744040,12250,12250,12250,12250,2908
|
|
20231017,165400,1792744040,12250,12250,12250,12250,0
|
|
20231017,165300,1792744040,12250,12250,12250,12250,0
|
|
20231017,165200,1792744040,12250,12250,12250,12250,0
|
|
20231017,165100,1792744040,12250,12250,12250,12250,0
|
|
20231017,165000,1792744040,12250,12250,12250,12250,0
|
|
20231017,164900,1792744040,12250,12250,12250,12250,0
|
|
20231017,164800,1792744040,12250,12250,12250,12250,0
|
|
20231017,164700,1792744040,12250,12250,12250,12250,0
|
|
20231017,164600,1792744040,12250,12250,12250,12250,0
|
|
20231017,164500,1792744040,12250,12250,12250,12250,0
|
|
20231017,164400,1792744040,12250,12250,12250,12250,0
|
|
20231017,164300,1792744040,12250,12250,12250,12250,0
|
|
20231017,164200,1792744040,12250,12250,12250,12250,0
|
|
20231017,164100,1792744040,12250,12250,12250,12250,0
|
|
20231017,164000,1792744040,12250,12250,12250,12250,0
|
|
20231017,163900,1792744040,12250,12250,12250,12250,0
|
|
20231017,163800,1792744040,12250,12250,12250,12250,0
|
|
20231017,163700,1792744040,12250,12250,12250,12250,0
|
|
20231017,163600,1792744040,12250,12250,12250,12250,0
|
|
20231017,163500,1792744040,12250,12250,12250,12250,0
|
|
20231017,163400,1792744040,12250,12250,12250,12250,0
|
|
20231017,163300,1792744040,12250,12250,12250,12250,0
|
|
20231017,163200,1792744040,12250,12250,12250,12250,0
|
|
20231017,163100,1792744040,12250,12250,12250,12250,0
|
|
20231017,163000,1792744040,12250,12250,12250,12250,0
|
|
20231017,162900,1792744040,12250,12250,12250,12250,0
|
|
20231017,162800,1792744040,12250,12250,12250,12250,0
|
|
20231017,162700,1792744040,12250,12250,12250,12250,0
|
|
20231017,162600,1792744040,12250,12250,12250,12250,0
|
|
20231017,162500,1792744040,12250,12250,12250,12250,2908
|
|
20231017,162400,1792744040,12250,12250,12250,12250,0
|
|
20231017,162300,1792744040,12250,12250,12250,12250,0
|
|
20231017,162200,1792744040,12250,12250,12250,12250,0
|
|
20231017,162100,1792744040,12250,12250,12250,12250,0
|
|
20231017,162000,1792744040,12250,12250,12250,12250,0
|
|
20231017,161900,1792744040,12250,12250,12250,12250,0
|
|
20231017,161800,1792744040,12250,12250,12250,12250,0
|
|
20231017,161700,1792744040,12250,12250,12250,12250,0
|
|
20231017,161600,1792744040,12250,12250,12250,12250,0
|
|
20231017,161500,1792744040,12250,12250,12250,12250,0
|
|
20231017,161400,1792744040,12250,12250,12250,12250,0
|
|
20231017,161300,1792744040,12250,12250,12250,12250,0
|
|
20231017,161200,1792744040,12250,12250,12250,12250,0
|
|
20231017,161100,1792744040,12250,12250,12250,12250,0
|
|
20231017,161000,1792744040,12250,12250,12250,12250,0
|
|
20231017,160900,1792744040,12250,12250,12250,12250,0
|
|
20231017,160800,1792744040,12250,12250,12250,12250,0
|
|
20231017,160700,1792744040,12250,12250,12250,12250,0
|
|
20231017,160600,1792744040,12250,12250,12250,12250,0
|
|
20231017,160500,1792744040,12250,12250,12250,12250,0
|
|
20231017,160400,1792744040,12250,12250,12250,12250,0
|
|
20231017,160300,1792744040,12250,12250,12250,12250,0
|
|
20231017,160200,1792744040,12250,12250,12250,12250,0
|
|
20231017,160100,1792744040,12250,12250,12250,12250,0
|
|
20231017,160000,1792744040,12250,12250,12250,12250,0
|
|
20231017,155900,1792744040,12250,12250,12250,12250,0
|
|
20231017,155800,1792744040,12250,12250,12250,12250,0
|
|
20231017,155700,1792744040,12250,12250,12250,12250,0
|
|
20231017,155600,1792744040,12250,12250,12250,12250,0
|
|
20231017,155500,1792744040,12250,12250,12250,12250,2908
|
|
20231017,155400,1792744040,12250,12250,12250,12250,0
|
|
20231017,155300,1792744040,12250,12250,12250,12250,0
|
|
20231017,155200,1792744040,12250,12250,12250,12250,0
|
|
20231017,155100,1792744040,12250,12250,12250,12250,0
|
|
20231017,155000,1792744040,12250,12250,12250,12250,0
|
|
20231017,154900,1792744040,12250,12250,12250,12250,0
|
|
20231017,154800,1792744040,12250,12250,12250,12250,0
|
|
20231017,154700,1792744040,12250,12250,12250,12250,0
|
|
20231017,154600,1792744040,12250,12250,12250,12250,0
|
|
20231017,154500,1792744040,12250,12250,12250,12250,0
|
|
20231017,154400,1792744040,12250,12250,12250,12250,0
|
|
20231017,154300,1792744040,12250,12250,12250,12250,0
|
|
20231017,154200,1792744040,12250,12250,12250,12250,0
|
|
20231017,154100,1792744040,12250,12250,12250,12250,0
|
|
20231017,154000,1792744040,12250,12250,12250,12250,0
|
|
20231017,153900,1792744040,12250,12250,12250,12250,0
|
|
20231017,153800,1792744040,12250,12250,12250,12250,0
|
|
20231017,153700,1792744040,12250,12250,12250,12250,0
|
|
20231017,153600,1792744040,12250,12250,12250,12250,0
|
|
20231017,153500,1792744040,12250,12250,12250,12250,0
|
|
20231017,153400,1792744040,12250,12250,12250,12250,0
|
|
20231017,153300,1792744040,12250,12250,12250,12250,0
|
|
20231017,153200,1792744040,12250,12250,12250,12250,0
|
|
20231017,153100,1792744040,12250,12250,12250,12250,0
|
|
20231017,153000,1792744040,12250,12250,12250,12250,2908
|
|
20231017,152900,1757121040,12280,12280,12280,12280,0
|
|
20231017,152800,1757121040,12280,12280,12280,12280,0
|
|
20231017,152700,1757121040,12280,12280,12280,12280,0
|
|
20231017,152600,1757121040,12280,12280,12280,12280,0
|
|
20231017,152500,1757121040,12280,12280,12280,12280,0
|
|
20231017,152400,1757121040,12280,12280,12280,12280,0
|
|
20231017,152300,1757121040,12280,12280,12280,12280,0
|
|
20231017,152200,1757121040,12280,12280,12280,12280,0
|
|
20231017,152100,1757121040,12280,12280,12280,12280,0
|
|
20231017,152000,1757121040,12280,12280,12280,12280,0
|
|
20231017,151900,1757121040,12280,12250,12280,12250,251
|
|
20231017,151800,1754044910,12240,12270,12270,12240,132
|
|
20231017,151700,1752427480,12260,12260,12260,12260,0
|
|
20231017,151600,1752427480,12260,12260,12260,12260,255
|
|
20231017,151500,1749301180,12260,12250,12260,12240,160
|
|
20231017,151400,1747341230,12250,12250,12250,12250,381
|
|
20231017,151300,1742673980,12240,12240,12240,12240,0
|
|
20231017,151200,1742673980,12240,12250,12250,12240,439
|
|
20231017,151100,1737300520,12250,12240,12250,12240,2
|
|
20231017,151000,1737276030,12240,12240,12240,12240,502
|
|
20231017,150900,1731131550,12240,12250,12250,12240,100
|
|
20231017,150800,1729907150,12250,12260,12260,12250,15
|
|
20231017,150700,1729723380,12250,12250,12250,12250,25
|
|
20231017,150600,1729417130,12270,12240,12270,12240,231
|
|
20231017,150500,1726587650,12240,12250,12250,12240,636
|
|
20231017,150400,1718802470,12250,12250,12250,12250,5
|
|
20231017,150300,1718741220,12270,12250,12270,12250,143
|
|
20231017,150200,1716989450,12250,12250,12250,12250,5
|
|
20231017,150100,1716928200,12250,12240,12250,12240,271
|
|
20231017,150000,1713610890,12240,12240,12240,12230,124
|
|
20231017,145900,1712093320,12230,12230,12230,12230,0
|
|
20231017,145800,1712093320,12230,12240,12240,12230,228
|
|
20231017,145700,1709304220,12240,12250,12250,12240,740
|
|
20231017,145600,1700243500,12250,12250,12250,12250,153
|
|
20231017,145500,1698369250,12250,12270,12270,12250,1359
|
|
20231017,145400,1681717090,12260,12270,12270,12260,250
|
|
20231017,145300,1678651670,12280,12280,12280,12280,0
|
|
20231017,145200,1678651670,12280,12280,12280,12280,0
|
|
20231017,145100,1678651670,12280,12280,12280,12280,0
|
|
20231017,145000,1678651670,12280,12280,12280,12280,4
|
|
20231017,144900,1678602550,12260,12260,12260,12260,0
|
|
20231017,144800,1678602550,12260,12280,12280,12260,339
|
|
20231017,144700,1674440890,12260,12280,12280,12260,603
|
|
20231017,144600,1667047530,12280,12280,12280,12280,6
|
|
20231017,144500,1666973850,12280,12280,12280,12280,30
|
|
20231017,144400,1666605450,12280,12270,12280,12270,119
|
|
20231017,144300,1665145160,12270,12260,12270,12260,157
|
|
20231017,144200,1663219520,12280,12280,12280,12280,5
|
|
20231017,144100,1663158120,12280,12260,12280,12260,25
|
|
20231017,144000,1662851520,12280,12280,12280,12280,0
|
|
20231017,143900,1662851520,12280,12280,12280,12280,1
|
|
20231017,143800,1662839240,12260,12270,12270,12260,81
|
|
20231017,143700,1661845380,12270,12270,12270,12270,4
|
|
20231017,143600,1661796300,12270,12270,12270,12270,1
|
|
20231017,143500,1661784030,12250,12250,12250,12250,0
|
|
20231017,143400,1661784030,12250,12250,12250,12250,0
|
|
20231017,143300,1661784030,12250,12260,12260,12250,110
|
|
20231017,143200,1660436380,12280,12280,12280,12250,645
|
|
20231017,143100,1652529180,12280,12280,12280,12280,339
|
|
20231017,143000,1648366260,12290,12290,12290,12290,0
|
|
20231017,142900,1648366260,12290,12300,12300,12290,357
|
|
20231017,142800,1643978680,12300,12300,12300,12300,17
|
|
20231017,142700,1643769580,12300,12300,12300,12300,62
|
|
20231017,142600,1643006980,12300,12300,12300,12300,7
|
|
20231017,142500,1642920880,12290,12290,12290,12290,112
|
|
20231017,142400,1641544400,12290,12290,12290,12290,151
|
|
20231017,142300,1639688610,12290,12280,12290,12270,385
|
|
20231017,142200,1634962710,12290,12290,12290,12290,0
|
|
20231017,142100,1634962710,12290,12290,12290,12290,8
|
|
20231017,142000,1634864390,12280,12280,12280,12260,69
|
|
20231017,141900,1634017250,12280,12270,12280,12270,376
|
|
20231017,141800,1629403680,12300,12300,12300,12300,0
|
|
20231017,141700,1629403680,12300,12300,12300,12300,0
|
|
20231017,141600,1629403680,12300,12300,12300,12300,1
|
|
20231017,141500,1629391380,12310,12310,12310,12310,162
|
|
20231017,141400,1627397160,12310,12310,12310,12310,4
|
|
20231017,141300,1627347920,12300,12300,12300,12300,0
|
|
20231017,141200,1627347920,12300,12270,12300,12270,101
|
|
20231017,141100,1626105650,12300,12300,12300,12300,0
|
|
20231017,141000,1626105650,12300,12300,12300,12300,4
|
|
20231017,140900,1626056450,12270,12270,12270,12270,85
|
|
20231017,140800,1625013500,12270,12270,12270,12270,99
|
|
20231017,140700,1623798770,12290,12290,12290,12290,1
|
|
20231017,140600,1623786480,12300,12300,12300,12300,0
|
|
20231017,140500,1623786480,12300,12300,12300,12300,4
|
|
20231017,140400,1623737280,12300,12290,12300,12290,112
|
|
20231017,140300,1622360760,12290,12290,12290,12290,18
|
|
20231017,140200,1622139540,12300,12300,12300,12300,1
|
|
20231017,140100,1622127240,12300,12300,12300,12300,158
|
|
20231017,140000,1620183840,12290,12290,12290,12290,0
|
|
20231017,135900,1620183840,12290,12290,12290,12290,50
|
|
20231017,135800,1619569340,12290,12290,12290,12290,41
|
|
20231017,135700,1619065450,12290,12290,12290,12290,60
|
|
20231017,135600,1618328050,12290,12290,12290,12290,1680
|
|
20231017,135500,1597680850,12290,12290,12290,12290,9
|
|
20231017,135400,1597570240,12290,12290,12290,12290,3
|
|
20231017,135300,1597533370,12290,12260,12290,12260,850
|
|
20231017,135200,1587111830,12290,12290,12290,12290,4
|
|
20231017,135100,1587062670,12280,12280,12280,12280,84
|
|
20231017,135000,1586031150,12260,12260,12260,12260,4
|
|
20231017,134900,1585982110,12260,12260,12260,12260,21
|
|
20231017,134800,1585724650,12280,12280,12280,12280,0
|
|
20231017,134700,1585724650,12280,12260,12280,12260,9
|
|
20231017,134600,1585614230,12260,12260,12260,12260,22
|
|
20231017,134500,1585344510,12260,12280,12280,12260,13
|
|
20231017,134400,1585185110,12260,12260,12260,12260,19
|
|
20231017,134300,1584952170,12270,12300,12300,12270,350
|
|
20231017,134200,1580654180,12300,12300,12300,12300,287
|
|
20231017,134100,1577124080,12280,12280,12280,12280,153
|
|
20231017,134000,1575245240,12290,12290,12290,12290,24
|
|
20231017,133900,1574950280,12290,12290,12290,12290,53
|
|
20231017,133800,1574298910,12290,12290,12290,12290,106
|
|
20231017,133700,1572996170,12290,12290,12290,12290,20
|
|
20231017,133600,1572750370,12260,12250,12260,12250,64
|
|
20231017,133500,1571966170,12250,12240,12250,12240,161
|
|
20231017,133400,1569994020,12250,12260,12260,12250,55
|
|
20231017,133300,1569320220,12250,12260,12260,12250,134
|
|
20231017,133200,1567678200,12260,12260,12260,12260,0
|
|
20231017,133100,1567678200,12260,12260,12260,12260,0
|
|
20231017,133000,1567678200,12260,12260,12260,12260,10
|
|
20231017,132900,1567555600,12280,12280,12280,12280,5
|
|
20231017,132800,1567494200,12270,12270,12270,12270,60
|
|
20231017,132700,1566758000,12270,12270,12270,12270,20
|
|
20231017,132600,1566512600,12270,12270,12270,12270,0
|
|
20231017,132500,1566512600,12270,12270,12270,12270,5
|
|
20231017,132400,1566451250,12260,12260,12260,12260,40
|
|
20231017,132300,1565960850,12260,12270,12270,12260,135
|
|
20231017,132200,1564305500,12240,12250,12250,12240,260
|
|
20231017,132100,1561121940,12240,12250,12270,12240,1911
|
|
20231017,132000,1537726800,12250,12280,12280,12250,132
|
|
20231017,131900,1536107500,12280,12280,12280,12280,54
|
|
20231017,131800,1535444380,12280,12280,12280,12280,0
|
|
20231017,131700,1535444380,12280,12280,12280,12280,124
|
|
20231017,131600,1533921660,12280,12280,12280,12280,5
|
|
20231017,131500,1533860260,12250,12250,12250,12250,0
|
|
20231017,131400,1533860260,12250,12300,12300,12250,72
|
|
20231017,131300,1532975710,12240,12240,12240,12240,0
|
|
20231017,131200,1532975710,12240,12250,12250,12240,19
|
|
20231017,131100,1532743010,12300,12300,12300,12300,6
|
|
20231017,131000,1532669210,12260,12260,12260,12260,0
|
|
20231017,130900,1532669210,12260,12260,12260,12260,100
|
|
20231017,130800,1531443210,12270,12270,12270,12270,0
|
|
20231017,130700,1531443210,12270,12300,12300,12270,154
|
|
20231017,130600,1529553510,12280,12280,12280,12280,0
|
|
20231017,130500,1529553510,12280,12280,12280,12280,37
|
|
20231017,130400,1529099150,12270,12270,12270,12270,1
|
|
20231017,130300,1529086880,12270,12270,12270,12270,80
|
|
20231017,130200,1528105280,12300,12300,12300,12300,4
|
|
20231017,130100,1528056080,12230,12300,12300,12230,369
|
|
20231017,130000,1523521020,12300,12300,12300,12300,10
|
|
20231017,125900,1523398020,12290,12280,12290,12280,22
|
|
20231017,125800,1523127790,12270,12230,12270,12230,2257
|
|
20231017,125700,1495521400,12230,12250,12260,12230,1377
|
|
20231017,125600,1478674360,12250,12250,12250,12250,0
|
|
20231017,125500,1478674360,12250,12240,12250,12240,69
|
|
20231017,125400,1477829240,12240,12250,12250,12240,92
|
|
20231017,125300,1476702540,12250,12250,12260,12250,66
|
|
20231017,125200,1475893900,12250,12250,12250,12250,20
|
|
20231017,125100,1475648900,12250,12250,12250,12250,0
|
|
20231017,125000,1475648900,12250,12250,12250,12250,110
|
|
20231017,124900,1474301400,12250,12240,12250,12240,23
|
|
20231017,124800,1474019830,12250,12240,12250,12240,6
|
|
20231017,124700,1473946340,12240,12260,12260,12240,11
|
|
20231017,124600,1473811680,12270,12240,12270,12230,51
|
|
20231017,124500,1473187870,12240,12270,12270,12240,20
|
|
20231017,124400,1472943040,12270,12270,12270,12270,4
|
|
20231017,124300,1472893960,12230,12250,12250,12230,447
|
|
20231017,124200,1467424880,12250,12250,12250,12250,0
|
|
20231017,124100,1467424880,12250,12260,12260,12240,48
|
|
20231017,124000,1466837220,12270,12270,12270,12270,0
|
|
20231017,123900,1466837220,12270,12270,12270,12270,4
|
|
20231017,123800,1466788140,12260,12260,12260,12260,33
|
|
20231017,123700,1466383560,12240,12240,12240,12240,50
|
|
20231017,123600,1465771560,12240,12240,12240,12240,18
|
|
20231017,123500,1465551240,12240,12280,12280,12240,360
|
|
20231017,123400,1461141230,12260,12260,12260,12260,113
|
|
20231017,123300,1459755850,12280,12280,12280,12280,30
|
|
20231017,123200,1459387450,12280,12280,12280,12280,0
|
|
20231017,123100,1459387450,12280,12280,12280,12280,0
|
|
20231017,123000,1459387450,12280,12260,12280,12250,10
|
|
20231017,122900,1459264820,12260,12270,12270,12260,95
|
|
20231017,122800,1458100110,12280,12280,12280,12280,200
|
|
20231017,122700,1455644110,12280,12280,12280,12280,1
|
|
20231017,122600,1455631830,12260,12260,12260,12260,173
|
|
20231017,122500,1453510850,12260,12260,12260,12260,0
|
|
20231017,122400,1453510850,12260,12260,12260,12260,56
|
|
20231017,122300,1452824290,12250,12250,12260,12250,169
|
|
20231017,122200,1450753940,12260,12260,12260,12260,136
|
|
20231017,122100,1449086580,12260,12260,12260,12260,150
|
|
20231017,122000,1447247580,12260,12260,12260,12260,45
|
|
20231017,121900,1446695880,12260,12270,12270,12260,29
|
|
20231017,121800,1446340270,12270,12270,12270,12270,10
|
|
20231017,121700,1446217570,12280,12280,12280,12280,4
|
|
20231017,121600,1446168450,12280,12280,12280,12280,0
|
|
20231017,121500,1446168450,12280,12280,12280,12280,0
|
|
20231017,121400,1446168450,12280,12280,12280,12280,0
|
|
20231017,121300,1446168450,12280,12280,12280,12280,0
|
|
20231017,121200,1446168450,12280,12260,12280,12260,282
|
|
20231017,121100,1442709160,12260,12280,12280,12260,1076
|
|
20231017,121000,1429511220,12280,12290,12290,12280,189
|
|
20231017,120900,1427189770,12290,12300,12300,12290,18
|
|
20231017,120800,1426968420,12300,12300,12300,12290,214
|
|
20231017,120700,1424337270,12300,12300,12300,12290,115
|
|
20231017,120600,1422922820,12300,12300,12300,12290,264
|
|
20231017,120500,1419676200,12310,12300,12310,12300,36
|
|
20231017,120400,1419233390,12320,12320,12320,12320,0
|
|
20231017,120300,1419233390,12320,12330,12330,12300,730
|
|
20231017,120200,1410248270,12330,12330,12330,12320,579
|
|
20231017,120100,1403112410,12330,12330,12330,12330,93
|
|
20231017,120000,1401965720,12340,12330,12340,12330,373
|
|
20231017,115900,1397366570,12330,12330,12340,12330,190
|
|
20231017,115800,1395023600,12340,12340,12350,12330,488
|
|
20231017,115700,1389003360,12340,12330,12350,12330,434
|
|
20231017,115600,1383647460,12320,12320,12320,12320,0
|
|
20231017,115500,1383647460,12320,12370,12370,12320,313
|
|
20231017,115400,1379779700,12380,12320,12380,12320,121
|
|
20231017,115300,1378288040,12340,12320,12340,12320,6
|
|
20231017,115200,1378214020,12330,12330,12330,12330,101
|
|
20231017,115100,1376968690,12330,12320,12330,12320,94
|
|
20231017,115000,1375810420,12330,12340,12340,12330,64
|
|
20231017,114900,1375021260,12330,12350,12350,12330,188
|
|
20231017,114800,1372700730,12360,12380,12380,12350,26
|
|
20231017,114700,1372379150,12380,12400,12400,12380,39
|
|
20231017,114600,1371896310,12400,12400,12400,12400,113
|
|
20231017,114500,1370495110,12400,12390,12400,12380,942
|
|
20231017,114400,1358823940,12400,12410,12410,12400,549
|
|
20231017,114300,1352016280,12410,12410,12410,12410,45
|
|
20231017,114200,1351457830,12410,12390,12410,12390,280
|
|
20231017,114100,1347984810,12390,12380,12390,12380,360
|
|
20231017,114000,1343524420,12380,12370,12380,12370,325
|
|
20231017,113900,1339501210,12370,12370,12380,12370,111
|
|
20231017,113800,1338128080,12370,12370,12370,12370,430
|
|
20231017,113700,1332808980,12370,12370,12370,12360,30
|
|
20231017,113600,1332438110,12370,12350,12370,12350,883
|
|
20231017,113500,1321531550,12340,12350,12350,12340,33
|
|
20231017,113400,1321124020,12340,12340,12340,12340,126
|
|
20231017,113300,1319569180,12340,12340,12340,12340,642
|
|
20231017,113200,1311646900,12340,12320,12340,12320,211
|
|
20231017,113100,1309046110,12320,12320,12320,12320,20
|
|
20231017,113000,1308799710,12320,12320,12320,12320,21
|
|
20231017,112900,1308540990,12320,12320,12320,12320,0
|
|
20231017,112800,1308540990,12320,12320,12320,12320,0
|
|
20231017,112700,1308540990,12320,12320,12320,12320,4
|
|
20231017,112600,1308491710,12320,12320,12320,12320,0
|
|
20231017,112500,1308491710,12320,12330,12330,12320,46
|
|
20231017,112400,1307924880,12320,12320,12320,12320,75
|
|
20231017,112300,1307000880,12320,12320,12320,12320,34
|
|
20231017,112200,1306582000,12320,12310,12320,12310,7
|
|
20231017,112100,1306495820,12310,12310,12310,12310,83
|
|
20231017,112000,1305474090,12310,12300,12310,12300,314
|
|
20231017,111900,1301610780,12300,12270,12300,12270,2033
|
|
20231017,111800,1276624990,12290,12290,12290,12290,5
|
|
20231017,111700,1276563540,12270,12270,12270,12270,444
|
|
20231017,111600,1271115660,12290,12290,12290,12290,0
|
|
20231017,111500,1271115660,12290,12290,12290,12290,0
|
|
20231017,111400,1271115660,12290,12290,12290,12280,207
|
|
20231017,111300,1268572550,12270,12270,12270,12270,21
|
|
20231017,111200,1268314880,12290,12260,12290,12260,44
|
|
20231017,111100,1267775380,12260,12260,12260,12260,0
|
|
20231017,111000,1267775380,12260,12260,12260,12260,1
|
|
20231017,110900,1267763120,12290,12290,12290,12290,271
|
|
20231017,110800,1264432530,12290,12290,12290,12290,20
|
|
20231017,110700,1264186730,12290,12290,12290,12290,0
|
|
20231017,110600,1264186730,12290,12290,12290,12290,1
|
|
20231017,110500,1264174440,12290,12290,12290,12290,16
|
|
20231017,110400,1263977800,12260,12260,12260,12260,530
|
|
20231017,110300,1257480000,12260,12270,12270,12260,36
|
|
20231017,110200,1257038300,12260,12260,12260,12260,0
|
|
20231017,110100,1257038300,12260,12260,12260,12260,138
|
|
20231017,110000,1255346420,12260,12250,12260,12250,12
|
|
20231017,105900,1255199330,12260,12260,12260,12260,184
|
|
20231017,105800,1252943490,12260,12260,12260,12260,0
|
|
20231017,105700,1252943490,12260,12260,12260,12260,88
|
|
20231017,105600,1251864610,12300,12300,12300,12300,5
|
|
20231017,105500,1251803110,12260,12290,12290,12260,3712
|
|
20231017,105400,1206288900,12290,12290,12290,12290,13
|
|
20231017,105300,1206129130,12290,12280,12290,12280,1252
|
|
20231017,105200,1190751680,12260,12280,12280,12260,268
|
|
20231017,105100,1187464410,12290,12290,12290,12290,4
|
|
20231017,105000,1187415250,12270,12270,12270,12270,0
|
|
20231017,104900,1187415250,12270,12270,12270,12270,1
|
|
20231017,104800,1187402980,12290,12290,12290,12290,10
|
|
20231017,104700,1187280080,12290,12270,12290,12270,730
|
|
20231017,104600,1178314930,12270,12270,12270,12270,4
|
|
20231017,104500,1178265850,12250,12250,12270,12250,541
|
|
20231017,104400,1171638400,12280,12280,12280,12280,0
|
|
20231017,104300,1171638400,12280,12280,12280,12280,0
|
|
20231017,104200,1171638400,12280,12280,12280,12280,4
|
|
20231017,104100,1171589280,12250,12270,12270,12250,513
|
|
20231017,104000,1165304990,12270,12260,12270,12250,116
|
|
20231017,103900,1163883670,12260,12260,12260,12260,1
|
|
20231017,103800,1163871410,12270,12270,12270,12270,41
|
|
20231017,103700,1163368340,12280,12280,12280,12280,7
|
|
20231017,103600,1163282380,12240,12240,12240,12240,50
|
|
20231017,103500,1162670380,12230,12280,12280,12230,115
|
|
20231017,103400,1161261070,12290,12300,12300,12290,278
|
|
20231017,103300,1157841750,12300,12310,12330,12290,135
|
|
20231017,103200,1156182040,12310,12310,12310,12290,17
|
|
20231017,103100,1155972890,12310,12310,12310,12310,7
|
|
20231017,103000,1155886720,12310,12310,12310,12310,11
|
|
20231017,102900,1155751310,12310,12290,12310,12290,84
|
|
20231017,102800,1154718830,12340,12340,12340,12340,200
|
|
20231017,102700,1152250830,12340,12340,12340,12340,52
|
|
20231017,102600,1151609150,12340,12290,12350,12290,2009
|
|
20231017,102500,1126858060,12290,12270,12290,12270,154
|
|
20231017,102400,1124966660,12260,12250,12260,12250,1400
|
|
20231017,102300,1107813460,12250,12240,12250,12240,139
|
|
20231017,102200,1106111100,12240,12240,12240,12240,142
|
|
20231017,102100,1104373020,12240,12210,12240,12210,652
|
|
20231017,102000,1096397540,12220,12220,12230,12220,81
|
|
20231017,101900,1095407710,12230,12230,12230,12180,289
|
|
20231017,101800,1091887440,12170,12220,12220,12170,484
|
|
20231017,101700,1085996120,12230,12230,12230,12230,101
|
|
20231017,101600,1084760890,12230,12230,12230,12230,104
|
|
20231017,101500,1083488970,12200,12230,12230,12200,76
|
|
20231017,101400,1082560690,12230,12200,12230,12200,515
|
|
20231017,101300,1076276310,12200,12190,12200,12190,290
|
|
20231017,101200,1072740210,12190,12180,12190,12180,102
|
|
20231017,101100,1071497490,12160,12180,12180,12160,528
|
|
20231017,101000,1065075330,12190,12180,12190,12180,107
|
|
20231017,100900,1063771520,12180,12180,12190,12180,58
|
|
20231017,100800,1063065050,12180,12180,12180,12180,50
|
|
20231017,100700,1062456050,12160,12170,12200,12110,1908
|
|
20231017,100600,1039235350,12170,12170,12180,12170,48
|
|
20231017,100500,1038651140,12170,12170,12170,12170,1
|
|
20231017,100400,1038638970,12170,12170,12170,12170,5
|
|
20231017,100300,1038578120,12140,12180,12180,12140,328
|
|
20231017,100200,1034591860,12140,12130,12180,12130,360
|
|
20231017,100100,1030216750,12130,12180,12180,12130,120
|
|
20231017,100000,1028759940,12180,12180,12180,12180,6
|
|
20231017,095900,1028686860,12110,12190,12190,12110,442
|
|
20231017,095800,1023321690,12200,12190,12200,12190,200
|
|
20231017,095700,1020882690,12200,12120,12200,12120,71
|
|
20231017,095600,1020021850,12120,12120,12200,12100,5680
|
|
20231017,095500,951243740,12110,12170,12170,12110,2539
|
|
20231017,095400,920416460,12170,12190,12190,12160,1582
|
|
20231017,095300,901162980,12200,12200,12200,12190,983
|
|
20231017,095200,889173330,12260,12220,12260,12200,237
|
|
20231017,095100,886281320,12220,12220,12220,12210,427
|
|
20231017,095000,881066240,12220,12220,12220,12220,100
|
|
20231017,094900,879844240,12260,12260,12260,12200,600
|
|
20231017,094800,872493210,12260,12260,12270,12260,226
|
|
20231017,094700,869721200,12260,12260,12260,12210,179
|
|
20231017,094600,867532420,12260,12210,12260,12200,388
|
|
20231017,094500,862794510,12200,12240,12240,12200,285
|
|
20231017,094400,859310760,12230,12230,12230,12230,6
|
|
20231017,094300,859237380,12230,12260,12260,12230,172
|
|
20231017,094200,857132150,12260,12270,12270,12260,82
|
|
20231017,094100,856126310,12270,12280,12280,12270,527
|
|
20231017,094000,849659970,12290,12300,12310,12290,659
|
|
20231017,093900,841556720,12290,12300,12300,12290,50
|
|
20231017,093800,840942180,12300,12300,12310,12270,1030
|
|
20231017,093700,828276740,12250,12300,12300,12190,3188
|
|
20231017,093600,789329400,12200,12260,12350,12200,4870
|
|
20231017,093500,729657400,12260,12260,12330,12230,2256
|
|
20231017,093400,702041260,12250,12350,12350,12250,2777
|
|
20231017,093300,667978710,12350,12320,12350,12310,71
|
|
20231017,093200,667104290,12310,12360,12360,12310,277
|
|
20231017,093100,663688880,12360,12350,12360,12350,106
|
|
20231017,093000,662379760,12310,12340,12340,12300,414
|
|
20231017,092900,657281030,12330,12310,12330,12300,285
|
|
20231017,092800,653773520,12310,12310,12330,12310,884
|
|
20231017,092700,642883110,12310,12310,12330,12300,1823
|
|
20231017,092600,620458010,12300,12310,12330,12300,638
|
|
20231017,092500,612604160,12320,12340,12340,12320,305
|
|
20231017,092400,608842590,12350,12380,12380,12340,776
|
|
20231017,092300,599253980,12390,12400,12400,12390,149
|
|
20231017,092200,597406590,12400,12400,12400,12370,581
|
|
20231017,092100,590203650,12400,12400,12460,12400,493
|
|
20231017,092000,584078370,12400,12300,12400,12300,5372
|
|
20231017,091900,517795670,12340,12350,12350,12280,1375
|
|
20231017,091800,500882950,12360,12390,12390,12330,1435
|
|
20231017,091700,483136900,12400,12380,12400,12380,63
|
|
20231017,091600,482356750,12370,12390,12400,12370,379
|
|
20231017,091500,477663620,12390,12360,12420,12360,1198
|
|
20231017,091400,462808080,12360,12350,12370,12330,1434
|
|
20231017,091300,445083520,12320,12370,12380,12320,339
|
|
20231017,091200,440894640,12370,12340,12380,12340,387
|
|
20231017,091100,436114620,12340,12310,12360,12310,249
|
|
20231017,091000,433046650,12360,12310,12360,12270,651
|
|
20231017,090900,425042320,12300,12360,12410,12300,2870
|
|
20231017,090800,389549780,12310,12280,12440,12280,1573
|
|
20231017,090700,370077380,12280,12110,12280,12100,2238
|
|
20231017,090600,342766960,12100,12180,12180,12100,2223
|
|
20231017,090500,315826890,12180,12170,12270,12140,2278
|
|
20231017,090400,288111680,12170,12050,12170,12050,3598
|
|
20231017,090300,244474700,12050,12210,12230,12020,4622
|
|
20231017,090200,188404370,12210,12260,12290,12200,2627
|
|
20231017,090100,156317270,12260,12300,12440,12200,4702
|
|
20231017,090000,98400600,12300,12550,12600,12290,7667
|