724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,210100,1935686980,15340,15340,15340,15340,697
|
|
20231012,210000,1935686980,15340,15340,15340,15340,0
|
|
20231012,205900,1935686980,15340,15340,15340,15340,0
|
|
20231012,205800,1935686980,15340,15340,15340,15340,0
|
|
20231012,205700,1935686980,15340,15340,15340,15340,0
|
|
20231012,205600,1935686980,15340,15340,15340,15340,0
|
|
20231012,205500,1935686980,15340,15340,15340,15340,0
|
|
20231012,205400,1935686980,15340,15340,15340,15340,0
|
|
20231012,205300,1935686980,15340,15340,15340,15340,0
|
|
20231012,205200,1935686980,15340,15340,15340,15340,0
|
|
20231012,205100,1935686980,15340,15340,15340,15340,0
|
|
20231012,205000,1935686980,15340,15340,15340,15340,0
|
|
20231012,204900,1935686980,15340,15340,15340,15340,0
|
|
20231012,204800,1935686980,15340,15340,15340,15340,0
|
|
20231012,204700,1935686980,15340,15340,15340,15340,0
|
|
20231012,204600,1935686980,15340,15340,15340,15340,0
|
|
20231012,204500,1935686980,15340,15340,15340,15340,0
|
|
20231012,204400,1935686980,15340,15340,15340,15340,0
|
|
20231012,204300,1935686980,15340,15340,15340,15340,0
|
|
20231012,204200,1935686980,15340,15340,15340,15340,0
|
|
20231012,204100,1935686980,15340,15340,15340,15340,0
|
|
20231012,204000,1935686980,15340,15340,15340,15340,0
|
|
20231012,203900,1935686980,15340,15340,15340,15340,0
|
|
20231012,203800,1935686980,15340,15340,15340,15340,0
|
|
20231012,203700,1935686980,15340,15340,15340,15340,0
|
|
20231012,203600,1935686980,15340,15340,15340,15340,0
|
|
20231012,203500,1935686980,15340,15340,15340,15340,0
|
|
20231012,203400,1935686980,15340,15340,15340,15340,0
|
|
20231012,203300,1935686980,15340,15340,15340,15340,0
|
|
20231012,203200,1935686980,15340,15340,15340,15340,0
|
|
20231012,203100,1935686980,15340,15340,15340,15340,697
|
|
20231012,203000,1935686980,15340,15340,15340,15340,0
|
|
20231012,202900,1935686980,15340,15340,15340,15340,0
|
|
20231012,202800,1935686980,15340,15340,15340,15340,0
|
|
20231012,202700,1935686980,15340,15340,15340,15340,0
|
|
20231012,202600,1935686980,15340,15340,15340,15340,0
|
|
20231012,202500,1935686980,15340,15340,15340,15340,0
|
|
20231012,202400,1935686980,15340,15340,15340,15340,0
|
|
20231012,202300,1935686980,15340,15340,15340,15340,0
|
|
20231012,202200,1935686980,15340,15340,15340,15340,0
|
|
20231012,202100,1935686980,15340,15340,15340,15340,0
|
|
20231012,202000,1935686980,15340,15340,15340,15340,0
|
|
20231012,201900,1935686980,15340,15340,15340,15340,0
|
|
20231012,201800,1935686980,15340,15340,15340,15340,0
|
|
20231012,201700,1935686980,15340,15340,15340,15340,0
|
|
20231012,201600,1935686980,15340,15340,15340,15340,0
|
|
20231012,201500,1935686980,15340,15340,15340,15340,0
|
|
20231012,201400,1935686980,15340,15340,15340,15340,0
|
|
20231012,201300,1935686980,15340,15340,15340,15340,0
|
|
20231012,201200,1935686980,15340,15340,15340,15340,0
|
|
20231012,201100,1935686980,15340,15340,15340,15340,0
|
|
20231012,201000,1935686980,15340,15340,15340,15340,0
|
|
20231012,200900,1935686980,15340,15340,15340,15340,0
|
|
20231012,200800,1935686980,15340,15340,15340,15340,0
|
|
20231012,200700,1935686980,15340,15340,15340,15340,0
|
|
20231012,200600,1935686980,15340,15340,15340,15340,0
|
|
20231012,200500,1935686980,15340,15340,15340,15340,0
|
|
20231012,200400,1935686980,15340,15340,15340,15340,0
|
|
20231012,200300,1935686980,15340,15340,15340,15340,0
|
|
20231012,200200,1935686980,15340,15340,15340,15340,0
|
|
20231012,200100,1935686980,15340,15340,15340,15340,697
|
|
20231012,200000,1935686980,15340,15340,15340,15340,0
|
|
20231012,195900,1935686980,15340,15340,15340,15340,0
|
|
20231012,195800,1935686980,15340,15340,15340,15340,0
|
|
20231012,195700,1935686980,15340,15340,15340,15340,0
|
|
20231012,195600,1935686980,15340,15340,15340,15340,0
|
|
20231012,195500,1935686980,15340,15340,15340,15340,0
|
|
20231012,195400,1935686980,15340,15340,15340,15340,0
|
|
20231012,195300,1935686980,15340,15340,15340,15340,0
|
|
20231012,195200,1935686980,15340,15340,15340,15340,0
|
|
20231012,195100,1935686980,15340,15340,15340,15340,0
|
|
20231012,195000,1935686980,15340,15340,15340,15340,0
|
|
20231012,194900,1935686980,15340,15340,15340,15340,0
|
|
20231012,194800,1935686980,15340,15340,15340,15340,0
|
|
20231012,194700,1935686980,15340,15340,15340,15340,0
|
|
20231012,194600,1935686980,15340,15340,15340,15340,0
|
|
20231012,194500,1935686980,15340,15340,15340,15340,0
|
|
20231012,194400,1935686980,15340,15340,15340,15340,0
|
|
20231012,194300,1935686980,15340,15340,15340,15340,0
|
|
20231012,194200,1935686980,15340,15340,15340,15340,0
|
|
20231012,194100,1935686980,15340,15340,15340,15340,0
|
|
20231012,194000,1935686980,15340,15340,15340,15340,0
|
|
20231012,193900,1935686980,15340,15340,15340,15340,0
|
|
20231012,193800,1935686980,15340,15340,15340,15340,0
|
|
20231012,193700,1935686980,15340,15340,15340,15340,0
|
|
20231012,193600,1935686980,15340,15340,15340,15340,0
|
|
20231012,193500,1935686980,15340,15340,15340,15340,0
|
|
20231012,193400,1935686980,15340,15340,15340,15340,0
|
|
20231012,193300,1935686980,15340,15340,15340,15340,0
|
|
20231012,193200,1935686980,15340,15340,15340,15340,0
|
|
20231012,193100,1935686980,15340,15340,15340,15340,697
|
|
20231012,193000,1935686980,15340,15340,15340,15340,0
|
|
20231012,192900,1935686980,15340,15340,15340,15340,0
|
|
20231012,192800,1935686980,15340,15340,15340,15340,0
|
|
20231012,192700,1935686980,15340,15340,15340,15340,0
|
|
20231012,192600,1935686980,15340,15340,15340,15340,0
|
|
20231012,192500,1935686980,15340,15340,15340,15340,0
|
|
20231012,192400,1935686980,15340,15340,15340,15340,0
|
|
20231012,192300,1935686980,15340,15340,15340,15340,0
|
|
20231012,192200,1935686980,15340,15340,15340,15340,0
|
|
20231012,192100,1935686980,15340,15340,15340,15340,0
|
|
20231012,192000,1935686980,15340,15340,15340,15340,0
|
|
20231012,191900,1935686980,15340,15340,15340,15340,0
|
|
20231012,191800,1935686980,15340,15340,15340,15340,0
|
|
20231012,191700,1935686980,15340,15340,15340,15340,0
|
|
20231012,191600,1935686980,15340,15340,15340,15340,0
|
|
20231012,191500,1935686980,15340,15340,15340,15340,0
|
|
20231012,191400,1935686980,15340,15340,15340,15340,0
|
|
20231012,191300,1935686980,15340,15340,15340,15340,0
|
|
20231012,191200,1935686980,15340,15340,15340,15340,0
|
|
20231012,191100,1935686980,15340,15340,15340,15340,0
|
|
20231012,191000,1935686980,15340,15340,15340,15340,0
|
|
20231012,190900,1935686980,15340,15340,15340,15340,0
|
|
20231012,190800,1935686980,15340,15340,15340,15340,0
|
|
20231012,190700,1935686980,15340,15340,15340,15340,0
|
|
20231012,190600,1935686980,15340,15340,15340,15340,0
|
|
20231012,190500,1935686980,15340,15340,15340,15340,0
|
|
20231012,190400,1935686980,15340,15340,15340,15340,0
|
|
20231012,190300,1935686980,15340,15340,15340,15340,0
|
|
20231012,190200,1935686980,15340,15340,15340,15340,0
|
|
20231012,190100,1935686980,15340,15340,15340,15340,697
|
|
20231012,190000,1935686980,15340,15340,15340,15340,0
|
|
20231012,185900,1935686980,15340,15340,15340,15340,0
|
|
20231012,185800,1935686980,15340,15340,15340,15340,0
|
|
20231012,185700,1935686980,15340,15340,15340,15340,0
|
|
20231012,185600,1935686980,15340,15340,15340,15340,0
|
|
20231012,185500,1935686980,15340,15340,15340,15340,0
|
|
20231012,185400,1935686980,15340,15340,15340,15340,0
|
|
20231012,185300,1935686980,15340,15340,15340,15340,0
|
|
20231012,185200,1935686980,15340,15340,15340,15340,0
|
|
20231012,185100,1935686980,15340,15340,15340,15340,0
|
|
20231012,185000,1935686980,15340,15340,15340,15340,0
|
|
20231012,184900,1935686980,15340,15340,15340,15340,0
|
|
20231012,184800,1935686980,15340,15340,15340,15340,0
|
|
20231012,184700,1935686980,15340,15340,15340,15340,0
|
|
20231012,184600,1935686980,15340,15340,15340,15340,0
|
|
20231012,184500,1935686980,15340,15340,15340,15340,0
|
|
20231012,184400,1935686980,15340,15340,15340,15340,0
|
|
20231012,184300,1935686980,15340,15340,15340,15340,0
|
|
20231012,184200,1935686980,15340,15340,15340,15340,0
|
|
20231012,184100,1935686980,15340,15340,15340,15340,0
|
|
20231012,184000,1935686980,15340,15340,15340,15340,0
|
|
20231012,183900,1935686980,15340,15340,15340,15340,0
|
|
20231012,183800,1935686980,15340,15340,15340,15340,0
|
|
20231012,183700,1935686980,15340,15340,15340,15340,0
|
|
20231012,183600,1935686980,15340,15340,15340,15340,0
|
|
20231012,183500,1935686980,15340,15340,15340,15340,0
|
|
20231012,183400,1935686980,15340,15340,15340,15340,0
|
|
20231012,183300,1935686980,15340,15340,15340,15340,0
|
|
20231012,183200,1935686980,15340,15340,15340,15340,0
|
|
20231012,183100,1935686980,15340,15340,15340,15340,697
|
|
20231012,183000,1935686980,15340,15340,15340,15340,0
|
|
20231012,182900,1935686980,15340,15340,15340,15340,0
|
|
20231012,182800,1935686980,15340,15340,15340,15340,0
|
|
20231012,182700,1935686980,15340,15340,15340,15340,0
|
|
20231012,182600,1935686980,15340,15340,15340,15340,0
|
|
20231012,182500,1935686980,15340,15340,15340,15340,0
|
|
20231012,182400,1935686980,15340,15340,15340,15340,0
|
|
20231012,182300,1935686980,15340,15340,15340,15340,0
|
|
20231012,182200,1935686980,15340,15340,15340,15340,0
|
|
20231012,182100,1935686980,15340,15340,15340,15340,0
|
|
20231012,182000,1935686980,15340,15340,15340,15340,0
|
|
20231012,181900,1935686980,15340,15340,15340,15340,0
|
|
20231012,181800,1935686980,15340,15340,15340,15340,0
|
|
20231012,181700,1935686980,15340,15340,15340,15340,0
|
|
20231012,181600,1935686980,15340,15340,15340,15340,0
|
|
20231012,181500,1935686980,15340,15340,15340,15340,0
|
|
20231012,181400,1935686980,15340,15340,15340,15340,0
|
|
20231012,181300,1935686980,15340,15340,15340,15340,0
|
|
20231012,181200,1935686980,15340,15340,15340,15340,0
|
|
20231012,181100,1935686980,15340,15340,15340,15340,0
|
|
20231012,181000,1935686980,15340,15340,15340,15340,0
|
|
20231012,180900,1935686980,15340,15340,15340,15340,0
|
|
20231012,180800,1935686980,15340,15340,15340,15340,0
|
|
20231012,180700,1935686980,15340,15340,15340,15340,0
|
|
20231012,180600,1935686980,15340,15340,15340,15340,0
|
|
20231012,180500,1935686980,15340,15340,15340,15340,0
|
|
20231012,180400,1935686980,15340,15340,15340,15340,0
|
|
20231012,180300,1935686980,15340,15340,15340,15340,0
|
|
20231012,180200,1935686980,15340,15340,15340,15340,0
|
|
20231012,180100,1935686980,15340,15340,15340,15340,697
|
|
20231012,180000,1935686980,15340,15340,15340,15340,0
|
|
20231012,175900,1935686980,15340,15340,15340,15340,0
|
|
20231012,175800,1935686980,15340,15340,15340,15340,0
|
|
20231012,175700,1935686980,15340,15340,15340,15340,0
|
|
20231012,175600,1935686980,15340,15340,15340,15340,0
|
|
20231012,175500,1935686980,15340,15340,15340,15340,0
|
|
20231012,175400,1935686980,15340,15340,15340,15340,0
|
|
20231012,175300,1935686980,15340,15340,15340,15340,0
|
|
20231012,175200,1935686980,15340,15340,15340,15340,0
|
|
20231012,175100,1935686980,15340,15340,15340,15340,0
|
|
20231012,175000,1935686980,15340,15340,15340,15340,0
|
|
20231012,174900,1935686980,15340,15340,15340,15340,0
|
|
20231012,174800,1935686980,15340,15340,15340,15340,0
|
|
20231012,174700,1935686980,15340,15340,15340,15340,0
|
|
20231012,174600,1935686980,15340,15340,15340,15340,0
|
|
20231012,174500,1935686980,15340,15340,15340,15340,0
|
|
20231012,174400,1935686980,15340,15340,15340,15340,0
|
|
20231012,174300,1935686980,15340,15340,15340,15340,0
|
|
20231012,174200,1935686980,15340,15340,15340,15340,0
|
|
20231012,174100,1935686980,15340,15340,15340,15340,0
|
|
20231012,174000,1935686980,15340,15340,15340,15340,0
|
|
20231012,173900,1935686980,15340,15340,15340,15340,0
|
|
20231012,173800,1935686980,15340,15340,15340,15340,0
|
|
20231012,173700,1935686980,15340,15340,15340,15340,0
|
|
20231012,173600,1935686980,15340,15340,15340,15340,0
|
|
20231012,173500,1935686980,15340,15340,15340,15340,0
|
|
20231012,173400,1935686980,15340,15340,15340,15340,0
|
|
20231012,173300,1935686980,15340,15340,15340,15340,0
|
|
20231012,173200,1935686980,15340,15340,15340,15340,0
|
|
20231012,173100,1935686980,15340,15340,15340,15340,697
|
|
20231012,173000,1935686980,15340,15340,15340,15340,0
|
|
20231012,172900,1935686980,15340,15340,15340,15340,0
|
|
20231012,172800,1935686980,15340,15340,15340,15340,0
|
|
20231012,172700,1935686980,15340,15340,15340,15340,0
|
|
20231012,172600,1935686980,15340,15340,15340,15340,0
|
|
20231012,172500,1935686980,15340,15340,15340,15340,0
|
|
20231012,172400,1935686980,15340,15340,15340,15340,0
|
|
20231012,172300,1935686980,15340,15340,15340,15340,0
|
|
20231012,172200,1935686980,15340,15340,15340,15340,0
|
|
20231012,172100,1935686980,15340,15340,15340,15340,0
|
|
20231012,172000,1935686980,15340,15340,15340,15340,0
|
|
20231012,171900,1935686980,15340,15340,15340,15340,0
|
|
20231012,171800,1935686980,15340,15340,15340,15340,0
|
|
20231012,171700,1935686980,15340,15340,15340,15340,0
|
|
20231012,171600,1935686980,15340,15340,15340,15340,0
|
|
20231012,171500,1935686980,15340,15340,15340,15340,0
|
|
20231012,171400,1935686980,15340,15340,15340,15340,0
|
|
20231012,171300,1935686980,15340,15340,15340,15340,0
|
|
20231012,171200,1935686980,15340,15340,15340,15340,0
|
|
20231012,171100,1935686980,15340,15340,15340,15340,0
|
|
20231012,171000,1935686980,15340,15340,15340,15340,0
|
|
20231012,170900,1935686980,15340,15340,15340,15340,0
|
|
20231012,170800,1935686980,15340,15340,15340,15340,0
|
|
20231012,170700,1935686980,15340,15340,15340,15340,0
|
|
20231012,170600,1935686980,15340,15340,15340,15340,0
|
|
20231012,170500,1935686980,15340,15340,15340,15340,0
|
|
20231012,170400,1935686980,15340,15340,15340,15340,0
|
|
20231012,170300,1935686980,15340,15340,15340,15340,0
|
|
20231012,170200,1935686980,15340,15340,15340,15340,0
|
|
20231012,170100,1935686980,15340,15340,15340,15340,697
|
|
20231012,170000,1935686980,15340,15340,15340,15340,0
|
|
20231012,165900,1935686980,15340,15340,15340,15340,0
|
|
20231012,165800,1935686980,15340,15340,15340,15340,0
|
|
20231012,165700,1935686980,15340,15340,15340,15340,0
|
|
20231012,165600,1935686980,15340,15340,15340,15340,0
|
|
20231012,165500,1935686980,15340,15340,15340,15340,0
|
|
20231012,165400,1935686980,15340,15340,15340,15340,0
|
|
20231012,165300,1935686980,15340,15340,15340,15340,0
|
|
20231012,165200,1935686980,15340,15340,15340,15340,0
|
|
20231012,165100,1935686980,15340,15340,15340,15340,0
|
|
20231012,165000,1935686980,15340,15340,15340,15340,0
|
|
20231012,164900,1935686980,15340,15340,15340,15340,0
|
|
20231012,164800,1935686980,15340,15340,15340,15340,0
|
|
20231012,164700,1935686980,15340,15340,15340,15340,0
|
|
20231012,164600,1935686980,15340,15340,15340,15340,0
|
|
20231012,164500,1935686980,15340,15340,15340,15340,0
|
|
20231012,164400,1935686980,15340,15340,15340,15340,0
|
|
20231012,164300,1935686980,15340,15340,15340,15340,0
|
|
20231012,164200,1935686980,15340,15340,15340,15340,0
|
|
20231012,164100,1935686980,15340,15340,15340,15340,0
|
|
20231012,164000,1935686980,15340,15340,15340,15340,0
|
|
20231012,163900,1935686980,15340,15340,15340,15340,0
|
|
20231012,163800,1935686980,15340,15340,15340,15340,0
|
|
20231012,163700,1935686980,15340,15340,15340,15340,0
|
|
20231012,163600,1935686980,15340,15340,15340,15340,0
|
|
20231012,163500,1935686980,15340,15340,15340,15340,0
|
|
20231012,163400,1935686980,15340,15340,15340,15340,0
|
|
20231012,163300,1935686980,15340,15340,15340,15340,0
|
|
20231012,163200,1935686980,15340,15340,15340,15340,0
|
|
20231012,163100,1935686980,15340,15340,15340,15340,697
|
|
20231012,163000,1935686980,15340,15340,15340,15340,0
|
|
20231012,162900,1935686980,15340,15340,15340,15340,0
|
|
20231012,162800,1935686980,15340,15340,15340,15340,0
|
|
20231012,162700,1935686980,15340,15340,15340,15340,0
|
|
20231012,162600,1935686980,15340,15340,15340,15340,0
|
|
20231012,162500,1935686980,15340,15340,15340,15340,0
|
|
20231012,162400,1935686980,15340,15340,15340,15340,0
|
|
20231012,162300,1935686980,15340,15340,15340,15340,0
|
|
20231012,162200,1935686980,15340,15340,15340,15340,0
|
|
20231012,162100,1935686980,15340,15340,15340,15340,0
|
|
20231012,162000,1935686980,15340,15340,15340,15340,0
|
|
20231012,161900,1935686980,15340,15340,15340,15340,0
|
|
20231012,161800,1935686980,15340,15340,15340,15340,0
|
|
20231012,161700,1935686980,15340,15340,15340,15340,0
|
|
20231012,161600,1935686980,15340,15340,15340,15340,0
|
|
20231012,161500,1935686980,15340,15340,15340,15340,0
|
|
20231012,161400,1935686980,15340,15340,15340,15340,0
|
|
20231012,161300,1935686980,15340,15340,15340,15340,0
|
|
20231012,161200,1935686980,15340,15340,15340,15340,0
|
|
20231012,161100,1935686980,15340,15340,15340,15340,0
|
|
20231012,161000,1935686980,15340,15340,15340,15340,0
|
|
20231012,160900,1935686980,15340,15340,15340,15340,0
|
|
20231012,160800,1935686980,15340,15340,15340,15340,0
|
|
20231012,160700,1935686980,15340,15340,15340,15340,0
|
|
20231012,160600,1935686980,15340,15340,15340,15340,0
|
|
20231012,160500,1935686980,15340,15340,15340,15340,0
|
|
20231012,160400,1935686980,15340,15340,15340,15340,0
|
|
20231012,160300,1935686980,15340,15340,15340,15340,0
|
|
20231012,160200,1935686980,15340,15340,15340,15340,0
|
|
20231012,160100,1935686980,15340,15340,15340,15340,697
|
|
20231012,160000,1935686980,15340,15340,15340,15340,0
|
|
20231012,155900,1935686980,15340,15340,15340,15340,0
|
|
20231012,155800,1935686980,15340,15340,15340,15340,0
|
|
20231012,155700,1935686980,15340,15340,15340,15340,0
|
|
20231012,155600,1935686980,15340,15340,15340,15340,0
|
|
20231012,155500,1935686980,15340,15340,15340,15340,0
|
|
20231012,155400,1935686980,15340,15340,15340,15340,0
|
|
20231012,155300,1935686980,15340,15340,15340,15340,0
|
|
20231012,155200,1935686980,15340,15340,15340,15340,0
|
|
20231012,155100,1935686980,15340,15340,15340,15340,0
|
|
20231012,155000,1935686980,15340,15340,15340,15340,0
|
|
20231012,154900,1935686980,15340,15340,15340,15340,0
|
|
20231012,154800,1935686980,15340,15340,15340,15340,0
|
|
20231012,154700,1935686980,15340,15340,15340,15340,0
|
|
20231012,154600,1935686980,15340,15340,15340,15340,0
|
|
20231012,154500,1935686980,15340,15340,15340,15340,0
|
|
20231012,154400,1935686980,15340,15340,15340,15340,0
|
|
20231012,154300,1935686980,15340,15340,15340,15340,0
|
|
20231012,154200,1935686980,15340,15340,15340,15340,0
|
|
20231012,154100,1935686980,15340,15340,15340,15340,0
|
|
20231012,154000,1935686980,15340,15340,15340,15340,0
|
|
20231012,153900,1935686980,15340,15340,15340,15340,0
|
|
20231012,153800,1935686980,15340,15340,15340,15340,0
|
|
20231012,153700,1935686980,15340,15340,15340,15340,0
|
|
20231012,153600,1935686980,15340,15340,15340,15340,0
|
|
20231012,153500,1935686980,15340,15340,15340,15340,0
|
|
20231012,153400,1935686980,15340,15340,15340,15340,0
|
|
20231012,153300,1935686980,15340,15340,15340,15340,0
|
|
20231012,153200,1935686980,15340,15340,15340,15340,0
|
|
20231012,153100,1935686980,15340,15340,15340,15340,697
|
|
20231012,153000,1935686980,15340,15340,15340,15340,697
|
|
20231012,152900,1924995000,15350,15350,15350,15350,0
|
|
20231012,152800,1924995000,15350,15350,15350,15350,0
|
|
20231012,152700,1924995000,15350,15350,15350,15350,0
|
|
20231012,152600,1924995000,15350,15350,15350,15350,0
|
|
20231012,152500,1924995000,15350,15350,15350,15350,0
|
|
20231012,152400,1924995000,15350,15350,15350,15350,0
|
|
20231012,152300,1924995000,15350,15350,15350,15350,0
|
|
20231012,152200,1924995000,15350,15350,15350,15350,0
|
|
20231012,152100,1924995000,15350,15350,15350,15350,0
|
|
20231012,152000,1924995000,15350,15350,15350,15350,0
|
|
20231012,151900,1924995000,15350,15330,15350,15330,700
|
|
20231012,151800,1914254000,15320,15330,15340,15320,200
|
|
20231012,151700,1911188140,15330,15340,15350,15330,112
|
|
20231012,151600,1909470020,15350,15340,15350,15340,343
|
|
20231012,151500,1904207640,15350,15350,15360,15340,651
|
|
20231012,151400,1894216790,15340,15350,15350,15340,364
|
|
20231012,151300,1888632720,15350,15360,15360,15340,416
|
|
20231012,151200,1882249330,15360,15380,15380,15360,144
|
|
20231012,151100,1880036280,15380,15380,15380,15340,325
|
|
20231012,151000,1875046500,15330,15360,15380,15330,1341
|
|
20231012,150900,1854466590,15360,15380,15380,15360,678
|
|
20231012,150800,1844046600,15380,15380,15380,15380,57
|
|
20231012,150700,1843169940,15380,15380,15380,15380,258
|
|
20231012,150600,1839201900,15390,15390,15390,15390,82
|
|
20231012,150500,1837939920,15380,15380,15390,15370,401
|
|
20231012,150400,1831774830,15360,15380,15390,15360,496
|
|
20231012,150300,1824150990,15390,15390,15390,15390,49
|
|
20231012,150200,1823396880,15400,15380,15400,15380,195
|
|
20231012,150100,1820397400,15380,15380,15380,15370,399
|
|
20231012,150000,1814261310,15380,15400,15400,15380,371
|
|
20231012,145900,1808554400,15390,15400,15400,15390,659
|
|
20231012,145800,1798410800,15400,15400,15400,15400,21
|
|
20231012,145700,1798087400,15400,15400,15400,15390,109
|
|
20231012,145600,1796409190,15400,15400,15400,15400,0
|
|
20231012,145500,1796409190,15400,15410,15410,15400,125
|
|
20231012,145400,1794483940,15410,15410,15410,15410,122
|
|
20231012,145300,1792603920,15400,15400,15410,15400,108
|
|
20231012,145200,1790940520,15410,15400,15410,15400,351
|
|
20231012,145100,1785531660,15400,15430,15430,15400,1022
|
|
20231012,145000,1769788690,15420,15420,15420,15420,205
|
|
20231012,144900,1766627590,15430,15430,15430,15430,0
|
|
20231012,144800,1766627590,15430,15430,15430,15430,25
|
|
20231012,144700,1766241840,15440,15430,15440,15430,65
|
|
20231012,144600,1765238820,15440,15440,15440,15440,164
|
|
20231012,144500,1762706660,15440,15450,15450,15440,5
|
|
20231012,144400,1762629440,15450,15450,15450,15440,134
|
|
20231012,144300,1760559530,15460,15470,15470,15460,128
|
|
20231012,144200,1758580050,15470,15470,15470,15470,25
|
|
20231012,144100,1758193300,15490,15450,15490,15450,338
|
|
20231012,144000,1752962000,15440,15440,15440,15420,239
|
|
20231012,143900,1749273360,15440,15440,15440,15440,24
|
|
20231012,143800,1748902800,15440,15420,15440,15420,159
|
|
20231012,143700,1746449720,15420,15420,15430,15420,68
|
|
20231012,143600,1745401150,15420,15400,15420,15400,180
|
|
20231012,143500,1742627290,15410,15420,15420,15410,420
|
|
20231012,143400,1736154990,15420,15420,15420,15410,370
|
|
20231012,143300,1730450300,15420,15430,15430,15420,108
|
|
20231012,143200,1728784440,15430,15420,15430,15420,55
|
|
20231012,143100,1727936320,15430,15430,15430,15430,427
|
|
20231012,143000,1721347710,15440,15450,15450,15440,405
|
|
20231012,142900,1715093700,15450,15460,15460,15450,64
|
|
20231012,142800,1714104450,15450,15450,15450,15450,2
|
|
20231012,142700,1714073550,15460,15460,15460,15460,89
|
|
20231012,142600,1712697610,15480,15480,15480,15480,4
|
|
20231012,142500,1712635690,15470,15460,15470,15460,205
|
|
20231012,142400,1709465550,15490,15480,15490,15480,129
|
|
20231012,142300,1707468340,15480,15480,15480,15470,627
|
|
20231012,142200,1697762810,15480,15450,15480,15440,551
|
|
20231012,142100,1689251930,15440,15490,15500,15440,294
|
|
20231012,142000,1684705140,15490,15490,15490,15490,17
|
|
20231012,141900,1684441810,15500,15500,15510,15500,246
|
|
20231012,141800,1680628400,15500,15500,15500,15500,0
|
|
20231012,141700,1680628400,15500,15500,15500,15500,19
|
|
20231012,141600,1680333900,15500,15530,15530,15500,610
|
|
20231012,141500,1670873050,15520,15520,15520,15520,41
|
|
20231012,141400,1670236730,15520,15520,15520,15520,23
|
|
20231012,141300,1669879770,15530,15520,15530,15520,199
|
|
20231012,141200,1666789630,15520,15520,15520,15520,431
|
|
20231012,141100,1660100510,15520,15520,15520,15520,112
|
|
20231012,141000,1658362270,15520,15540,15540,15520,206
|
|
20231012,140900,1655163590,15530,15530,15530,15530,100
|
|
20231012,140800,1653610590,15540,15550,15550,15540,331
|
|
20231012,140700,1648463830,15550,15550,15560,15550,201
|
|
20231012,140600,1645337890,15550,15550,15550,15550,14
|
|
20231012,140500,1645120190,15550,15570,15570,15550,393
|
|
20231012,140400,1639006280,15570,15570,15580,15570,48
|
|
20231012,140300,1638258900,15580,15580,15580,15570,373
|
|
20231012,140200,1632449960,15580,15580,15580,15580,41
|
|
20231012,140100,1631811180,15590,15590,15590,15590,0
|
|
20231012,140000,1631811180,15590,15580,15590,15580,160
|
|
20231012,135900,1629317970,15590,15590,15590,15590,10
|
|
20231012,135800,1629162070,15590,15590,15590,15570,161
|
|
20231012,135700,1626652860,15600,15590,15600,15590,132
|
|
20231012,135600,1624594500,15600,15590,15600,15590,61
|
|
20231012,135500,1623643110,15570,15590,15590,15570,135
|
|
20231012,135400,1621539240,15600,15590,15600,15590,112
|
|
20231012,135300,1619792750,15590,15590,15600,15590,196
|
|
20231012,135200,1616737090,15600,15600,15600,15600,7
|
|
20231012,135100,1616627890,15590,15590,15590,15590,11
|
|
20231012,135000,1616456400,15580,15580,15580,15580,99
|
|
20231012,134900,1614913980,15590,15590,15590,15590,5
|
|
20231012,134800,1614836030,15590,15600,15600,15590,271
|
|
20231012,134700,1610610440,15600,15600,15600,15600,431
|
|
20231012,134600,1603886840,15610,15610,15610,15610,12
|
|
20231012,134500,1603699520,15610,15610,15610,15610,62
|
|
20231012,134400,1602731700,15610,15620,15620,15610,193
|
|
20231012,134300,1599718940,15610,15610,15610,15610,201
|
|
20231012,134200,1596581330,15610,15620,15620,15610,15
|
|
20231012,134100,1596347080,15620,15610,15620,15610,642
|
|
20231012,134000,1586325410,15610,15610,15610,15600,161
|
|
20231012,133900,1583812770,15600,15600,15600,15600,30
|
|
20231012,133800,1583344770,15610,15610,15610,15610,46
|
|
20231012,133700,1582626710,15610,15610,15610,15610,361
|
|
20231012,133600,1576991500,15610,15610,15610,15610,29
|
|
20231012,133500,1576538810,15620,15610,15620,15610,61
|
|
20231012,133400,1575586180,15610,15610,15610,15610,0
|
|
20231012,133300,1575586180,15610,15610,15610,15610,104
|
|
20231012,133200,1573962740,15610,15620,15620,15610,86
|
|
20231012,133100,1572619840,15610,15610,15620,15610,222
|
|
20231012,133000,1569154370,15610,15610,15610,15610,245
|
|
20231012,132900,1565329920,15610,15630,15630,15610,186
|
|
20231012,132800,1562426090,15610,15630,15630,15610,299
|
|
20231012,132700,1557757500,15630,15610,15630,15610,115
|
|
20231012,132600,1555962070,15610,15600,15630,15600,280
|
|
20231012,132500,1551592700,15600,15590,15600,15590,21
|
|
20231012,132400,1551265110,15590,15590,15590,15590,95
|
|
20231012,132300,1549784060,15590,15570,15590,15570,58
|
|
20231012,132200,1548880600,15560,15560,15570,15560,114
|
|
20231012,132100,1547106440,15570,15560,15570,15560,35
|
|
20231012,132000,1546561810,15570,15560,15570,15560,108
|
|
20231012,131900,1544880930,15580,15570,15580,15550,57
|
|
20231012,131800,1543993810,15570,15570,15570,15570,30
|
|
20231012,131700,1543526710,15580,15580,15580,15580,58
|
|
20231012,131600,1542623070,15590,15600,15600,15590,57
|
|
20231012,131500,1541733930,15600,15620,15630,15600,389
|
|
20231012,131400,1535658970,15610,15610,15610,15610,74
|
|
20231012,131300,1534503830,15610,15620,15620,15610,102
|
|
20231012,131200,1532911160,15610,15610,15610,15610,36
|
|
20231012,131100,1532349200,15620,15620,15620,15620,155
|
|
20231012,131000,1529928100,15620,15610,15620,15610,193
|
|
20231012,130900,1526914020,15630,15630,15630,15630,1
|
|
20231012,130800,1526898390,15630,15630,15630,15630,241
|
|
20231012,130700,1523131560,15640,15630,15640,15630,305
|
|
20231012,130600,1518363950,15630,15620,15640,15620,88
|
|
20231012,130500,1516988840,15630,15610,15630,15610,1807
|
|
20231012,130400,1488761930,15610,15600,15610,15590,423
|
|
20231012,130300,1482161330,15600,15610,15610,15590,94
|
|
20231012,130200,1480695550,15610,15610,15610,15600,593
|
|
20231012,130100,1471438870,15610,15610,15620,15610,249
|
|
20231012,130000,1467550960,15610,15540,15610,15540,6661
|
|
20231012,125900,1363799260,15530,15520,15540,15520,723
|
|
20231012,125800,1352564910,15520,15520,15520,15520,37
|
|
20231012,125700,1351990670,15520,15520,15520,15520,5
|
|
20231012,125600,1351913070,15410,15550,15550,15410,1225
|
|
20231012,125500,1332916500,15550,15540,15550,15540,560
|
|
20231012,125400,1324211890,15530,15490,15530,15490,2252
|
|
20231012,125300,1289278820,15490,15490,15490,15480,194
|
|
20231012,125200,1286274720,15480,15480,15480,15470,184
|
|
20231012,125100,1283426500,15480,15480,15480,15470,237
|
|
20231012,125000,1279758210,15470,15430,15470,15420,1743
|
|
20231012,124900,1252838120,15430,15430,15430,15420,56
|
|
20231012,124800,1251974290,15430,15420,15430,15420,117
|
|
20231012,124700,1250169450,15420,15410,15420,15410,53
|
|
20231012,124600,1249352620,15420,15420,15430,15420,276
|
|
20231012,124500,1245096380,15430,15430,15430,15420,93
|
|
20231012,124400,1243661690,15430,15420,15430,15420,28
|
|
20231012,124300,1243229820,15410,15410,15420,15410,203
|
|
20231012,124200,1240100590,15420,15410,15420,15410,127
|
|
20231012,124100,1238142290,15410,15410,15410,15410,23
|
|
20231012,124000,1237787860,15420,15420,15420,15420,24
|
|
20231012,123900,1237417780,15420,15400,15420,15400,3676
|
|
20231012,123800,1180788770,15400,15390,15400,15390,57
|
|
20231012,123700,1179911490,15390,15390,15390,15390,57
|
|
20231012,123600,1179034260,15390,15390,15390,15390,29
|
|
20231012,123500,1178587950,15400,15390,15400,15390,47
|
|
20231012,123400,1177864160,15390,15390,15390,15390,98
|
|
20231012,123300,1176355940,15390,15400,15400,15390,199
|
|
20231012,123200,1173293030,15390,15390,15390,15390,65
|
|
20231012,123100,1172292680,15390,15390,15390,15390,0
|
|
20231012,123000,1172292680,15390,15400,15400,15390,121
|
|
20231012,122900,1170430290,15390,15380,15400,15380,428
|
|
20231012,122800,1163845900,15400,15380,15400,15380,64
|
|
20231012,122700,1162860950,15380,15380,15380,15380,83
|
|
20231012,122600,1161584410,15400,15400,15400,15400,5
|
|
20231012,122500,1161507410,15400,15380,15400,15380,52
|
|
20231012,122400,1160706850,15380,15400,15400,15380,349
|
|
20231012,122300,1155338210,15400,15400,15410,15400,110
|
|
20231012,122200,1153643850,15400,15410,15410,15400,64
|
|
20231012,122100,1152658060,15410,15410,15410,15410,63
|
|
20231012,122000,1151687230,15410,15410,15410,15400,97
|
|
20231012,121900,1150193290,15410,15400,15410,15400,158
|
|
20231012,121800,1147759790,15400,15390,15400,15390,79
|
|
20231012,121700,1146543620,15400,15390,15400,15390,59
|
|
20231012,121600,1145635590,15400,15400,15400,15370,54
|
|
20231012,121500,1144804890,15370,15400,15400,15370,193
|
|
20231012,121400,1141835990,15400,15400,15400,15400,52
|
|
20231012,121300,1141035190,15390,15380,15390,15380,119
|
|
20231012,121200,1139204870,15390,15400,15400,15390,126
|
|
20231012,121100,1137265370,15400,15400,15400,15390,86
|
|
20231012,121000,1135941170,15400,15400,15410,15400,78
|
|
20231012,120900,1134739800,15400,15400,15410,15380,102
|
|
20231012,120800,1133168660,15400,15390,15400,15390,71
|
|
20231012,120700,1132075270,15390,15400,15400,15380,86
|
|
20231012,120600,1130751830,15400,15400,15400,15400,54
|
|
20231012,120500,1129920230,15400,15400,15410,15390,96
|
|
20231012,120400,1128442210,15400,15400,15400,15400,111
|
|
20231012,120300,1126732810,15400,15400,15410,15390,81
|
|
20231012,120200,1125485380,15400,15400,15400,15400,57
|
|
20231012,120100,1124607580,15400,15390,15400,15390,76
|
|
20231012,120000,1123437850,15390,15400,15400,15390,63
|
|
20231012,115900,1122468010,15400,15380,15400,15370,93
|
|
20231012,115800,1121037380,15380,15380,15380,15380,79
|
|
20231012,115700,1119822360,15380,15370,15380,15370,81
|
|
20231012,115600,1118577020,15390,15390,15390,15390,1
|
|
20231012,115500,1118561630,15390,15390,15390,15390,1
|
|
20231012,115400,1118546240,15400,15360,15400,15360,102
|
|
20231012,115300,1116977780,15360,15360,15360,15360,134
|
|
20231012,115200,1114919540,15350,15350,15350,15350,0
|
|
20231012,115100,1114919540,15350,15370,15380,15350,395
|
|
20231012,115000,1108851630,15370,15400,15400,15370,318
|
|
20231012,114900,1103961430,15400,15400,15400,15400,64
|
|
20231012,114800,1102975830,15400,15390,15400,15390,106
|
|
20231012,114700,1101343990,15390,15400,15400,15390,64
|
|
20231012,114600,1100358940,15400,15400,15400,15390,74
|
|
20231012,114500,1099219530,15400,15400,15400,15400,110
|
|
20231012,114400,1097525530,15410,15410,15410,15410,27
|
|
20231012,114300,1097109460,15410,15420,15420,15410,197
|
|
20231012,114200,1094072300,15410,15400,15410,15400,895
|
|
20231012,114100,1080280870,15400,15400,15400,15400,64
|
|
20231012,114000,1079295270,15400,15410,15410,15390,121
|
|
20231012,113900,1077432170,15410,15400,15410,15400,105
|
|
20231012,113800,1075814900,15400,15410,15410,15400,65
|
|
20231012,113700,1074813710,15410,15390,15410,15390,102
|
|
20231012,113600,1073243420,15400,15410,15410,15390,126
|
|
20231012,113500,1071303390,15410,15400,15410,15400,63
|
|
20231012,113400,1070332810,15400,15400,15400,15390,87
|
|
20231012,113300,1068993220,15400,15400,15410,15400,104
|
|
20231012,113200,1067391190,15400,15400,15410,15400,118
|
|
20231012,113100,1065573900,15410,15400,15410,15390,361
|
|
20231012,113000,1060014150,15400,15410,15410,15400,93
|
|
20231012,112900,1058581590,15400,15410,15410,15400,98
|
|
20231012,112800,1057071610,15410,15410,15410,15410,27
|
|
20231012,112700,1056655540,15400,15410,15410,15400,56
|
|
20231012,112600,1055793100,15410,15400,15420,15400,167
|
|
20231012,112500,1053219490,15400,15420,15420,15400,87
|
|
20231012,112400,1051879140,15420,15400,15420,15400,110
|
|
20231012,112300,1050184780,15400,15410,15420,15400,69
|
|
20231012,112200,1049121420,15410,15380,15410,15370,86
|
|
20231012,112100,1047798500,15390,15400,15400,15390,361
|
|
20231012,112000,1042239710,15400,15400,15400,15390,123
|
|
20231012,111900,1040346080,15390,15390,15390,15390,56
|
|
20231012,111800,1039484240,15400,15400,15400,15390,235
|
|
20231012,111700,1035865250,15390,15420,15420,15390,209
|
|
20231012,111600,1032644600,15420,15420,15430,15420,759
|
|
20231012,111500,1020940730,15420,15430,15430,15420,64
|
|
20231012,111400,1019953670,15430,15410,15430,15410,971
|
|
20231012,111300,1004984560,15400,15410,15410,15390,379
|
|
20231012,111200,999147570,15410,15390,15410,15390,1158
|
|
20231012,111100,981316480,15390,15380,15390,15380,67
|
|
20231012,111000,980285860,15390,15380,15390,15370,84
|
|
20231012,110900,978994610,15380,15380,15380,15380,140
|
|
20231012,110800,976841410,15380,15390,15390,15380,27
|
|
20231012,110700,976426090,15390,15350,15390,15350,249
|
|
20231012,110600,972600970,15350,15350,15350,15350,145
|
|
20231012,110500,970375220,15350,15350,15350,15350,26
|
|
20231012,110400,969976120,15350,15360,15360,15350,6
|
|
20231012,110300,969883970,15320,15320,15320,15320,132
|
|
20231012,110200,967861730,15320,15320,15320,15320,49
|
|
20231012,110100,967111050,15310,15330,15330,15310,107
|
|
20231012,110000,965472140,15330,15320,15330,15320,245
|
|
20231012,105900,961718700,15320,15340,15340,15320,289
|
|
20231012,105800,957287950,15350,15350,15350,15350,6
|
|
20231012,105700,957195850,15320,15360,15360,15320,829
|
|
20231012,105600,944484940,15340,15360,15360,15340,686
|
|
20231012,105500,933955770,15360,15370,15370,15360,8
|
|
20231012,105400,933832820,15350,15350,15350,15350,0
|
|
20231012,105300,933832820,15350,15370,15400,15350,504
|
|
20231012,105200,926084630,15370,15380,15400,15370,451
|
|
20231012,105100,919148470,15360,15380,15380,15360,170
|
|
20231012,105000,916537090,15380,15390,15390,15370,203
|
|
20231012,104900,913416120,15390,15390,15390,15390,46
|
|
20231012,104800,912708180,15390,15370,15390,15370,7
|
|
20231012,104700,912600470,15390,15390,15400,15350,314
|
|
20231012,104600,907766690,15370,15340,15370,15340,2340
|
|
20231012,104500,871824480,15350,15340,15350,15340,124
|
|
20231012,104400,869921930,15340,15350,15360,15340,486
|
|
20231012,104300,862463900,15350,15360,15360,15350,78
|
|
20231012,104200,861266400,15360,15360,15360,15360,17
|
|
20231012,104100,861005280,15370,15370,15370,15370,0
|
|
20231012,104000,861005280,15370,15370,15370,15370,116
|
|
20231012,103900,859222360,15390,15390,15390,15390,5
|
|
20231012,103800,859145410,15360,15360,15360,15360,0
|
|
20231012,103700,859145410,15360,15350,15360,15350,116
|
|
20231012,103600,857364800,15350,15350,15350,15350,18
|
|
20231012,103500,857088500,15350,15350,15350,15350,1
|
|
20231012,103400,857073150,15330,15350,15350,15330,667
|
|
20231012,103300,846845430,15340,15380,15380,15340,56
|
|
20231012,103200,845985560,15350,15410,15410,15350,567
|
|
20231012,103100,837259950,15410,15420,15420,15410,389
|
|
20231012,103000,831262670,15420,15440,15450,15420,121
|
|
20231012,102900,829395420,15440,15450,15450,15440,65
|
|
20231012,102800,828391620,15450,15450,15450,15440,263
|
|
20231012,102700,824328280,15440,15400,15440,15390,282
|
|
20231012,102600,819985910,15400,15400,15400,15400,68
|
|
20231012,102500,818938710,15400,15390,15400,15380,83
|
|
20231012,102400,817661850,15390,15390,15390,15390,36
|
|
20231012,102300,817107810,15400,15390,15400,15390,230
|
|
20231012,102200,813568040,15400,15310,15400,15310,63
|
|
20231012,102100,812600240,15310,15270,15310,15270,79
|
|
20231012,102000,811393110,15270,15260,15280,15260,637
|
|
20231012,101900,801666810,15260,15260,15260,15260,58
|
|
20231012,101800,800781730,15260,15270,15270,15260,27
|
|
20231012,101700,800369620,15240,15230,15240,15230,373
|
|
20231012,101600,794685680,15240,15250,15250,15240,170
|
|
20231012,101500,792093270,15240,15240,15240,15240,16
|
|
20231012,101400,791849430,15240,15240,15240,15230,242
|
|
20231012,101300,788161570,15230,15240,15250,15230,344
|
|
20231012,101200,782919260,15230,15240,15240,15230,56
|
|
20231012,101100,782066350,15240,15240,15240,15220,491
|
|
20231012,101000,774590130,15240,15250,15250,15230,234
|
|
20231012,100900,771023880,15250,15240,15250,15240,105
|
|
20231012,100800,769422740,15240,15250,15250,15240,83
|
|
20231012,100700,768157470,15250,15250,15250,15250,76
|
|
20231012,100600,766998470,15250,15260,15260,15250,180
|
|
20231012,100500,764251950,15260,15290,15290,15260,66
|
|
20231012,100400,763243210,15290,15310,15310,15290,1090
|
|
20231012,100300,746561630,15310,15340,15340,15310,358
|
|
20231012,100200,741076120,15300,15330,15340,15300,786
|
|
20231012,100100,729021540,15300,15330,15340,15300,698
|
|
20231012,100000,718335210,15340,15400,15400,15340,694
|
|
20231012,095900,707668420,15400,15420,15420,15400,1013
|
|
20231012,095800,692062360,15420,15460,15460,15420,1084
|
|
20231012,095700,675331940,15460,15500,15500,15460,63
|
|
20231012,095600,674356700,15450,15470,15500,15450,459
|
|
20231012,095500,667243320,15470,15480,15480,15470,36
|
|
20231012,095400,666686220,15480,15480,15480,15480,64
|
|
20231012,095300,665695500,15450,15440,15450,15440,490
|
|
20231012,095200,658125250,15440,15440,15440,15440,38
|
|
20231012,095100,657538530,15450,15440,15450,15430,731
|
|
20231012,095000,646257600,15430,15430,15440,15430,74
|
|
20231012,094900,645115680,15430,15430,15440,15430,49
|
|
20231012,094800,644359510,15430,15430,15430,15430,203
|
|
20231012,094700,641227220,15430,15440,15440,15430,358
|
|
20231012,094600,635702210,15440,15440,15440,15440,128
|
|
20231012,094500,633725890,15480,15490,15490,15480,455
|
|
20231012,094400,626677960,15480,15460,15500,15460,166
|
|
20231012,094300,624107040,15480,15480,15480,15480,0
|
|
20231012,094200,624107040,15480,15500,15500,15480,694
|
|
20231012,094100,613363900,15500,15510,15510,15500,239
|
|
20231012,094000,609659390,15510,15500,15510,15480,1211
|
|
20231012,093900,590892350,15500,15500,15500,15480,597
|
|
20231012,093800,581638900,15500,15480,15500,15470,276
|
|
20231012,093700,577366270,15460,15460,15460,15460,18
|
|
20231012,093600,577087990,15450,15440,15450,15440,96
|
|
20231012,093500,575604830,15440,15430,15440,15430,42
|
|
20231012,093400,574956710,15420,15410,15440,15410,760
|
|
20231012,093300,563230750,15420,15440,15490,15420,884
|
|
20231012,093200,549591950,15480,15520,15520,15480,407
|
|
20231012,093100,543288190,15520,15520,15520,15520,62
|
|
20231012,093000,542325950,15520,15500,15520,15500,598
|
|
20231012,092900,533050920,15510,15500,15510,15480,324
|
|
20231012,092800,528031290,15500,15490,15500,15490,122
|
|
20231012,092700,526140340,15500,15500,15500,15500,1
|
|
20231012,092600,526124840,15490,15500,15510,15490,306
|
|
20231012,092500,521381240,15480,15510,15510,15480,744
|
|
20231012,092400,509851020,15510,15480,15510,15480,1710
|
|
20231012,092300,483357620,15470,15420,15470,15420,1314
|
|
20231012,092200,463075100,15410,15400,15410,15400,100
|
|
20231012,092100,461534950,15400,15440,15440,15400,1185
|
|
20231012,092000,443271210,15440,15440,15450,15440,264
|
|
20231012,091900,439193940,15450,15450,15450,15450,161
|
|
20231012,091800,436706490,15450,15450,15470,15440,829
|
|
20231012,091700,423898580,15450,15480,15490,15450,900
|
|
20231012,091600,409978040,15480,15480,15500,15480,324
|
|
20231012,091500,404959420,15480,15430,15510,15430,103
|
|
20231012,091400,403366520,15410,15430,15430,15410,292
|
|
20231012,091300,398865190,15420,15550,15550,15420,225
|
|
20231012,091200,395382140,15580,15570,15600,15550,2369
|
|
20231012,091100,358490820,15560,15490,15560,15450,5001
|
|
20231012,091000,280940960,15490,15390,15510,15390,7297
|
|
20231012,090900,168166280,15390,15390,15390,15390,387
|
|
20231012,090800,162210350,15390,15390,15400,15370,831
|
|
20231012,090700,149424200,15390,15330,15390,15310,2855
|
|
20231012,090600,105589240,15320,15270,15320,15260,491
|
|
20231012,090500,98074310,15260,15200,15330,15200,2580
|
|
20231012,090400,58629420,15230,15250,15260,15200,153
|
|
20231012,090300,56299990,15250,15270,15270,15200,584
|
|
20231012,090200,47391100,15270,15080,15280,15080,1547
|
|
20231012,090100,23888330,15080,14980,15080,14980,1037
|
|
20231012,090000,8301450,14950,14850,14950,14850,559
|