650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,194700,1439368830,19140,19140,19140,19140,935
|
|
20231010,194600,1439368830,19140,19140,19140,19140,0
|
|
20231010,194500,1439368830,19140,19140,19140,19140,0
|
|
20231010,194400,1439368830,19140,19140,19140,19140,0
|
|
20231010,194300,1439368830,19140,19140,19140,19140,0
|
|
20231010,194200,1439368830,19140,19140,19140,19140,0
|
|
20231010,194100,1439368830,19140,19140,19140,19140,0
|
|
20231010,194000,1439368830,19140,19140,19140,19140,0
|
|
20231010,193900,1439368830,19140,19140,19140,19140,0
|
|
20231010,193800,1439368830,19140,19140,19140,19140,0
|
|
20231010,193700,1439368830,19140,19140,19140,19140,0
|
|
20231010,193600,1439368830,19140,19140,19140,19140,0
|
|
20231010,193500,1439368830,19140,19140,19140,19140,0
|
|
20231010,193400,1439368830,19140,19140,19140,19140,0
|
|
20231010,193300,1439368830,19140,19140,19140,19140,0
|
|
20231010,193200,1439368830,19140,19140,19140,19140,0
|
|
20231010,193100,1439368830,19140,19140,19140,19140,0
|
|
20231010,193000,1439368830,19140,19140,19140,19140,0
|
|
20231010,192900,1439368830,19140,19140,19140,19140,0
|
|
20231010,192800,1439368830,19140,19140,19140,19140,0
|
|
20231010,192700,1439368830,19140,19140,19140,19140,0
|
|
20231010,192600,1439368830,19140,19140,19140,19140,0
|
|
20231010,192500,1439368830,19140,19140,19140,19140,0
|
|
20231010,192400,1439368830,19140,19140,19140,19140,0
|
|
20231010,192300,1439368830,19140,19140,19140,19140,0
|
|
20231010,192200,1439368830,19140,19140,19140,19140,0
|
|
20231010,192100,1439368830,19140,19140,19140,19140,0
|
|
20231010,192000,1439368830,19140,19140,19140,19140,0
|
|
20231010,191900,1439368830,19140,19140,19140,19140,0
|
|
20231010,191800,1439368830,19140,19140,19140,19140,0
|
|
20231010,191700,1439368830,19140,19140,19140,19140,935
|
|
20231010,191600,1439368830,19140,19140,19140,19140,0
|
|
20231010,191500,1439368830,19140,19140,19140,19140,0
|
|
20231010,191400,1439368830,19140,19140,19140,19140,0
|
|
20231010,191300,1439368830,19140,19140,19140,19140,0
|
|
20231010,191200,1439368830,19140,19140,19140,19140,0
|
|
20231010,191100,1439368830,19140,19140,19140,19140,0
|
|
20231010,191000,1439368830,19140,19140,19140,19140,0
|
|
20231010,190900,1439368830,19140,19140,19140,19140,0
|
|
20231010,190800,1439368830,19140,19140,19140,19140,0
|
|
20231010,190700,1439368830,19140,19140,19140,19140,0
|
|
20231010,190600,1439368830,19140,19140,19140,19140,0
|
|
20231010,190500,1439368830,19140,19140,19140,19140,0
|
|
20231010,190400,1439368830,19140,19140,19140,19140,0
|
|
20231010,190300,1439368830,19140,19140,19140,19140,0
|
|
20231010,190200,1439368830,19140,19140,19140,19140,0
|
|
20231010,190100,1439368830,19140,19140,19140,19140,0
|
|
20231010,190000,1439368830,19140,19140,19140,19140,0
|
|
20231010,185900,1439368830,19140,19140,19140,19140,0
|
|
20231010,185800,1439368830,19140,19140,19140,19140,0
|
|
20231010,185700,1439368830,19140,19140,19140,19140,0
|
|
20231010,185600,1439368830,19140,19140,19140,19140,0
|
|
20231010,185500,1439368830,19140,19140,19140,19140,0
|
|
20231010,185400,1439368830,19140,19140,19140,19140,0
|
|
20231010,185300,1439368830,19140,19140,19140,19140,0
|
|
20231010,185200,1439368830,19140,19140,19140,19140,0
|
|
20231010,185100,1439368830,19140,19140,19140,19140,0
|
|
20231010,185000,1439368830,19140,19140,19140,19140,0
|
|
20231010,184900,1439368830,19140,19140,19140,19140,0
|
|
20231010,184800,1439368830,19140,19140,19140,19140,0
|
|
20231010,184700,1439368830,19140,19140,19140,19140,935
|
|
20231010,184600,1439368830,19140,19140,19140,19140,0
|
|
20231010,184500,1439368830,19140,19140,19140,19140,0
|
|
20231010,184400,1439368830,19140,19140,19140,19140,0
|
|
20231010,184300,1439368830,19140,19140,19140,19140,0
|
|
20231010,184200,1439368830,19140,19140,19140,19140,0
|
|
20231010,184100,1439368830,19140,19140,19140,19140,0
|
|
20231010,184000,1439368830,19140,19140,19140,19140,0
|
|
20231010,183900,1439368830,19140,19140,19140,19140,0
|
|
20231010,183800,1439368830,19140,19140,19140,19140,0
|
|
20231010,183700,1439368830,19140,19140,19140,19140,0
|
|
20231010,183600,1439368830,19140,19140,19140,19140,0
|
|
20231010,183500,1439368830,19140,19140,19140,19140,0
|
|
20231010,183400,1439368830,19140,19140,19140,19140,0
|
|
20231010,183300,1439368830,19140,19140,19140,19140,0
|
|
20231010,183200,1439368830,19140,19140,19140,19140,0
|
|
20231010,183100,1439368830,19140,19140,19140,19140,0
|
|
20231010,183000,1439368830,19140,19140,19140,19140,0
|
|
20231010,182900,1439368830,19140,19140,19140,19140,0
|
|
20231010,182800,1439368830,19140,19140,19140,19140,0
|
|
20231010,182700,1439368830,19140,19140,19140,19140,0
|
|
20231010,182600,1439368830,19140,19140,19140,19140,0
|
|
20231010,182500,1439368830,19140,19140,19140,19140,0
|
|
20231010,182400,1439368830,19140,19140,19140,19140,0
|
|
20231010,182300,1439368830,19140,19140,19140,19140,0
|
|
20231010,182200,1439368830,19140,19140,19140,19140,0
|
|
20231010,182100,1439368830,19140,19140,19140,19140,0
|
|
20231010,182000,1439368830,19140,19140,19140,19140,0
|
|
20231010,181900,1439368830,19140,19140,19140,19140,0
|
|
20231010,181800,1439368830,19140,19140,19140,19140,0
|
|
20231010,181700,1439368830,19140,19140,19140,19140,935
|
|
20231010,181600,1439368830,19140,19140,19140,19140,0
|
|
20231010,181500,1439368830,19140,19140,19140,19140,0
|
|
20231010,181400,1439368830,19140,19140,19140,19140,0
|
|
20231010,181300,1439368830,19140,19140,19140,19140,0
|
|
20231010,181200,1439368830,19140,19140,19140,19140,0
|
|
20231010,181100,1439368830,19140,19140,19140,19140,0
|
|
20231010,181000,1439368830,19140,19140,19140,19140,0
|
|
20231010,180900,1439368830,19140,19140,19140,19140,0
|
|
20231010,180800,1439368830,19140,19140,19140,19140,0
|
|
20231010,180700,1439368830,19140,19140,19140,19140,0
|
|
20231010,180600,1439368830,19140,19140,19140,19140,0
|
|
20231010,180500,1439368830,19140,19140,19140,19140,0
|
|
20231010,180400,1439368830,19140,19140,19140,19140,0
|
|
20231010,180300,1439368830,19140,19140,19140,19140,0
|
|
20231010,180200,1439368830,19140,19140,19140,19140,0
|
|
20231010,180100,1439368830,19140,19140,19140,19140,0
|
|
20231010,180000,1439368830,19140,19140,19140,19140,0
|
|
20231010,175900,1439368830,19140,19140,19140,19140,0
|
|
20231010,175800,1439368830,19140,19140,19140,19140,0
|
|
20231010,175700,1439368830,19140,19140,19140,19140,0
|
|
20231010,175600,1439368830,19140,19140,19140,19140,0
|
|
20231010,175500,1439368830,19140,19140,19140,19140,0
|
|
20231010,175400,1439368830,19140,19140,19140,19140,0
|
|
20231010,175300,1439368830,19140,19140,19140,19140,0
|
|
20231010,175200,1439368830,19140,19140,19140,19140,0
|
|
20231010,175100,1439368830,19140,19140,19140,19140,0
|
|
20231010,175000,1439368830,19140,19140,19140,19140,0
|
|
20231010,174900,1439368830,19140,19140,19140,19140,0
|
|
20231010,174800,1439368830,19140,19140,19140,19140,0
|
|
20231010,174700,1439368830,19140,19140,19140,19140,935
|
|
20231010,174600,1439368830,19140,19140,19140,19140,0
|
|
20231010,174500,1439368830,19140,19140,19140,19140,0
|
|
20231010,174400,1439368830,19140,19140,19140,19140,0
|
|
20231010,174300,1439368830,19140,19140,19140,19140,0
|
|
20231010,174200,1439368830,19140,19140,19140,19140,0
|
|
20231010,174100,1439368830,19140,19140,19140,19140,0
|
|
20231010,174000,1439368830,19140,19140,19140,19140,0
|
|
20231010,173900,1439368830,19140,19140,19140,19140,0
|
|
20231010,173800,1439368830,19140,19140,19140,19140,0
|
|
20231010,173700,1439368830,19140,19140,19140,19140,0
|
|
20231010,173600,1439368830,19140,19140,19140,19140,0
|
|
20231010,173500,1439368830,19140,19140,19140,19140,0
|
|
20231010,173400,1439368830,19140,19140,19140,19140,0
|
|
20231010,173300,1439368830,19140,19140,19140,19140,0
|
|
20231010,173200,1439368830,19140,19140,19140,19140,0
|
|
20231010,173100,1439368830,19140,19140,19140,19140,0
|
|
20231010,173000,1439368830,19140,19140,19140,19140,0
|
|
20231010,172900,1439368830,19140,19140,19140,19140,0
|
|
20231010,172800,1439368830,19140,19140,19140,19140,0
|
|
20231010,172700,1439368830,19140,19140,19140,19140,0
|
|
20231010,172600,1439368830,19140,19140,19140,19140,0
|
|
20231010,172500,1439368830,19140,19140,19140,19140,0
|
|
20231010,172400,1439368830,19140,19140,19140,19140,0
|
|
20231010,172300,1439368830,19140,19140,19140,19140,0
|
|
20231010,172200,1439368830,19140,19140,19140,19140,0
|
|
20231010,172100,1439368830,19140,19140,19140,19140,0
|
|
20231010,172000,1439368830,19140,19140,19140,19140,0
|
|
20231010,171900,1439368830,19140,19140,19140,19140,0
|
|
20231010,171800,1439368830,19140,19140,19140,19140,0
|
|
20231010,171700,1439368830,19140,19140,19140,19140,935
|
|
20231010,171600,1439368830,19140,19140,19140,19140,0
|
|
20231010,171500,1439368830,19140,19140,19140,19140,0
|
|
20231010,171400,1439368830,19140,19140,19140,19140,0
|
|
20231010,171300,1439368830,19140,19140,19140,19140,0
|
|
20231010,171200,1439368830,19140,19140,19140,19140,0
|
|
20231010,171100,1439368830,19140,19140,19140,19140,0
|
|
20231010,171000,1439368830,19140,19140,19140,19140,0
|
|
20231010,170900,1439368830,19140,19140,19140,19140,0
|
|
20231010,170800,1439368830,19140,19140,19140,19140,0
|
|
20231010,170700,1439368830,19140,19140,19140,19140,0
|
|
20231010,170600,1439368830,19140,19140,19140,19140,0
|
|
20231010,170500,1439368830,19140,19140,19140,19140,0
|
|
20231010,170400,1439368830,19140,19140,19140,19140,0
|
|
20231010,170300,1439368830,19140,19140,19140,19140,0
|
|
20231010,170200,1439368830,19140,19140,19140,19140,0
|
|
20231010,170100,1439368830,19140,19140,19140,19140,0
|
|
20231010,170000,1439368830,19140,19140,19140,19140,0
|
|
20231010,165900,1439368830,19140,19140,19140,19140,0
|
|
20231010,165800,1439368830,19140,19140,19140,19140,0
|
|
20231010,165700,1439368830,19140,19140,19140,19140,0
|
|
20231010,165600,1439368830,19140,19140,19140,19140,0
|
|
20231010,165500,1439368830,19140,19140,19140,19140,0
|
|
20231010,165400,1439368830,19140,19140,19140,19140,0
|
|
20231010,165300,1439368830,19140,19140,19140,19140,0
|
|
20231010,165200,1439368830,19140,19140,19140,19140,0
|
|
20231010,165100,1439368830,19140,19140,19140,19140,0
|
|
20231010,165000,1439368830,19140,19140,19140,19140,0
|
|
20231010,164900,1439368830,19140,19140,19140,19140,0
|
|
20231010,164800,1439368830,19140,19140,19140,19140,0
|
|
20231010,164700,1439368830,19140,19140,19140,19140,935
|
|
20231010,164600,1439368830,19140,19140,19140,19140,0
|
|
20231010,164500,1439368830,19140,19140,19140,19140,0
|
|
20231010,164400,1439368830,19140,19140,19140,19140,0
|
|
20231010,164300,1439368830,19140,19140,19140,19140,0
|
|
20231010,164200,1439368830,19140,19140,19140,19140,0
|
|
20231010,164100,1439368830,19140,19140,19140,19140,0
|
|
20231010,164000,1439368830,19140,19140,19140,19140,0
|
|
20231010,163900,1439368830,19140,19140,19140,19140,0
|
|
20231010,163800,1439368830,19140,19140,19140,19140,0
|
|
20231010,163700,1439368830,19140,19140,19140,19140,0
|
|
20231010,163600,1439368830,19140,19140,19140,19140,0
|
|
20231010,163500,1439368830,19140,19140,19140,19140,0
|
|
20231010,163400,1439368830,19140,19140,19140,19140,0
|
|
20231010,163300,1439368830,19140,19140,19140,19140,0
|
|
20231010,163200,1439368830,19140,19140,19140,19140,0
|
|
20231010,163100,1439368830,19140,19140,19140,19140,0
|
|
20231010,163000,1439368830,19140,19140,19140,19140,0
|
|
20231010,162900,1439368830,19140,19140,19140,19140,0
|
|
20231010,162800,1439368830,19140,19140,19140,19140,0
|
|
20231010,162700,1439368830,19140,19140,19140,19140,0
|
|
20231010,162600,1439368830,19140,19140,19140,19140,0
|
|
20231010,162500,1439368830,19140,19140,19140,19140,0
|
|
20231010,162400,1439368830,19140,19140,19140,19140,0
|
|
20231010,162300,1439368830,19140,19140,19140,19140,0
|
|
20231010,162200,1439368830,19140,19140,19140,19140,0
|
|
20231010,162100,1439368830,19140,19140,19140,19140,0
|
|
20231010,162000,1439368830,19140,19140,19140,19140,0
|
|
20231010,161900,1439368830,19140,19140,19140,19140,0
|
|
20231010,161800,1439368830,19140,19140,19140,19140,0
|
|
20231010,161700,1439368830,19140,19140,19140,19140,935
|
|
20231010,161600,1439368830,19140,19140,19140,19140,0
|
|
20231010,161500,1439368830,19140,19140,19140,19140,0
|
|
20231010,161400,1439368830,19140,19140,19140,19140,0
|
|
20231010,161300,1439368830,19140,19140,19140,19140,0
|
|
20231010,161200,1439368830,19140,19140,19140,19140,0
|
|
20231010,161100,1439368830,19140,19140,19140,19140,0
|
|
20231010,161000,1439368830,19140,19140,19140,19140,0
|
|
20231010,160900,1439368830,19140,19140,19140,19140,0
|
|
20231010,160800,1439368830,19140,19140,19140,19140,0
|
|
20231010,160700,1439368830,19140,19140,19140,19140,0
|
|
20231010,160600,1439368830,19140,19140,19140,19140,0
|
|
20231010,160500,1439368830,19140,19140,19140,19140,0
|
|
20231010,160400,1439368830,19140,19140,19140,19140,0
|
|
20231010,160300,1439368830,19140,19140,19140,19140,0
|
|
20231010,160200,1439368830,19140,19140,19140,19140,0
|
|
20231010,160100,1439368830,19140,19140,19140,19140,0
|
|
20231010,160000,1439368830,19140,19140,19140,19140,0
|
|
20231010,155900,1439368830,19140,19140,19140,19140,0
|
|
20231010,155800,1439368830,19140,19140,19140,19140,0
|
|
20231010,155700,1439368830,19140,19140,19140,19140,0
|
|
20231010,155600,1439368830,19140,19140,19140,19140,0
|
|
20231010,155500,1439368830,19140,19140,19140,19140,0
|
|
20231010,155400,1439368830,19140,19140,19140,19140,0
|
|
20231010,155300,1439368830,19140,19140,19140,19140,0
|
|
20231010,155200,1439368830,19140,19140,19140,19140,0
|
|
20231010,155100,1439368830,19140,19140,19140,19140,0
|
|
20231010,155000,1439368830,19140,19140,19140,19140,0
|
|
20231010,154900,1439368830,19140,19140,19140,19140,0
|
|
20231010,154800,1439368830,19140,19140,19140,19140,0
|
|
20231010,154700,1439368830,19140,19140,19140,19140,935
|
|
20231010,154600,1439368830,19140,19140,19140,19140,0
|
|
20231010,154500,1439368830,19140,19140,19140,19140,0
|
|
20231010,154400,1439368830,19140,19140,19140,19140,0
|
|
20231010,154300,1439368830,19140,19140,19140,19140,0
|
|
20231010,154200,1439368830,19140,19140,19140,19140,0
|
|
20231010,154100,1439368830,19140,19140,19140,19140,0
|
|
20231010,154000,1439368830,19140,19140,19140,19140,0
|
|
20231010,153900,1439368830,19140,19140,19140,19140,0
|
|
20231010,153800,1439368830,19140,19140,19140,19140,0
|
|
20231010,153700,1439368830,19140,19140,19140,19140,0
|
|
20231010,153600,1439368830,19140,19140,19140,19140,0
|
|
20231010,153500,1439368830,19140,19140,19140,19140,0
|
|
20231010,153400,1439368830,19140,19140,19140,19140,0
|
|
20231010,153300,1439368830,19140,19140,19140,19140,0
|
|
20231010,153200,1439368830,19140,19140,19140,19140,0
|
|
20231010,153100,1439368830,19140,19140,19140,19140,0
|
|
20231010,153000,1439368830,19140,19140,19140,19140,935
|
|
20231010,152900,1421472930,19140,19140,19140,19140,0
|
|
20231010,152800,1421472930,19140,19140,19140,19140,0
|
|
20231010,152700,1421472930,19140,19140,19140,19140,0
|
|
20231010,152600,1421472930,19140,19140,19140,19140,0
|
|
20231010,152500,1421472930,19140,19140,19140,19140,0
|
|
20231010,152400,1421472930,19140,19140,19140,19140,0
|
|
20231010,152300,1421472930,19140,19140,19140,19140,0
|
|
20231010,152200,1421472930,19140,19140,19140,19140,0
|
|
20231010,152100,1421472930,19140,19140,19140,19140,0
|
|
20231010,152000,1421472930,19140,19140,19140,19140,0
|
|
20231010,151900,1421472930,19140,19120,19150,19110,131
|
|
20231010,151800,1418966600,19070,19100,19100,19070,1103
|
|
20231010,151700,1397921080,19120,19140,19140,19120,126
|
|
20231010,151600,1395511880,19140,19070,19140,19050,691
|
|
20231010,151500,1382333350,19070,19070,19130,19070,342
|
|
20231010,151400,1375808860,19070,19060,19070,19050,514
|
|
20231010,151300,1366010000,19060,19070,19070,19060,578
|
|
20231010,151200,1354990940,19070,19080,19080,19070,185
|
|
20231010,151100,1351462980,19080,19060,19140,19050,737
|
|
20231010,151000,1337399120,19060,19080,19090,19060,735
|
|
20231010,150900,1323376750,19080,19090,19100,19080,204
|
|
20231010,150800,1319482390,19100,19100,19100,19100,122
|
|
20231010,150700,1317152190,19100,19140,19140,19100,363
|
|
20231010,150600,1310208370,19100,19100,19100,19100,425
|
|
20231010,150500,1302090870,19090,19120,19150,19090,483
|
|
20231010,150400,1292860030,19090,19090,19130,19090,677
|
|
20231010,150300,1279921610,19100,19140,19140,19100,127
|
|
20231010,150200,1277493610,19140,19150,19150,19100,400
|
|
20231010,150100,1269849920,19150,19140,19150,19140,216
|
|
20231010,150000,1265715560,19150,19090,19150,19090,1045
|
|
20231010,145900,1245756560,19090,19100,19110,19090,343
|
|
20231010,145800,1239206430,19110,19140,19140,19110,106
|
|
20231010,145700,1237178820,19150,19120,19150,19120,1987
|
|
20231010,145600,1199178120,19120,19130,19130,19110,698
|
|
20231010,145500,1185826640,19130,19170,19170,19130,423
|
|
20231010,145400,1177725400,19180,19200,19200,19180,304
|
|
20231010,145300,1171892560,19210,19230,19230,19210,80
|
|
20231010,145200,1170355070,19230,19230,19230,19230,23
|
|
20231010,145100,1169912780,19240,19230,19240,19230,218
|
|
20231010,145000,1165720600,19240,19240,19240,19240,39
|
|
20231010,144900,1164970240,19240,19240,19240,19230,20
|
|
20231010,144800,1164585540,19240,19240,19240,19240,4
|
|
20231010,144700,1164508580,19240,19240,19240,19240,196
|
|
20231010,144600,1160737540,19250,19250,19250,19240,12
|
|
20231010,144500,1160506550,19250,19250,19250,19250,13
|
|
20231010,144400,1160256300,19250,19240,19250,19240,3
|
|
20231010,144300,1160198560,19250,19260,19260,19250,23
|
|
20231010,144200,1159755730,19250,19250,19250,19250,50
|
|
20231010,144100,1158793230,19260,19260,19260,19260,325
|
|
20231010,144000,1152533730,19260,19260,19260,19260,11
|
|
20231010,143900,1152321870,19260,19250,19260,19250,3
|
|
20231010,143800,1152264110,19250,19270,19270,19250,66
|
|
20231010,143700,1150992390,19270,19290,19290,19270,48
|
|
20231010,143600,1150066870,19290,19280,19290,19280,62
|
|
20231010,143500,1148871470,19270,19270,19280,19270,60
|
|
20231010,143400,1147715180,19280,19280,19280,19280,83
|
|
20231010,143300,1146114940,19290,19290,19290,19290,24
|
|
20231010,143200,1145651980,19290,19290,19290,19290,9
|
|
20231010,143100,1145478370,19280,19250,19280,19250,180
|
|
20231010,143000,1142011880,19240,19200,19240,19150,352
|
|
20231010,142900,1135254460,19200,19200,19210,19200,286
|
|
20231010,142800,1129760650,19200,19200,19200,19200,15
|
|
20231010,142700,1129472650,19200,19210,19210,19200,505
|
|
20231010,142600,1119776530,19220,19190,19220,19190,158
|
|
20231010,142500,1116743050,19190,19200,19200,19190,70
|
|
20231010,142400,1115399190,19200,19210,19210,19200,185
|
|
20231010,142300,1111846730,19220,19240,19240,19220,94
|
|
20231010,142200,1110039830,19240,19240,19240,19240,3
|
|
20231010,142100,1109982110,19240,19220,19250,19220,101
|
|
20231010,142000,1108040200,19220,19210,19220,19210,154
|
|
20231010,141900,1105080390,19220,19220,19220,19220,7
|
|
20231010,141800,1104945850,19210,19220,19220,19210,37
|
|
20231010,141700,1104234950,19200,19250,19250,19200,1574
|
|
20231010,141600,1074009670,19260,19270,19270,19260,13
|
|
20231010,141500,1073759230,19270,19270,19270,19270,52
|
|
20231010,141400,1072757190,19270,19250,19270,19240,228
|
|
20231010,141300,1068369770,19250,19290,19290,19250,305
|
|
20231010,141200,1062492550,19290,19300,19300,19290,34
|
|
20231010,141100,1061836600,19300,19290,19300,19280,41
|
|
20231010,141000,1061045910,19300,19310,19310,19300,30
|
|
20231010,140900,1060466830,19300,19310,19310,19300,11
|
|
20231010,140800,1060254430,19310,19310,19310,19310,4
|
|
20231010,140700,1060177190,19310,19280,19310,19280,55
|
|
20231010,140600,1059116670,19280,19260,19280,19260,67
|
|
20231010,140500,1057825700,19270,19270,19270,19270,18
|
|
20231010,140400,1057478840,19270,19310,19310,19270,78
|
|
20231010,140300,1055973560,19310,19310,19310,19310,48
|
|
20231010,140200,1055046680,19320,19320,19320,19310,37
|
|
20231010,140100,1054332090,19320,19320,19320,19320,29
|
|
20231010,140000,1053771810,19320,19310,19320,19310,24
|
|
20231010,135900,1053308260,19320,19320,19320,19310,87
|
|
20231010,135800,1051627680,19320,19300,19320,19300,43
|
|
20231010,135700,1050797570,19300,19310,19310,19270,44
|
|
20231010,135600,1049948920,19310,19290,19310,19290,37
|
|
20231010,135500,1049234990,19290,19290,19290,19280,28
|
|
20231010,135400,1048695000,19290,19290,19290,19280,14
|
|
20231010,135300,1048424990,19290,19260,19290,19260,81
|
|
20231010,135200,1046863930,19280,19270,19280,19260,11
|
|
20231010,135100,1046651880,19260,19290,19290,19260,466
|
|
20231010,135000,1037669520,19300,19300,19300,19300,8
|
|
20231010,134900,1037515120,19300,19290,19300,19290,100
|
|
20231010,134800,1035586030,19290,19300,19300,19290,55
|
|
20231010,134700,1034524660,19320,19320,19320,19310,28
|
|
20231010,134600,1033983830,19320,19320,19320,19320,8
|
|
20231010,134500,1033829270,19310,19300,19310,19280,98
|
|
20231010,134400,1031938420,19310,19350,19350,19310,54
|
|
20231010,134300,1030894070,19350,19340,19350,19340,20
|
|
20231010,134200,1030507190,19350,19330,19350,19330,39
|
|
20231010,134100,1029752810,19310,19310,19310,19300,48
|
|
20231010,134000,1028826060,19310,19300,19310,19300,23
|
|
20231010,133900,1028382080,19310,19300,19310,19300,48
|
|
20231010,133800,1027455590,19310,19310,19310,19310,31
|
|
20231010,133700,1026856980,19300,19310,19310,19300,21
|
|
20231010,133600,1026451590,19300,19300,19310,19300,48
|
|
20231010,133500,1025525110,19310,19300,19310,19300,31
|
|
20231010,133400,1024926510,19300,19300,19310,19300,50
|
|
20231010,133300,1023961410,19320,19300,19320,19300,79
|
|
20231010,133200,1022436060,19310,19300,19310,19300,21
|
|
20231010,133100,1022030670,19310,19320,19320,19310,42
|
|
20231010,133000,1021219460,19320,19290,19320,19290,275
|
|
20231010,132900,1015910860,19290,19310,19310,19260,111
|
|
20231010,132800,1013768170,19310,19290,19310,19260,151
|
|
20231010,132700,1010855620,19260,19240,19310,19240,291
|
|
20231010,132600,1005251310,19230,19230,19240,19230,86
|
|
20231010,132500,1003597470,19240,19250,19250,19240,58
|
|
20231010,132400,1002481210,19250,19260,19260,19250,178
|
|
20231010,132300,999054280,19260,19260,19260,19260,36
|
|
20231010,132200,998360920,19260,19260,19260,19260,63
|
|
20231010,132100,997147540,19280,19280,19280,19280,96
|
|
20231010,132000,995296660,19280,19290,19290,19280,22
|
|
20231010,131900,994872490,19260,19260,19260,19260,25
|
|
20231010,131800,994390990,19240,19270,19270,19240,100
|
|
20231010,131700,992466010,19240,19210,19240,19210,233
|
|
20231010,131600,987983870,19200,19240,19240,19200,425
|
|
20231010,131500,979818800,19230,19290,19290,19230,740
|
|
20231010,131400,965576900,19290,19300,19300,19290,35
|
|
20231010,131300,964901650,19290,19310,19310,19290,343
|
|
20231010,131200,958280940,19320,19320,19320,19320,23
|
|
20231010,131100,957836580,19320,19320,19320,19310,151
|
|
20231010,131000,954920150,19350,19360,19360,19310,914
|
|
20231010,130900,937262870,19360,19340,19360,19340,238
|
|
20231010,130800,932656390,19340,19370,19370,19340,574
|
|
20231010,130700,921544060,19370,19370,19370,19370,50
|
|
20231010,130600,920575560,19370,19370,19370,19370,13
|
|
20231010,130500,920323750,19370,19370,19380,19370,69
|
|
20231010,130400,918987200,19380,19380,19380,19380,31
|
|
20231010,130300,918386420,19390,19390,19390,19390,33
|
|
20231010,130200,917746550,19380,19390,19390,19380,200
|
|
20231010,130100,913868970,19400,19390,19400,19390,13
|
|
20231010,130000,913616890,19400,19390,19400,19390,68
|
|
20231010,125900,912298070,19400,19400,19400,19400,26
|
|
20231010,125800,911793670,19390,19400,19400,19390,27
|
|
20231010,125700,911269990,19390,19390,19400,19390,55
|
|
20231010,125600,910203370,19400,19400,19400,19400,11
|
|
20231010,125500,909989970,19400,19410,19410,19400,82
|
|
20231010,125400,908399160,19410,19400,19410,19400,60
|
|
20231010,125300,907234980,19400,19390,19400,19390,45
|
|
20231010,125200,906362100,19400,19400,19400,19390,25
|
|
20231010,125100,905877110,19390,19420,19420,19390,414
|
|
20231010,125000,897841250,19420,19430,19440,19420,91
|
|
20231010,124900,896073430,19430,19430,19430,19430,11
|
|
20231010,124800,895859700,19430,19440,19440,19430,55
|
|
20231010,124700,894790880,19430,19440,19440,19430,21
|
|
20231010,124600,894382760,19440,19430,19440,19430,23
|
|
20231010,124500,893935770,19430,19430,19440,19430,40
|
|
20231010,124400,893158470,19430,19440,19440,19430,42
|
|
20231010,124300,892342310,19440,19440,19440,19430,52
|
|
20231010,124200,891331850,19440,19440,19440,19440,11
|
|
20231010,124100,891118010,19430,19430,19440,19430,40
|
|
20231010,124000,890340720,19440,19430,19440,19430,50
|
|
20231010,123900,889369100,19440,19430,19440,19430,25
|
|
20231010,123800,888883220,19430,19430,19430,19430,0
|
|
20231010,123700,888883220,19430,19440,19440,19430,64
|
|
20231010,123600,887639560,19420,19420,19420,19420,0
|
|
20231010,123500,887639560,19420,19450,19450,19420,89
|
|
20231010,123400,885910550,19440,19430,19440,19430,116
|
|
20231010,123300,883656350,19440,19430,19450,19430,1365
|
|
20231010,123200,857122730,19430,19430,19430,19430,14
|
|
20231010,123100,856850710,19440,19440,19440,19430,1002
|
|
20231010,123000,837372090,19440,19510,19510,19440,1234
|
|
20231010,122900,813354920,19510,19500,19510,19500,15
|
|
20231010,122800,813062400,19500,19520,19520,19500,59
|
|
20231010,122700,811911480,19520,19510,19520,19510,8
|
|
20231010,122600,811755340,19510,19510,19510,19510,52
|
|
20231010,122500,810740820,19510,19500,19510,19500,91
|
|
20231010,122400,808965790,19510,19510,19510,19510,24
|
|
20231010,122300,808497550,19500,19500,19510,19500,72
|
|
20231010,122200,807093510,19510,19550,19550,19510,96
|
|
20231010,122100,805218520,19560,19550,19560,19540,34
|
|
20231010,122000,804553800,19550,19550,19550,19540,62
|
|
20231010,121900,803342090,19540,19540,19540,19540,1
|
|
20231010,121800,803322550,19550,19560,19570,19550,173
|
|
20231010,121700,799940120,19560,19560,19560,19550,44
|
|
20231010,121600,799079730,19560,19560,19560,19550,127
|
|
20231010,121500,796595730,19550,19560,19560,19550,100
|
|
20231010,121400,794639910,19560,19570,19570,19560,40
|
|
20231010,121300,793857300,19570,19570,19570,19560,44
|
|
20231010,121200,792996470,19560,19560,19560,19560,61
|
|
20231010,121100,791803310,19570,19580,19580,19570,40
|
|
20231010,121000,791020120,19590,19580,19590,19580,26
|
|
20231010,120900,790510940,19580,19610,19610,19570,70
|
|
20231010,120800,789140270,19620,19610,19620,19610,15
|
|
20231010,120700,788846000,19600,19590,19600,19590,29
|
|
20231010,120600,788277820,19580,19590,19590,19580,38
|
|
20231010,120500,787533530,19590,19590,19590,19590,33
|
|
20231010,120400,786887060,19590,19600,19600,19590,53
|
|
20231010,120300,785848500,19610,19600,19610,19600,83
|
|
20231010,120200,784221240,19600,19590,19600,19580,110
|
|
20231010,120100,782066440,19590,19590,19590,19590,36
|
|
20231010,120000,781361200,19590,19600,19600,19590,38
|
|
20231010,115900,780616650,19620,19640,19640,19620,40
|
|
20231010,115800,779831360,19630,19630,19630,19630,13
|
|
20231010,115700,779576170,19630,19640,19640,19630,47
|
|
20231010,115600,778653470,19640,19600,19640,19600,65
|
|
20231010,115500,777377380,19590,19590,19590,19590,39
|
|
20231010,115400,776613370,19590,19590,19600,19590,15
|
|
20231010,115300,776319510,19590,19590,19590,19590,32
|
|
20231010,115200,775692630,19590,19580,19590,19580,50
|
|
20231010,115100,774713380,19600,19590,19600,19580,32
|
|
20231010,115000,774086550,19580,19580,19580,19580,13
|
|
20231010,114900,773832010,19580,19590,19600,19580,68
|
|
20231010,114800,772500230,19590,19590,19590,19590,28
|
|
20231010,114700,771951710,19580,19590,19590,19580,35
|
|
20231010,114600,771266280,19580,19590,19590,19580,39
|
|
20231010,114500,770502540,19580,19580,19590,19580,18
|
|
20231010,114400,770149990,19580,19580,19580,19580,35
|
|
20231010,114300,769464690,19580,19570,19580,19570,53
|
|
20231010,114200,768427320,19570,19570,19570,19570,29
|
|
20231010,114100,767859790,19560,19570,19570,19560,21
|
|
20231010,114000,767448950,19570,19570,19570,19560,60
|
|
20231010,113900,766275120,19570,19560,19570,19560,35
|
|
20231010,113800,765590420,19560,19570,19570,19560,36
|
|
20231010,113700,764886150,19560,19570,19570,19560,24
|
|
20231010,113600,764416590,19560,19570,19570,19560,28
|
|
20231010,113500,763868760,19570,19570,19570,19570,28
|
|
20231010,113400,763320800,19580,19590,19590,19580,53
|
|
20231010,113300,762282780,19560,19550,19560,19540,29
|
|
20231010,113200,761715930,19520,19520,19520,19520,26
|
|
20231010,113100,761208410,19510,19500,19510,19500,9
|
|
20231010,113000,761032900,19490,19500,19500,19490,16
|
|
20231010,112900,760721030,19470,19480,19490,19470,45
|
|
20231010,112800,759844660,19490,19510,19560,19470,189
|
|
20231010,112700,756159940,19510,19520,19520,19500,62
|
|
20231010,112600,754950260,19510,19520,19520,19510,49
|
|
20231010,112500,753994150,19520,19530,19530,19520,18
|
|
20231010,112400,753642770,19510,19520,19530,19510,482
|
|
20231010,112300,744238140,19520,19540,19540,19520,48
|
|
20231010,112200,743301000,19540,19550,19550,19540,17
|
|
20231010,112100,742968780,19550,19510,19550,19510,97
|
|
20231010,112000,741075470,19520,19570,19570,19520,486
|
|
20231010,111900,731576450,19570,19590,19590,19570,15
|
|
20231010,111800,731282780,19560,19600,19600,19550,123
|
|
20231010,111700,728875110,19600,19600,19600,19600,44
|
|
20231010,111600,728012710,19600,19600,19610,19600,127
|
|
20231010,111500,725523500,19620,19640,19640,19620,50
|
|
20231010,111400,724542380,19640,19620,19640,19620,47
|
|
20231010,111300,723620090,19610,19620,19620,19610,66
|
|
20231010,111200,722325700,19620,19610,19620,19610,115
|
|
20231010,111100,720070460,19620,19620,19620,19610,106
|
|
20231010,111000,717990920,19630,19630,19630,19630,10
|
|
20231010,110900,717794620,19630,19630,19630,19620,57
|
|
20231010,110800,716676080,19640,19660,19660,19640,60
|
|
20231010,110700,715496990,19670,19670,19670,19670,11
|
|
20231010,110600,715280620,19680,19660,19680,19660,57
|
|
20231010,110500,714159180,19660,19650,19660,19650,53
|
|
20231010,110400,713117380,19650,19640,19660,19640,41
|
|
20231010,110300,712311930,19660,19690,19690,19660,104
|
|
20231010,110200,710266100,19680,19680,19680,19680,44
|
|
20231010,110100,709400180,19670,19670,19670,19660,54
|
|
20231010,110000,708338250,19680,19660,19680,19660,19
|
|
20231010,105900,707964580,19660,19640,19670,19640,20
|
|
20231010,105800,707571520,19630,19620,19630,19620,37
|
|
20231010,105700,706845460,19630,19660,19660,19630,40
|
|
20231010,105600,706059870,19630,19610,19630,19610,291
|
|
20231010,105500,700351810,19610,19680,19680,19610,1482
|
|
20231010,105400,671230130,19680,19680,19680,19670,40
|
|
20231010,105300,670442940,19690,19690,19690,19680,652
|
|
20231010,105200,657605070,19700,19710,19710,19700,39
|
|
20231010,105100,656836660,19700,19710,19710,19700,108
|
|
20231010,105000,654708980,19710,19710,19710,19700,128
|
|
20231010,104900,652187160,19710,19720,19720,19710,40
|
|
20231010,104800,651398620,19720,19720,19720,19710,27
|
|
20231010,104700,650866310,19720,19720,19730,19710,89
|
|
20231010,104600,649111510,19730,19710,19730,19710,192
|
|
20231010,104500,645324700,19720,19710,19720,19700,162
|
|
20231010,104400,642132600,19720,19720,19730,19710,66
|
|
20231010,104300,640831180,19720,19720,19730,19720,74
|
|
20231010,104200,639371770,19730,19730,19730,19730,17
|
|
20231010,104100,639036360,19720,19730,19730,19720,170
|
|
20231010,104000,635682640,19740,19730,19740,19730,64
|
|
20231010,103900,634419600,19730,19730,19740,19730,99
|
|
20231010,103800,632466220,19730,19740,19740,19730,41
|
|
20231010,103700,631657140,19740,19740,19740,19730,26
|
|
20231010,103600,631144030,19740,19770,19770,19710,105
|
|
20231010,103500,629071680,19780,19790,19790,19780,26
|
|
20231010,103400,628557270,19780,19780,19790,19780,87
|
|
20231010,103300,626836400,19800,19740,19800,19740,96
|
|
20231010,103200,624940220,19780,19790,19790,19720,158
|
|
20231010,103100,621821070,19790,19800,19800,19790,72
|
|
20231010,103000,620395720,19840,19800,19840,19800,29
|
|
20231010,102900,619821360,19790,19720,19860,19710,774
|
|
20231010,102800,604503300,19710,19690,19710,19660,91
|
|
20231010,102700,602712130,19690,19700,19700,19690,76
|
|
20231010,102600,601215560,19700,19700,19700,19690,25
|
|
20231010,102500,600723190,19700,19710,19710,19690,42
|
|
20231010,102400,599895930,19720,19680,19720,19680,132
|
|
20231010,102300,597296910,19680,19670,19680,19670,39
|
|
20231010,102200,596529600,19680,19700,19700,19680,144
|
|
20231010,102100,593694320,19700,19720,19720,19700,73
|
|
20231010,102000,592255840,19720,19720,19720,19710,27
|
|
20231010,101900,591723530,19720,19720,19720,19710,234
|
|
20231010,101800,587110800,19720,19760,19760,19720,120
|
|
20231010,101700,584743400,19760,19760,19760,19760,13
|
|
20231010,101600,584486520,19760,19710,19770,19710,162
|
|
20231010,101500,581288590,19710,19720,19720,19710,31
|
|
20231010,101400,580677400,19710,19720,19720,19710,166
|
|
20231010,101300,577405080,19710,19720,19720,19710,52
|
|
20231010,101200,576379760,19720,19710,19720,19710,75
|
|
20231010,101100,574900990,19720,19700,19720,19700,82
|
|
20231010,101000,573285040,19700,19810,19810,19700,765
|
|
20231010,100900,558169570,19820,19820,19820,19810,36
|
|
20231010,100800,557456180,19820,19800,19820,19790,104
|
|
20231010,100700,555396740,19790,19800,19800,19790,160
|
|
20231010,100600,552228990,19800,19810,19810,19800,44
|
|
20231010,100500,551357480,19800,19800,19800,19800,17
|
|
20231010,100400,551020880,19810,19800,19810,19800,56
|
|
20231010,100300,549911910,19810,19810,19810,19810,14
|
|
20231010,100200,549634570,19810,19870,19870,19800,546
|
|
20231010,100100,538802520,19880,19900,19910,19880,650
|
|
20231010,100000,525868250,19920,19900,19920,19900,19
|
|
20231010,095900,525489810,19910,19920,19930,19910,281
|
|
20231010,095800,519893240,19930,19940,19940,19930,245
|
|
20231010,095700,515009410,19940,19930,19940,19930,146
|
|
20231010,095600,512099080,19930,19950,19950,19930,63
|
|
20231010,095500,510842860,19950,19940,19950,19940,93
|
|
20231010,095400,508988080,19940,19940,19940,19940,108
|
|
20231010,095300,506834560,19940,19930,19980,19930,356
|
|
20231010,095200,499736230,19970,19920,19990,19910,386
|
|
20231010,095100,492043520,19920,19970,19970,19900,1670
|
|
20231010,095000,458716040,19980,19980,19980,19970,35
|
|
20231010,094900,458016990,19990,19990,19990,19980,70
|
|
20231010,094800,456618180,20000,20000,20000,19990,176
|
|
20231010,094700,453098820,20000,19970,20000,19970,270
|
|
20231010,094600,447702030,19980,19970,19980,19970,124
|
|
20231010,094500,445224900,19980,19980,19980,19980,48
|
|
20231010,094400,444265860,19990,20050,20050,19990,786
|
|
20231010,094300,428547580,20050,20000,20050,20000,198
|
|
20231010,094200,424586030,20000,20000,20000,20000,27
|
|
20231010,094100,424046030,20000,20000,20000,20000,15
|
|
20231010,094000,423746030,20000,20050,20050,20000,773
|
|
20231010,093900,408273780,20050,20000,20050,20000,39
|
|
20231010,093800,407493730,20000,20000,20000,20000,133
|
|
20231010,093700,404833730,20000,19990,20000,19990,40
|
|
20231010,093600,404033850,20050,20050,20050,19990,491
|
|
20231010,093500,394203200,20050,20050,20050,20050,25
|
|
20231010,093400,393701950,20000,20050,20050,20000,13
|
|
20231010,093300,393441900,20000,20050,20150,20000,2336
|
|
20231010,093200,346424750,20050,20050,20050,20000,31
|
|
20231010,093100,345803300,19980,20050,20100,19980,477
|
|
20231010,093000,336248000,20050,20000,20050,20000,41
|
|
20231010,092900,335427950,20000,19990,20000,19980,308
|
|
20231010,092800,329268590,19990,19980,19990,19980,38
|
|
20231010,092700,328508980,19990,20000,20050,19980,169
|
|
20231010,092600,325129010,20000,20050,20050,20000,314
|
|
20231010,092500,318848010,20000,20000,20000,20000,125
|
|
20231010,092400,316348010,20050,20050,20100,20050,242
|
|
20231010,092300,311491160,20000,20050,20100,20000,499
|
|
20231010,092200,301488560,19990,20050,20050,19990,1135
|
|
20231010,092100,278786580,20050,20050,20050,20050,0
|
|
20231010,092000,278786580,20050,20100,20100,20050,586
|
|
20231010,091900,267012580,20100,19910,20100,19910,3213
|
|
20231010,091800,202884890,19910,19890,19910,19890,642
|
|
20231010,091700,190106510,19900,19890,19900,19890,144
|
|
20231010,091600,187242300,19890,19880,19890,19880,22
|
|
20231010,091500,186804740,19880,19880,19880,19880,50
|
|
20231010,091400,185810740,19890,19830,19890,19830,960
|
|
20231010,091300,166757040,19830,19860,19860,19820,586
|
|
20231010,091200,155131150,19860,19890,19890,19820,568
|
|
20231010,091100,143850430,19840,19860,19890,19840,360
|
|
20231010,091000,136700000,19860,19890,19890,19860,554
|
|
20231010,090900,125693440,19910,19840,19930,19840,565
|
|
20231010,090800,114464620,19850,19730,19850,19730,916
|
|
20231010,090700,96348610,19730,19720,19730,19720,242
|
|
20231010,090600,91573970,19750,19740,19750,19740,77
|
|
20231010,090500,90053790,19680,19750,19770,19680,1022
|
|
20231010,090400,69863230,19760,19690,19830,19690,1827
|
|
20231010,090300,33831490,19690,19720,19720,19680,394
|
|
20231010,090200,26073480,19720,19680,19720,19660,415
|
|
20231010,090100,17897650,19650,19650,19650,19620,168
|
|
20231010,090000,14597560,19660,19650,19660,19510,744
|