595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185200,22653244840,14960,14960,14960,14960,141110
|
|
20231010,185100,22653244840,14960,14960,14960,14960,0
|
|
20231010,185000,22653244840,14960,14960,14960,14960,0
|
|
20231010,184900,22653244840,14960,14960,14960,14960,0
|
|
20231010,184800,22653244840,14960,14960,14960,14960,0
|
|
20231010,184700,22653244840,14960,14960,14960,14960,0
|
|
20231010,184600,22653244840,14960,14960,14960,14960,0
|
|
20231010,184500,22653244840,14960,14960,14960,14960,0
|
|
20231010,184400,22653244840,14960,14960,14960,14960,0
|
|
20231010,184300,22653244840,14960,14960,14960,14960,0
|
|
20231010,184200,22653244840,14960,14960,14960,14960,0
|
|
20231010,184100,22653244840,14960,14960,14960,14960,0
|
|
20231010,184000,22653244840,14960,14960,14960,14960,0
|
|
20231010,183900,22653244840,14960,14960,14960,14960,0
|
|
20231010,183800,22653244840,14960,14960,14960,14960,0
|
|
20231010,183700,22653244840,14960,14960,14960,14960,0
|
|
20231010,183600,22653244840,14960,14960,14960,14960,0
|
|
20231010,183500,22653244840,14960,14960,14960,14960,0
|
|
20231010,183400,22653244840,14960,14960,14960,14960,0
|
|
20231010,183300,22653244840,14960,14960,14960,14960,0
|
|
20231010,183200,22653244840,14960,14960,14960,14960,0
|
|
20231010,183100,22653244840,14960,14960,14960,14960,0
|
|
20231010,183000,22653244840,14960,14960,14960,14960,0
|
|
20231010,182900,22653244840,14960,14960,14960,14960,0
|
|
20231010,182800,22653244840,14960,14960,14960,14960,0
|
|
20231010,182700,22653244840,14960,14960,14960,14960,0
|
|
20231010,182600,22653244840,14960,14960,14960,14960,0
|
|
20231010,182500,22653244840,14960,14960,14960,14960,0
|
|
20231010,182400,22653244840,14960,14960,14960,14960,0
|
|
20231010,182300,22653244840,14960,14960,14960,14960,0
|
|
20231010,182200,22653244840,14960,14960,14960,14960,141110
|
|
20231010,182100,22653244840,14960,14960,14960,14960,0
|
|
20231010,182000,22653244840,14960,14960,14960,14960,0
|
|
20231010,181900,22653244840,14960,14960,14960,14960,0
|
|
20231010,181800,22653244840,14960,14960,14960,14960,0
|
|
20231010,181700,22653244840,14960,14960,14960,14960,0
|
|
20231010,181600,22653244840,14960,14960,14960,14960,0
|
|
20231010,181500,22653244840,14960,14960,14960,14960,0
|
|
20231010,181400,22653244840,14960,14960,14960,14960,0
|
|
20231010,181300,22653244840,14960,14960,14960,14960,0
|
|
20231010,181200,22653244840,14960,14960,14960,14960,0
|
|
20231010,181100,22653244840,14960,14960,14960,14960,0
|
|
20231010,181000,22653244840,14960,14960,14960,14960,0
|
|
20231010,180900,22653244840,14960,14960,14960,14960,0
|
|
20231010,180800,22653244840,14960,14960,14960,14960,0
|
|
20231010,180700,22653244840,14960,14960,14960,14960,0
|
|
20231010,180600,22653244840,14960,14960,14960,14960,0
|
|
20231010,180500,22653244840,14960,14960,14960,14960,0
|
|
20231010,180400,22653244840,14960,14960,14960,14960,0
|
|
20231010,180300,22653244840,14960,14960,14960,14960,0
|
|
20231010,180200,22653244840,14960,14960,14960,14960,0
|
|
20231010,180100,22653244840,14960,14960,14960,14960,0
|
|
20231010,180000,22653244840,14960,14960,14960,14960,0
|
|
20231010,175900,22653244840,14960,14960,14960,14960,0
|
|
20231010,175800,22653244840,14960,14960,14960,14960,0
|
|
20231010,175700,22653244840,14960,14960,14960,14960,0
|
|
20231010,175600,22653244840,14960,14960,14960,14960,0
|
|
20231010,175500,22653244840,14960,14960,14960,14960,0
|
|
20231010,175400,22653244840,14960,14960,14960,14960,0
|
|
20231010,175300,22653244840,14960,14960,14960,14960,0
|
|
20231010,175200,22653244840,14960,14960,14960,14960,141110
|
|
20231010,175100,22653244840,14960,14960,14960,14960,0
|
|
20231010,175000,22653244840,14960,14960,14960,14960,0
|
|
20231010,174900,22653244840,14960,14960,14960,14960,0
|
|
20231010,174800,22653244840,14960,14960,14960,14960,0
|
|
20231010,174700,22653244840,14960,14960,14960,14960,0
|
|
20231010,174600,22653244840,14960,14960,14960,14960,0
|
|
20231010,174500,22653244840,14960,14960,14960,14960,0
|
|
20231010,174400,22653244840,14960,14960,14960,14960,0
|
|
20231010,174300,22653244840,14960,14960,14960,14960,0
|
|
20231010,174200,22653244840,14960,14960,14960,14960,0
|
|
20231010,174100,22653244840,14960,14960,14960,14960,0
|
|
20231010,174000,22653244840,14960,14960,14960,14960,0
|
|
20231010,173900,22653244840,14960,14960,14960,14960,0
|
|
20231010,173800,22653244840,14960,14960,14960,14960,0
|
|
20231010,173700,22653244840,14960,14960,14960,14960,0
|
|
20231010,173600,22653244840,14960,14960,14960,14960,0
|
|
20231010,173500,22653244840,14960,14960,14960,14960,0
|
|
20231010,173400,22653244840,14960,14960,14960,14960,0
|
|
20231010,173300,22653244840,14960,14960,14960,14960,0
|
|
20231010,173200,22653244840,14960,14960,14960,14960,0
|
|
20231010,173100,22653244840,14960,14960,14960,14960,0
|
|
20231010,173000,22653244840,14960,14960,14960,14960,0
|
|
20231010,172900,22653244840,14960,14960,14960,14960,0
|
|
20231010,172800,22653244840,14960,14960,14960,14960,0
|
|
20231010,172700,22653244840,14960,14960,14960,14960,0
|
|
20231010,172600,22653244840,14960,14960,14960,14960,0
|
|
20231010,172500,22653244840,14960,14960,14960,14960,0
|
|
20231010,172400,22653244840,14960,14960,14960,14960,0
|
|
20231010,172300,22653244840,14960,14960,14960,14960,0
|
|
20231010,172200,22653244840,14960,14960,14960,14960,141110
|
|
20231010,172100,22653244840,14960,14960,14960,14960,0
|
|
20231010,172000,22653244840,14960,14960,14960,14960,0
|
|
20231010,171900,22653244840,14960,14960,14960,14960,0
|
|
20231010,171800,22653244840,14960,14960,14960,14960,0
|
|
20231010,171700,22653244840,14960,14960,14960,14960,0
|
|
20231010,171600,22653244840,14960,14960,14960,14960,0
|
|
20231010,171500,22653244840,14960,14960,14960,14960,0
|
|
20231010,171400,22653244840,14960,14960,14960,14960,0
|
|
20231010,171300,22653244840,14960,14960,14960,14960,0
|
|
20231010,171200,22653244840,14960,14960,14960,14960,0
|
|
20231010,171100,22653244840,14960,14960,14960,14960,0
|
|
20231010,171000,22653244840,14960,14960,14960,14960,0
|
|
20231010,170900,22653244840,14960,14960,14960,14960,0
|
|
20231010,170800,22653244840,14960,14960,14960,14960,0
|
|
20231010,170700,22653244840,14960,14960,14960,14960,0
|
|
20231010,170600,22653244840,14960,14960,14960,14960,0
|
|
20231010,170500,22653244840,14960,14960,14960,14960,0
|
|
20231010,170400,22653244840,14960,14960,14960,14960,0
|
|
20231010,170300,22653244840,14960,14960,14960,14960,0
|
|
20231010,170200,22653244840,14960,14960,14960,14960,0
|
|
20231010,170100,22653244840,14960,14960,14960,14960,0
|
|
20231010,170000,22653244840,14960,14960,14960,14960,0
|
|
20231010,165900,22653244840,14960,14960,14960,14960,0
|
|
20231010,165800,22653244840,14960,14960,14960,14960,0
|
|
20231010,165700,22653244840,14960,14960,14960,14960,0
|
|
20231010,165600,22653244840,14960,14960,14960,14960,0
|
|
20231010,165500,22653244840,14960,14960,14960,14960,0
|
|
20231010,165400,22653244840,14960,14960,14960,14960,0
|
|
20231010,165300,22653244840,14960,14960,14960,14960,0
|
|
20231010,165200,22653244840,14960,14960,14960,14960,141110
|
|
20231010,165100,22653244840,14960,14960,14960,14960,0
|
|
20231010,165000,22653244840,14960,14960,14960,14960,0
|
|
20231010,164900,22653244840,14960,14960,14960,14960,0
|
|
20231010,164800,22653244840,14960,14960,14960,14960,0
|
|
20231010,164700,22653244840,14960,14960,14960,14960,0
|
|
20231010,164600,22653244840,14960,14960,14960,14960,0
|
|
20231010,164500,22653244840,14960,14960,14960,14960,0
|
|
20231010,164400,22653244840,14960,14960,14960,14960,0
|
|
20231010,164300,22653244840,14960,14960,14960,14960,0
|
|
20231010,164200,22653244840,14960,14960,14960,14960,0
|
|
20231010,164100,22653244840,14960,14960,14960,14960,0
|
|
20231010,164000,22653244840,14960,14960,14960,14960,0
|
|
20231010,163900,22653244840,14960,14960,14960,14960,0
|
|
20231010,163800,22653244840,14960,14960,14960,14960,0
|
|
20231010,163700,22653244840,14960,14960,14960,14960,0
|
|
20231010,163600,22653244840,14960,14960,14960,14960,0
|
|
20231010,163500,22653244840,14960,14960,14960,14960,0
|
|
20231010,163400,22653244840,14960,14960,14960,14960,0
|
|
20231010,163300,22653244840,14960,14960,14960,14960,0
|
|
20231010,163200,22653244840,14960,14960,14960,14960,0
|
|
20231010,163100,22653244840,14960,14960,14960,14960,0
|
|
20231010,163000,22653244840,14960,14960,14960,14960,0
|
|
20231010,162900,22653244840,14960,14960,14960,14960,0
|
|
20231010,162800,22653244840,14960,14960,14960,14960,0
|
|
20231010,162700,22653244840,14960,14960,14960,14960,0
|
|
20231010,162600,22653244840,14960,14960,14960,14960,0
|
|
20231010,162500,22653244840,14960,14960,14960,14960,0
|
|
20231010,162400,22653244840,14960,14960,14960,14960,0
|
|
20231010,162300,22653244840,14960,14960,14960,14960,0
|
|
20231010,162200,22653244840,14960,14960,14960,14960,141110
|
|
20231010,162100,22653244840,14960,14960,14960,14960,0
|
|
20231010,162000,22653244840,14960,14960,14960,14960,0
|
|
20231010,161900,22653244840,14960,14960,14960,14960,0
|
|
20231010,161800,22653244840,14960,14960,14960,14960,0
|
|
20231010,161700,22653244840,14960,14960,14960,14960,0
|
|
20231010,161600,22653244840,14960,14960,14960,14960,0
|
|
20231010,161500,22653244840,14960,14960,14960,14960,0
|
|
20231010,161400,22653244840,14960,14960,14960,14960,0
|
|
20231010,161300,22653244840,14960,14960,14960,14960,0
|
|
20231010,161200,22653244840,14960,14960,14960,14960,0
|
|
20231010,161100,22653244840,14960,14960,14960,14960,0
|
|
20231010,161000,22653244840,14960,14960,14960,14960,0
|
|
20231010,160900,22653244840,14960,14960,14960,14960,0
|
|
20231010,160800,22653244840,14960,14960,14960,14960,0
|
|
20231010,160700,22653244840,14960,14960,14960,14960,0
|
|
20231010,160600,22653244840,14960,14960,14960,14960,0
|
|
20231010,160500,22653244840,14960,14960,14960,14960,0
|
|
20231010,160400,22653244840,14960,14960,14960,14960,0
|
|
20231010,160300,22653244840,14960,14960,14960,14960,0
|
|
20231010,160200,22653244840,14960,14960,14960,14960,0
|
|
20231010,160100,22653244840,14960,14960,14960,14960,0
|
|
20231010,160000,22653244840,14960,14960,14960,14960,0
|
|
20231010,155900,22653244840,14960,14960,14960,14960,0
|
|
20231010,155800,22653244840,14960,14960,14960,14960,0
|
|
20231010,155700,22653244840,14960,14960,14960,14960,0
|
|
20231010,155600,22653244840,14960,14960,14960,14960,0
|
|
20231010,155500,22653244840,14960,14960,14960,14960,0
|
|
20231010,155400,22653244840,14960,14960,14960,14960,0
|
|
20231010,155300,22653244840,14960,14960,14960,14960,0
|
|
20231010,155200,22653244840,14960,14960,14960,14960,141110
|
|
20231010,155100,22653244840,14960,14960,14960,14960,0
|
|
20231010,155000,22653244840,14960,14960,14960,14960,0
|
|
20231010,154900,22653244840,14960,14960,14960,14960,0
|
|
20231010,154800,22653244840,14960,14960,14960,14960,0
|
|
20231010,154700,22653244840,14960,14960,14960,14960,0
|
|
20231010,154600,22653244840,14960,14960,14960,14960,0
|
|
20231010,154500,22653244840,14960,14960,14960,14960,0
|
|
20231010,154400,22653244840,14960,14960,14960,14960,0
|
|
20231010,154300,22653244840,14960,14960,14960,14960,0
|
|
20231010,154200,22653244840,14960,14960,14960,14960,0
|
|
20231010,154100,22653244840,14960,14960,14960,14960,0
|
|
20231010,154000,22653244840,14960,14960,14960,14960,0
|
|
20231010,153900,22653244840,14960,14960,14960,14960,0
|
|
20231010,153800,22653244840,14960,14960,14960,14960,0
|
|
20231010,153700,22653244840,14960,14960,14960,14960,0
|
|
20231010,153600,22653244840,14960,14960,14960,14960,0
|
|
20231010,153500,22653244840,14960,14960,14960,14960,0
|
|
20231010,153400,22653244840,14960,14960,14960,14960,0
|
|
20231010,153300,22653244840,14960,14960,14960,14960,0
|
|
20231010,153200,22653244840,14960,14960,14960,14960,0
|
|
20231010,153100,22653244840,14960,14960,14960,14960,0
|
|
20231010,153000,22653244840,14960,14960,14960,14960,141110
|
|
20231010,152900,20542239240,14920,14920,14920,14920,0
|
|
20231010,152800,20542239240,14920,14920,14920,14920,0
|
|
20231010,152700,20542239240,14920,14920,14920,14920,0
|
|
20231010,152600,20542239240,14920,14920,14920,14920,0
|
|
20231010,152500,20542239240,14920,14920,14920,14920,0
|
|
20231010,152400,20542239240,14920,14920,14920,14920,0
|
|
20231010,152300,20542239240,14920,14920,14920,14920,0
|
|
20231010,152200,20542239240,14920,14920,14920,14920,0
|
|
20231010,152100,20542239240,14920,14920,14920,14920,0
|
|
20231010,152000,20542239240,14920,14920,14920,14920,0
|
|
20231010,151900,20542239240,14920,14880,14920,14870,10008
|
|
20231010,151800,20393138770,14890,14940,14950,14880,13741
|
|
20231010,151700,20188283560,14950,14890,14950,14860,24031
|
|
20231010,151600,19830527570,14890,14880,14900,14880,6270
|
|
20231010,151500,19737135960,14880,14890,14900,14860,16633
|
|
20231010,151400,19489731500,14890,14920,14920,14810,25352
|
|
20231010,151300,19112523660,14910,14940,14940,14910,5720
|
|
20231010,151200,19027187590,14930,14950,14960,14930,10651
|
|
20231010,151100,18867991920,14950,14970,14970,14950,3766
|
|
20231010,151000,18811650360,14960,14990,14990,14960,1896
|
|
20231010,150900,18783251680,14980,14980,15000,14970,3315
|
|
20231010,150800,18733579290,14990,14990,14990,14970,4831
|
|
20231010,150700,18661185360,14980,14970,14980,14960,10534
|
|
20231010,150600,18503478920,14980,14970,14980,14960,7191
|
|
20231010,150500,18395787730,14970,14990,14990,14970,11118
|
|
20231010,150400,18229247020,14990,14980,14990,14980,3638
|
|
20231010,150300,18174745370,14980,15010,15010,14980,5355
|
|
20231010,150200,18094451470,15010,15010,15020,15000,2050
|
|
20231010,150100,18063695020,15010,15020,15030,15010,1522
|
|
20231010,150000,18040837310,15030,15020,15030,15020,3656
|
|
20231010,145900,17985915720,15030,15030,15040,15020,4335
|
|
20231010,145800,17920754550,15040,15030,15040,15020,4846
|
|
20231010,145700,17847913770,15010,15000,15030,14980,21524
|
|
20231010,145600,17525074830,15000,15010,15020,15000,6342
|
|
20231010,145500,17429902340,15020,15010,15020,15010,3051
|
|
20231010,145400,17384101480,15020,15020,15020,15010,3419
|
|
20231010,145300,17332776510,15010,15050,15050,15010,6986
|
|
20231010,145200,17227728240,15050,15060,15060,15040,3883
|
|
20231010,145100,17169283760,15060,15050,15060,15050,1755
|
|
20231010,145000,17142862970,15060,15050,15060,15050,8175
|
|
20231010,144900,17019819810,15040,15030,15050,15030,10503
|
|
20231010,144800,16861899720,15030,15010,15040,14990,20086
|
|
20231010,144700,16560434860,15000,15020,15020,15000,29260
|
|
20231010,144600,16121375810,15010,15030,15040,15010,9929
|
|
20231010,144500,15972222100,15040,15040,15040,15030,1646
|
|
20231010,144400,15947478480,15030,15050,15050,15030,4250
|
|
20231010,144300,15883558430,15050,15040,15050,15040,1226
|
|
20231010,144200,15865119250,15040,15050,15060,15040,11298
|
|
20231010,144100,15695065560,15060,15050,15060,15050,852
|
|
20231010,144000,15682241260,15050,15050,15060,15050,905
|
|
20231010,143900,15668619460,15050,15050,15050,15040,2178
|
|
20231010,143800,15635841070,15050,15040,15050,15040,11235
|
|
20231010,143700,15466840610,15040,15030,15040,15030,2583
|
|
20231010,143600,15427997390,15030,15030,15040,15030,2241
|
|
20231010,143500,15394314710,15030,15030,15040,15020,6765
|
|
20231010,143400,15292645270,15030,15050,15050,15030,4753
|
|
20231010,143300,15221152970,15050,15050,15060,15040,1832
|
|
20231010,143200,15193582020,15050,15060,15060,15040,3781
|
|
20231010,143100,15136674600,15050,15060,15070,15050,6479
|
|
20231010,143000,15039072950,15060,15070,15070,15050,11256
|
|
20231010,142900,14869527340,15070,15080,15080,15060,1158
|
|
20231010,142800,14852084170,15080,15080,15090,15080,2779
|
|
20231010,142700,14810174320,15090,15090,15090,15080,433
|
|
20231010,142600,14803641640,15080,15090,15090,15080,1740
|
|
20231010,142500,14777398710,15090,15090,15090,15080,1963
|
|
20231010,142400,14747793580,15080,15080,15090,15080,2339
|
|
20231010,142300,14712512290,15080,15070,15080,15060,6736
|
|
20231010,142200,14610964990,15070,15070,15080,15060,1000
|
|
20231010,142100,14595900750,15060,15070,15080,15050,3686
|
|
20231010,142000,14540388550,15070,15080,15080,15050,8495
|
|
20231010,141900,14412450080,15080,15070,15080,15050,5618
|
|
20231010,141800,14327795730,15070,15060,15070,15060,3273
|
|
20231010,141700,14278503660,15060,15070,15070,15050,2770
|
|
20231010,141600,14236780330,15070,15070,15070,15060,2114
|
|
20231010,141500,14204924780,15080,15090,15090,15050,13820
|
|
20231010,141400,13996755100,15090,15090,15100,15070,5340
|
|
20231010,141300,13916221510,15100,15120,15120,15080,7633
|
|
20231010,141200,13800946650,15120,15120,15120,15110,1128
|
|
20231010,141100,13783898620,15110,15120,15120,15110,377
|
|
20231010,141000,13778198930,15130,15110,15140,15110,2996
|
|
20231010,140900,13732894470,15110,15140,15140,15110,1602
|
|
20231010,140800,13708685430,15140,15110,15140,15100,4139
|
|
20231010,140700,13646129270,15100,15120,15130,15100,26679
|
|
20231010,140600,13243091310,15130,15140,15150,15120,3164
|
|
20231010,140500,13195202320,15150,15150,15150,15140,1107
|
|
20231010,140400,13178440220,15150,15180,15180,15150,11066
|
|
20231010,140300,13010625270,15180,15200,15200,15170,6484
|
|
20231010,140200,12912169980,15190,15210,15220,15190,6131
|
|
20231010,140100,12818981970,15210,15220,15220,15210,1763
|
|
20231010,140000,12792166510,15220,15220,15220,15210,1438
|
|
20231010,135900,12770293230,15210,15210,15220,15210,4862
|
|
20231010,135800,12696326420,15220,15210,15220,15210,1966
|
|
20231010,135700,12666421650,15210,15210,15220,15210,179
|
|
20231010,135600,12663698870,15210,15230,15230,15210,1929
|
|
20231010,135500,12634341460,15220,15230,15230,15220,3327
|
|
20231010,135400,12583704310,15230,15230,15230,15220,310
|
|
20231010,135300,12578985670,15220,15230,15230,15220,4191
|
|
20231010,135200,12515158820,15230,15240,15240,15230,1221
|
|
20231010,135100,12496561980,15240,15240,15240,15230,191
|
|
20231010,135000,12493651590,15240,15240,15240,15230,776
|
|
20231010,134900,12481825450,15240,15230,15240,15230,1824
|
|
20231010,134800,12454030460,15240,15240,15240,15230,2334
|
|
20231010,134700,12418460640,15240,15240,15240,15230,130
|
|
20231010,134600,12416479520,15230,15240,15250,15230,3366
|
|
20231010,134500,12365186240,15240,15220,15240,15220,2122
|
|
20231010,134400,12332867480,15230,15230,15230,15220,523
|
|
20231010,134300,12324903170,15230,15220,15230,15220,2269
|
|
20231010,134200,12290346790,15230,15220,15230,15220,1890
|
|
20231010,134100,12261572170,15230,15230,15230,15220,1506
|
|
20231010,134000,12238636440,15230,15230,15230,15220,140
|
|
20231010,133900,12236504410,15230,15220,15230,15220,371
|
|
20231010,133800,12230856510,15220,15220,15230,15210,20642
|
|
20231010,133700,11916685010,15220,15210,15220,15210,1382
|
|
20231010,133600,11895664300,15210,15210,15220,15210,3057
|
|
20231010,133500,11849166950,15220,15220,15230,15210,2685
|
|
20231010,133400,11808300370,15220,15230,15240,15220,2171
|
|
20231010,133300,11775237130,15230,15230,15240,15230,2719
|
|
20231010,133200,11733824990,15240,15230,15240,15230,1125
|
|
20231010,133100,11716690800,15240,15240,15240,15230,3234
|
|
20231010,133000,11667433830,15240,15230,15240,15230,1213
|
|
20231010,132900,11648957980,15240,15240,15240,15230,2473
|
|
20231010,132800,11611293200,15240,15240,15240,15230,1200
|
|
20231010,132700,11593009540,15240,15240,15240,15230,1580
|
|
20231010,132600,11568939620,15240,15260,15260,15240,4170
|
|
20231010,132500,11505358040,15250,15260,15260,15250,3278
|
|
20231010,132400,11455354120,15260,15260,15270,15250,2630
|
|
20231010,132300,11415222890,15260,15280,15280,15260,5353
|
|
20231010,132200,11333502180,15280,15280,15280,15270,2634
|
|
20231010,132100,11293275900,15280,15280,15290,15280,4242
|
|
20231010,132000,11228453480,15290,15290,15290,15280,2768
|
|
20231010,131900,11186152950,15280,15290,15290,15280,1001
|
|
20231010,131800,11170851860,15280,15310,15310,15280,11932
|
|
20231010,131700,10988308200,15310,15300,15310,15300,1741
|
|
20231010,131600,10961669090,15300,15310,15320,15300,3374
|
|
20231010,131500,10910015670,15310,15320,15320,15310,1374
|
|
20231010,131400,10888976080,15310,15310,15320,15310,854
|
|
20231010,131300,10875896610,15310,15320,15320,15310,2395
|
|
20231010,131200,10839225440,15310,15320,15320,15310,565
|
|
20231010,131100,10830571990,15320,15310,15320,15310,811
|
|
20231010,131000,10818148040,15320,15320,15320,15310,582
|
|
20231010,130900,10809232100,15310,15310,15320,15310,754
|
|
20231010,130800,10797684550,15310,15320,15320,15310,521
|
|
20231010,130700,10789705700,15320,15310,15320,15310,4729
|
|
20231010,130600,10717298130,15310,15310,15320,15310,1477
|
|
20231010,130500,10694674370,15320,15320,15320,15310,1089
|
|
20231010,130400,10677999730,15320,15320,15320,15310,3152
|
|
20231010,130300,10629711870,15320,15320,15320,15310,1229
|
|
20231010,130200,10610887330,15320,15310,15320,15310,965
|
|
20231010,130100,10596111090,15320,15320,15320,15300,1114
|
|
20231010,130000,10579055520,15310,15320,15320,15310,1253
|
|
20231010,125900,10559871080,15320,15310,15320,15300,1565
|
|
20231010,125800,10535908060,15310,15310,15310,15300,8503
|
|
20231010,125700,10405763620,15300,15320,15320,15300,2490
|
|
20231010,125600,10367643940,15320,15320,15320,15310,1249
|
|
20231010,125500,10348510490,15320,15310,15320,15310,389
|
|
20231010,125400,10342552020,15320,15320,15320,15310,614
|
|
20231010,125300,10333147610,15320,15320,15320,15310,1399
|
|
20231010,125200,10311726710,15310,15320,15320,15310,1016
|
|
20231010,125100,10296168970,15310,15320,15320,15310,1151
|
|
20231010,125000,10278543900,15310,15310,15320,15310,509
|
|
20231010,124900,10270750870,15310,15320,15320,15300,6047
|
|
20231010,124800,10178169480,15320,15320,15320,15310,557
|
|
20231010,124700,10169637910,15320,15320,15330,15310,882
|
|
20231010,124600,10156127130,15320,15330,15330,15320,1934
|
|
20231010,124500,10126493460,15330,15310,15330,15310,1417
|
|
20231010,124400,10104792500,15310,15320,15330,15310,3707
|
|
20231010,124300,10048003790,15320,15330,15330,15310,6699
|
|
20231010,124200,9945389860,15330,15330,15330,15320,559
|
|
20231010,124100,9936823400,15320,15330,15330,15320,1119
|
|
20231010,124000,9919673210,15330,15330,15330,15330,705
|
|
20231010,123900,9908865560,15330,15330,15330,15320,162
|
|
20231010,123800,9906382180,15330,15330,15330,15320,1274
|
|
20231010,123700,9886854760,15330,15330,15330,15320,820
|
|
20231010,123600,9874287240,15330,15330,15340,15320,863
|
|
20231010,123500,9861061080,15330,15340,15340,15330,1570
|
|
20231010,123400,9836992880,15340,15340,15340,15330,2070
|
|
20231010,123300,9805258840,15340,15330,15340,15330,769
|
|
20231010,123200,9793465490,15340,15330,15340,15330,1383
|
|
20231010,123100,9772261980,15330,15330,15330,15320,2008
|
|
20231010,123000,9741487510,15330,15330,15330,15320,2280
|
|
20231010,122900,9706539190,15330,15350,15350,15320,1912
|
|
20231010,122800,9677227950,15330,15350,15350,15330,3116
|
|
20231010,122700,9629445760,15350,15340,15350,15330,1470
|
|
20231010,122600,9606886740,15340,15340,15340,15340,1293
|
|
20231010,122500,9587052120,15340,15340,15350,15330,2107
|
|
20231010,122400,9554736610,15350,15360,15360,15340,3165
|
|
20231010,122300,9506179720,15370,15370,15370,15350,520
|
|
20231010,122200,9498192040,15350,15370,15380,15340,4005
|
|
20231010,122100,9436671260,15380,15370,15380,15370,199
|
|
20231010,122000,9433610820,15380,15370,15380,15360,2200
|
|
20231010,121900,9399798980,15370,15370,15370,15360,1120
|
|
20231010,121800,9382590770,15370,15370,15370,15360,590
|
|
20231010,121700,9373522570,15370,15370,15370,15370,374
|
|
20231010,121600,9367774190,15370,15370,15370,15360,284
|
|
20231010,121500,9363409420,15370,15350,15370,15350,8955
|
|
20231010,121400,9225865280,15340,15350,15350,15340,973
|
|
20231010,121300,9210929810,15350,15360,15360,15340,1226
|
|
20231010,121200,9192112050,15350,15350,15360,15350,552
|
|
20231010,121100,9183637990,15350,15350,15360,15340,4033
|
|
20231010,121000,9121730100,15350,15350,15360,15340,2541
|
|
20231010,120900,9082726420,15350,15360,15360,15350,285
|
|
20231010,120800,9078349380,15360,15360,15360,15350,589
|
|
20231010,120700,9069306170,15360,15360,15360,15350,1861
|
|
20231010,120600,9040738230,15360,15360,15360,15350,1740
|
|
20231010,120500,9014025330,15350,15350,15360,15350,312
|
|
20231010,120400,9009235320,15360,15360,15370,15350,2104
|
|
20231010,120300,8976922750,15370,15360,15370,15360,783
|
|
20231010,120200,8964888570,15360,15380,15380,15360,2039
|
|
20231010,120100,8933546770,15380,15390,15390,15370,1357
|
|
20231010,120000,8912685800,15390,15390,15390,15380,1717
|
|
20231010,115900,8886275050,15390,15390,15390,15380,479
|
|
20231010,115800,8878904790,15390,15390,15390,15380,588
|
|
20231010,115700,8869856560,15380,15390,15390,15380,49
|
|
20231010,115600,8869102570,15390,15390,15390,15380,495
|
|
20231010,115500,8861488060,15390,15400,15400,15380,1598
|
|
20231010,115400,8836900330,15390,15400,15400,15390,782
|
|
20231010,115300,8824863820,15400,15400,15400,15390,422
|
|
20231010,115200,8818365910,15400,15420,15430,15390,2104
|
|
20231010,115100,8785938960,15420,15420,15430,15420,1283
|
|
20231010,115000,8766154650,15430,15430,15430,15420,590
|
|
20231010,114900,8757051080,15430,15420,15430,15420,1350
|
|
20231010,114800,8736231680,15420,15430,15430,15420,282
|
|
20231010,114700,8731880460,15430,15430,15430,15420,1468
|
|
20231010,114600,8709236780,15420,15430,15430,15420,155
|
|
20231010,114500,8706845170,15430,15430,15430,15420,1340
|
|
20231010,114400,8686171920,15420,15430,15430,15420,599
|
|
20231010,114300,8676932380,15420,15430,15430,15420,275
|
|
20231010,114200,8672690270,15430,15420,15430,15420,514
|
|
20231010,114100,8664760250,15420,15430,15430,15420,434
|
|
20231010,114000,8658065850,15430,15430,15430,15420,415
|
|
20231010,113900,8651662660,15420,15430,15430,15420,689
|
|
20231010,113800,8641033490,15430,15430,15430,15420,2661
|
|
20231010,113700,8599997950,15430,15430,15430,15420,416
|
|
20231010,113600,8593579140,15430,15430,15430,15420,736
|
|
20231010,113500,8582222700,15430,15430,15430,15420,592
|
|
20231010,113400,8573090400,15430,15430,15430,15420,520
|
|
20231010,113300,8565069290,15430,15430,15430,15420,865
|
|
20231010,113200,8551724430,15430,15430,15430,15420,470
|
|
20231010,113100,8544474090,15420,15420,15430,15420,479
|
|
20231010,113000,8537085660,15420,15430,15430,15420,486
|
|
20231010,112900,8529590060,15430,15430,15430,15420,965
|
|
20231010,112800,8514705450,15420,15420,15430,15420,2109
|
|
20231010,112700,8482184610,15420,15420,15430,15420,1938
|
|
20231010,112600,8452298290,15420,15400,15420,15400,5732
|
|
20231010,112500,8364008060,15400,15390,15400,15380,2866
|
|
20231010,112400,8319900680,15390,15390,15390,15380,1153
|
|
20231010,112300,8302156780,15390,15380,15390,15380,2923
|
|
20231010,112200,8257187990,15390,15390,15390,15380,344
|
|
20231010,112100,8251893890,15380,15390,15390,15380,489
|
|
20231010,112000,8244368240,15380,15390,15400,15380,2382
|
|
20231010,111900,8207707310,15400,15400,15400,15390,1627
|
|
20231010,111800,8182666770,15400,15360,15400,15360,7028
|
|
20231010,111700,8074669320,15360,15350,15360,15350,393
|
|
20231010,111600,8068634760,15350,15360,15360,15350,1152
|
|
20231010,111500,8050949130,15360,15360,15360,15350,316
|
|
20231010,111400,8046095530,15360,15370,15370,15350,987
|
|
20231010,111300,8030931220,15370,15380,15380,15370,1096
|
|
20231010,111200,8014080140,15380,15380,15380,15370,611
|
|
20231010,111100,8004683270,15380,15370,15380,15370,274
|
|
20231010,111000,8000471210,15370,15380,15390,15370,1315
|
|
20231010,110900,7980249510,15390,15390,15390,15380,332
|
|
20231010,110800,7975142080,15380,15390,15400,15380,1078
|
|
20231010,110700,7958551750,15390,15400,15400,15390,2123
|
|
20231010,110600,7925876440,15390,15400,15400,15390,497
|
|
20231010,110500,7918224790,15400,15390,15400,15390,902
|
|
20231010,110400,7904338830,15390,15400,15400,15380,1462
|
|
20231010,110300,7881838620,15390,15390,15400,15380,1494
|
|
20231010,110200,7858845790,15390,15390,15400,15390,1102
|
|
20231010,110100,7841881200,15390,15350,15400,15350,10574
|
|
20231010,110000,7679482930,15350,15350,15350,15340,745
|
|
20231010,105900,7668048120,15340,15350,15350,15340,4639
|
|
20231010,105800,7596881590,15340,15350,15350,15340,1472
|
|
20231010,105700,7574297090,15350,15340,15350,15340,790
|
|
20231010,105600,7562173080,15340,15350,15350,15340,1869
|
|
20231010,105500,7533499870,15350,15350,15350,15340,2114
|
|
20231010,105400,7501051750,15350,15360,15360,15340,1608
|
|
20231010,105300,7476370860,15350,15360,15360,15350,868
|
|
20231010,105200,7463044170,15350,15360,15360,15350,1457
|
|
20231010,105100,7440673070,15350,15360,15360,15350,1294
|
|
20231010,105000,7420808840,15360,15370,15370,15350,272
|
|
20231010,104900,7416632200,15360,15370,15370,15360,1153
|
|
20231010,104800,7398921400,15370,15380,15380,15360,723
|
|
20231010,104700,7387807930,15370,15370,15380,15370,300
|
|
20231010,104600,7383196860,15380,15390,15390,15380,1241
|
|
20231010,104500,7364109160,15390,15400,15410,15380,4200
|
|
20231010,104400,7299436000,15410,15410,15410,15400,446
|
|
20231010,104300,7292564920,15410,15420,15420,15410,3538
|
|
20231010,104200,7238039960,15420,15420,15420,15410,495
|
|
20231010,104100,7230407410,15410,15420,15420,15410,270
|
|
20231010,104000,7226244400,15420,15430,15430,15410,2398
|
|
20231010,103900,7189267170,15420,15420,15430,15420,504
|
|
20231010,103800,7181494430,15430,15400,15430,15400,2437
|
|
20231010,103700,7143936150,15410,15390,15410,15380,4906
|
|
20231010,103600,7068402850,15390,15380,15390,15380,344
|
|
20231010,103500,7063109930,15380,15390,15390,15380,680
|
|
20231010,103400,7052650210,15380,15380,15390,15370,2027
|
|
20231010,103300,7021468880,15380,15370,15380,15360,2151
|
|
20231010,103200,6988406960,15370,15330,15370,15320,7340
|
|
20231010,103100,6875779940,15330,15320,15330,15320,6372
|
|
20231010,103000,6778154570,15320,15320,15330,15310,3795
|
|
20231010,102900,6720013890,15330,15330,15340,15330,3572
|
|
20231010,102800,6665250850,15330,15340,15340,15330,3001
|
|
20231010,102700,6619243370,15330,15330,15340,15330,1360
|
|
20231010,102600,6598383520,15340,15330,15340,15330,1168
|
|
20231010,102500,6580477380,15340,15340,15350,15330,3660
|
|
20231010,102400,6524331850,15340,15350,15350,15340,651
|
|
20231010,102300,6514342730,15350,15350,15350,15340,753
|
|
20231010,102200,6502786980,15340,15350,15350,15340,720
|
|
20231010,102100,6491738210,15350,15350,15350,15340,1778
|
|
20231010,102000,6464455790,15350,15350,15350,15330,6948
|
|
20231010,101900,6357897290,15350,15350,15350,15340,5782
|
|
20231010,101800,6269177540,15350,15350,15350,15340,454
|
|
20231010,101700,6262209430,15350,15350,15350,15340,435
|
|
20231010,101600,6255533580,15340,15350,15350,15340,2287
|
|
20231010,101500,6220441760,15350,15350,15350,15340,2903
|
|
20231010,101400,6175896150,15350,15340,15350,15340,475
|
|
20231010,101300,6168607720,15340,15340,15360,15330,2908
|
|
20231010,101200,6123982340,15340,15360,15360,15330,14592
|
|
20231010,101100,5900114780,15360,15370,15370,15360,4684
|
|
20231010,101000,5828167990,15370,15370,15380,15360,2043
|
|
20231010,100900,5796775970,15370,15380,15380,15370,2190
|
|
20231010,100800,5763105430,15380,15370,15380,15360,4397
|
|
20231010,100700,5695523750,15370,15380,15390,15360,8117
|
|
20231010,100600,5570720210,15380,15380,15390,15380,880
|
|
20231010,100500,5557183430,15390,15390,15390,15380,846
|
|
20231010,100400,5544168150,15390,15390,15400,15380,3865
|
|
20231010,100300,5484702240,15400,15400,15400,15390,402
|
|
20231010,100200,5478512580,15390,15380,15390,15370,3329
|
|
20231010,100100,5427307360,15380,15400,15400,15380,3614
|
|
20231010,100000,5371702890,15400,15400,15400,15390,2143
|
|
20231010,095900,5338711500,15390,15400,15400,15390,3708
|
|
20231010,095800,5281630770,15400,15400,15410,15390,2772
|
|
20231010,095700,5238942050,15400,15420,15420,15400,1670
|
|
20231010,095600,5213218630,15420,15420,15420,15400,1670
|
|
20231010,095500,5187479150,15410,15410,15420,15410,845
|
|
20231010,095400,5174457000,15420,15400,15420,15400,6406
|
|
20231010,095300,5075766600,15400,15400,15400,15390,2622
|
|
20231010,095200,5035391050,15410,15430,15430,15400,6710
|
|
20231010,095100,4932028180,15430,15440,15440,15420,525
|
|
20231010,095000,4923926740,15440,15440,15450,15440,871
|
|
20231010,094900,4910477620,15440,15440,15450,15440,888
|
|
20231010,094800,4896763890,15450,15470,15470,15440,5886
|
|
20231010,094700,4805763580,15470,15470,15470,15460,1280
|
|
20231010,094600,4785968100,15470,15470,15470,15460,268
|
|
20231010,094500,4781822880,15460,15470,15470,15460,1611
|
|
20231010,094400,4756912340,15470,15470,15470,15460,1122
|
|
20231010,094300,4739557160,15470,15470,15470,15460,391
|
|
20231010,094200,4733508450,15470,15470,15470,15460,677
|
|
20231010,094100,4723039070,15490,15450,15490,15450,6909
|
|
20231010,094000,4616166780,15450,15450,15450,15440,1240
|
|
20231010,093900,4597010200,15450,15430,15450,15410,9317
|
|
20231010,093800,4453259190,15430,15480,15490,15430,2117
|
|
20231010,093700,4420527370,15480,15510,15510,15480,4180
|
|
20231010,093600,4355761320,15500,15510,15510,15500,2237
|
|
20231010,093500,4321080040,15510,15500,15510,15500,1600
|
|
20231010,093400,4296279240,15510,15510,15510,15500,3030
|
|
20231010,093300,4249306690,15500,15510,15510,15500,1571
|
|
20231010,093200,4224952320,15510,15500,15510,15500,611
|
|
20231010,093100,4215477320,15510,15510,15510,15500,58
|
|
20231010,093000,4214578030,15510,15520,15550,15500,9593
|
|
20231010,092900,4065620480,15520,15510,15520,15500,5480
|
|
20231010,092800,3980618490,15510,15500,15510,15500,1259
|
|
20231010,092700,3961100930,15500,15510,15510,15500,1599
|
|
20231010,092600,3936304230,15500,15510,15510,15500,178
|
|
20231010,092500,3933545060,15510,15510,15510,15500,5374
|
|
20231010,092400,3850217740,15510,15460,15530,15460,17961
|
|
20231010,092300,3572205420,15460,15430,15460,15420,32188
|
|
20231010,092200,3075205760,15430,15430,15430,15420,664
|
|
20231010,092100,3064962390,15440,15440,15440,15430,4354
|
|
20231010,092000,2997767820,15440,15430,15440,15430,706
|
|
20231010,091900,2986869790,15440,15430,15440,15420,2139
|
|
20231010,091800,2953856490,15430,15390,15430,15390,13525
|
|
20231010,091700,2745495240,15390,15380,15390,15340,5074
|
|
20231010,091600,2667528320,15380,15410,15410,15360,791
|
|
20231010,091500,2655364700,15400,15360,15410,15340,19552
|
|
20231010,091400,2354935900,15360,15350,15370,15340,8681
|
|
20231010,091300,2221654290,15350,15390,15400,15340,8500
|
|
20231010,091200,2091012770,15390,15430,15430,15370,4282
|
|
20231010,091100,2025092960,15430,15430,15430,15410,1549
|
|
20231010,091000,2001206360,15430,15450,15450,15400,8579
|
|
20231010,090900,1868930380,15440,15460,15460,15440,4649
|
|
20231010,090800,1797081780,15470,15450,15470,15420,20840
|
|
20231010,090700,1475252120,15450,15470,15470,15430,6237
|
|
20231010,090600,1378880750,15470,15460,15470,15460,4006
|
|
20231010,090500,1316928630,15460,15460,15490,15440,7595
|
|
20231010,090400,1199559710,15450,15530,15550,15450,8226
|
|
20231010,090300,1072000610,15530,15560,15560,15510,6638
|
|
20231010,090200,968799200,15560,15530,15580,15530,17903
|
|
20231010,090100,690396100,15510,15590,15590,15490,11039
|
|
20231010,090000,519029050,15560,15610,15690,15560,33217
|