658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195500,1632789400,19500,19500,19500,19500,9908
|
|
20231012,195400,1632789400,19500,19500,19500,19500,0
|
|
20231012,195300,1632789400,19500,19500,19500,19500,0
|
|
20231012,195200,1632789400,19500,19500,19500,19500,0
|
|
20231012,195100,1632789400,19500,19500,19500,19500,0
|
|
20231012,195000,1632789400,19500,19500,19500,19500,0
|
|
20231012,194900,1632789400,19500,19500,19500,19500,0
|
|
20231012,194800,1632789400,19500,19500,19500,19500,0
|
|
20231012,194700,1632789400,19500,19500,19500,19500,0
|
|
20231012,194600,1632789400,19500,19500,19500,19500,0
|
|
20231012,194500,1632789400,19500,19500,19500,19500,0
|
|
20231012,194400,1632789400,19500,19500,19500,19500,0
|
|
20231012,194300,1632789400,19500,19500,19500,19500,0
|
|
20231012,194200,1632789400,19500,19500,19500,19500,0
|
|
20231012,194100,1632789400,19500,19500,19500,19500,0
|
|
20231012,194000,1632789400,19500,19500,19500,19500,0
|
|
20231012,193900,1632789400,19500,19500,19500,19500,0
|
|
20231012,193800,1632789400,19500,19500,19500,19500,0
|
|
20231012,193700,1632789400,19500,19500,19500,19500,0
|
|
20231012,193600,1632789400,19500,19500,19500,19500,0
|
|
20231012,193500,1632789400,19500,19500,19500,19500,0
|
|
20231012,193400,1632789400,19500,19500,19500,19500,0
|
|
20231012,193300,1632789400,19500,19500,19500,19500,0
|
|
20231012,193200,1632789400,19500,19500,19500,19500,0
|
|
20231012,193100,1632789400,19500,19500,19500,19500,0
|
|
20231012,193000,1632789400,19500,19500,19500,19500,0
|
|
20231012,192900,1632789400,19500,19500,19500,19500,0
|
|
20231012,192800,1632789400,19500,19500,19500,19500,0
|
|
20231012,192700,1632789400,19500,19500,19500,19500,0
|
|
20231012,192600,1632789400,19500,19500,19500,19500,0
|
|
20231012,192500,1632789400,19500,19500,19500,19500,9908
|
|
20231012,192400,1632789400,19500,19500,19500,19500,0
|
|
20231012,192300,1632789400,19500,19500,19500,19500,0
|
|
20231012,192200,1632789400,19500,19500,19500,19500,0
|
|
20231012,192100,1632789400,19500,19500,19500,19500,0
|
|
20231012,192000,1632789400,19500,19500,19500,19500,0
|
|
20231012,191900,1632789400,19500,19500,19500,19500,0
|
|
20231012,191800,1632789400,19500,19500,19500,19500,0
|
|
20231012,191700,1632789400,19500,19500,19500,19500,0
|
|
20231012,191600,1632789400,19500,19500,19500,19500,0
|
|
20231012,191500,1632789400,19500,19500,19500,19500,0
|
|
20231012,191400,1632789400,19500,19500,19500,19500,0
|
|
20231012,191300,1632789400,19500,19500,19500,19500,0
|
|
20231012,191200,1632789400,19500,19500,19500,19500,0
|
|
20231012,191100,1632789400,19500,19500,19500,19500,0
|
|
20231012,191000,1632789400,19500,19500,19500,19500,0
|
|
20231012,190900,1632789400,19500,19500,19500,19500,0
|
|
20231012,190800,1632789400,19500,19500,19500,19500,0
|
|
20231012,190700,1632789400,19500,19500,19500,19500,0
|
|
20231012,190600,1632789400,19500,19500,19500,19500,0
|
|
20231012,190500,1632789400,19500,19500,19500,19500,0
|
|
20231012,190400,1632789400,19500,19500,19500,19500,0
|
|
20231012,190300,1632789400,19500,19500,19500,19500,0
|
|
20231012,190200,1632789400,19500,19500,19500,19500,0
|
|
20231012,190100,1632789400,19500,19500,19500,19500,0
|
|
20231012,190000,1632789400,19500,19500,19500,19500,0
|
|
20231012,185900,1632789400,19500,19500,19500,19500,0
|
|
20231012,185800,1632789400,19500,19500,19500,19500,0
|
|
20231012,185700,1632789400,19500,19500,19500,19500,0
|
|
20231012,185600,1632789400,19500,19500,19500,19500,0
|
|
20231012,185500,1632789400,19500,19500,19500,19500,9908
|
|
20231012,185400,1632789400,19500,19500,19500,19500,0
|
|
20231012,185300,1632789400,19500,19500,19500,19500,0
|
|
20231012,185200,1632789400,19500,19500,19500,19500,0
|
|
20231012,185100,1632789400,19500,19500,19500,19500,0
|
|
20231012,185000,1632789400,19500,19500,19500,19500,0
|
|
20231012,184900,1632789400,19500,19500,19500,19500,0
|
|
20231012,184800,1632789400,19500,19500,19500,19500,0
|
|
20231012,184700,1632789400,19500,19500,19500,19500,0
|
|
20231012,184600,1632789400,19500,19500,19500,19500,0
|
|
20231012,184500,1632789400,19500,19500,19500,19500,0
|
|
20231012,184400,1632789400,19500,19500,19500,19500,0
|
|
20231012,184300,1632789400,19500,19500,19500,19500,0
|
|
20231012,184200,1632789400,19500,19500,19500,19500,0
|
|
20231012,184100,1632789400,19500,19500,19500,19500,0
|
|
20231012,184000,1632789400,19500,19500,19500,19500,0
|
|
20231012,183900,1632789400,19500,19500,19500,19500,0
|
|
20231012,183800,1632789400,19500,19500,19500,19500,0
|
|
20231012,183700,1632789400,19500,19500,19500,19500,0
|
|
20231012,183600,1632789400,19500,19500,19500,19500,0
|
|
20231012,183500,1632789400,19500,19500,19500,19500,0
|
|
20231012,183400,1632789400,19500,19500,19500,19500,0
|
|
20231012,183300,1632789400,19500,19500,19500,19500,0
|
|
20231012,183200,1632789400,19500,19500,19500,19500,0
|
|
20231012,183100,1632789400,19500,19500,19500,19500,0
|
|
20231012,183000,1632789400,19500,19500,19500,19500,0
|
|
20231012,182900,1632789400,19500,19500,19500,19500,0
|
|
20231012,182800,1632789400,19500,19500,19500,19500,0
|
|
20231012,182700,1632789400,19500,19500,19500,19500,0
|
|
20231012,182600,1632789400,19500,19500,19500,19500,0
|
|
20231012,182500,1632789400,19500,19500,19500,19500,9908
|
|
20231012,182400,1632789400,19500,19500,19500,19500,0
|
|
20231012,182300,1632789400,19500,19500,19500,19500,0
|
|
20231012,182200,1632789400,19500,19500,19500,19500,0
|
|
20231012,182100,1632789400,19500,19500,19500,19500,0
|
|
20231012,182000,1632789400,19500,19500,19500,19500,0
|
|
20231012,181900,1632789400,19500,19500,19500,19500,0
|
|
20231012,181800,1632789400,19500,19500,19500,19500,0
|
|
20231012,181700,1632789400,19500,19500,19500,19500,0
|
|
20231012,181600,1632789400,19500,19500,19500,19500,0
|
|
20231012,181500,1632789400,19500,19500,19500,19500,0
|
|
20231012,181400,1632789400,19500,19500,19500,19500,0
|
|
20231012,181300,1632789400,19500,19500,19500,19500,0
|
|
20231012,181200,1632789400,19500,19500,19500,19500,0
|
|
20231012,181100,1632789400,19500,19500,19500,19500,0
|
|
20231012,181000,1632789400,19500,19500,19500,19500,0
|
|
20231012,180900,1632789400,19500,19500,19500,19500,0
|
|
20231012,180800,1632789400,19500,19500,19500,19500,0
|
|
20231012,180700,1632789400,19500,19500,19500,19500,0
|
|
20231012,180600,1632789400,19500,19500,19500,19500,0
|
|
20231012,180500,1632789400,19500,19500,19500,19500,0
|
|
20231012,180400,1632789400,19500,19500,19500,19500,0
|
|
20231012,180300,1632789400,19500,19500,19500,19500,0
|
|
20231012,180200,1632789400,19500,19500,19500,19500,0
|
|
20231012,180100,1632789400,19500,19500,19500,19500,0
|
|
20231012,180000,1632789400,19500,19500,19500,19500,0
|
|
20231012,175900,1632789400,19500,19500,19500,19500,0
|
|
20231012,175800,1632789400,19500,19500,19500,19500,0
|
|
20231012,175700,1632789400,19500,19500,19500,19500,0
|
|
20231012,175600,1632789400,19500,19500,19500,19500,0
|
|
20231012,175500,1632789400,19500,19500,19500,19500,9908
|
|
20231012,175400,1632789400,19500,19500,19500,19500,0
|
|
20231012,175300,1632789400,19500,19500,19500,19500,0
|
|
20231012,175200,1632789400,19500,19500,19500,19500,0
|
|
20231012,175100,1632789400,19500,19500,19500,19500,0
|
|
20231012,175000,1632789400,19500,19500,19500,19500,0
|
|
20231012,174900,1632789400,19500,19500,19500,19500,0
|
|
20231012,174800,1632789400,19500,19500,19500,19500,0
|
|
20231012,174700,1632789400,19500,19500,19500,19500,0
|
|
20231012,174600,1632789400,19500,19500,19500,19500,0
|
|
20231012,174500,1632789400,19500,19500,19500,19500,0
|
|
20231012,174400,1632789400,19500,19500,19500,19500,0
|
|
20231012,174300,1632789400,19500,19500,19500,19500,0
|
|
20231012,174200,1632789400,19500,19500,19500,19500,0
|
|
20231012,174100,1632789400,19500,19500,19500,19500,0
|
|
20231012,174000,1632789400,19500,19500,19500,19500,0
|
|
20231012,173900,1632789400,19500,19500,19500,19500,0
|
|
20231012,173800,1632789400,19500,19500,19500,19500,0
|
|
20231012,173700,1632789400,19500,19500,19500,19500,0
|
|
20231012,173600,1632789400,19500,19500,19500,19500,0
|
|
20231012,173500,1632789400,19500,19500,19500,19500,0
|
|
20231012,173400,1632789400,19500,19500,19500,19500,0
|
|
20231012,173300,1632789400,19500,19500,19500,19500,0
|
|
20231012,173200,1632789400,19500,19500,19500,19500,0
|
|
20231012,173100,1632789400,19500,19500,19500,19500,0
|
|
20231012,173000,1632789400,19500,19500,19500,19500,0
|
|
20231012,172900,1632789400,19500,19500,19500,19500,0
|
|
20231012,172800,1632789400,19500,19500,19500,19500,0
|
|
20231012,172700,1632789400,19500,19500,19500,19500,0
|
|
20231012,172600,1632789400,19500,19500,19500,19500,0
|
|
20231012,172500,1632789400,19500,19500,19500,19500,9908
|
|
20231012,172400,1632789400,19500,19500,19500,19500,0
|
|
20231012,172300,1632789400,19500,19500,19500,19500,0
|
|
20231012,172200,1632789400,19500,19500,19500,19500,0
|
|
20231012,172100,1632789400,19500,19500,19500,19500,0
|
|
20231012,172000,1632789400,19500,19500,19500,19500,0
|
|
20231012,171900,1632789400,19500,19500,19500,19500,0
|
|
20231012,171800,1632789400,19500,19500,19500,19500,0
|
|
20231012,171700,1632789400,19500,19500,19500,19500,0
|
|
20231012,171600,1632789400,19500,19500,19500,19500,0
|
|
20231012,171500,1632789400,19500,19500,19500,19500,0
|
|
20231012,171400,1632789400,19500,19500,19500,19500,0
|
|
20231012,171300,1632789400,19500,19500,19500,19500,0
|
|
20231012,171200,1632789400,19500,19500,19500,19500,0
|
|
20231012,171100,1632789400,19500,19500,19500,19500,0
|
|
20231012,171000,1632789400,19500,19500,19500,19500,0
|
|
20231012,170900,1632789400,19500,19500,19500,19500,0
|
|
20231012,170800,1632789400,19500,19500,19500,19500,0
|
|
20231012,170700,1632789400,19500,19500,19500,19500,0
|
|
20231012,170600,1632789400,19500,19500,19500,19500,0
|
|
20231012,170500,1632789400,19500,19500,19500,19500,0
|
|
20231012,170400,1632789400,19500,19500,19500,19500,0
|
|
20231012,170300,1632789400,19500,19500,19500,19500,0
|
|
20231012,170200,1632789400,19500,19500,19500,19500,0
|
|
20231012,170100,1632789400,19500,19500,19500,19500,0
|
|
20231012,170000,1632789400,19500,19500,19500,19500,0
|
|
20231012,165900,1632789400,19500,19500,19500,19500,0
|
|
20231012,165800,1632789400,19500,19500,19500,19500,0
|
|
20231012,165700,1632789400,19500,19500,19500,19500,0
|
|
20231012,165600,1632789400,19500,19500,19500,19500,0
|
|
20231012,165500,1632789400,19500,19500,19500,19500,9908
|
|
20231012,165400,1632789400,19500,19500,19500,19500,0
|
|
20231012,165300,1632789400,19500,19500,19500,19500,0
|
|
20231012,165200,1632789400,19500,19500,19500,19500,0
|
|
20231012,165100,1632789400,19500,19500,19500,19500,0
|
|
20231012,165000,1632789400,19500,19500,19500,19500,0
|
|
20231012,164900,1632789400,19500,19500,19500,19500,0
|
|
20231012,164800,1632789400,19500,19500,19500,19500,0
|
|
20231012,164700,1632789400,19500,19500,19500,19500,0
|
|
20231012,164600,1632789400,19500,19500,19500,19500,0
|
|
20231012,164500,1632789400,19500,19500,19500,19500,0
|
|
20231012,164400,1632789400,19500,19500,19500,19500,0
|
|
20231012,164300,1632789400,19500,19500,19500,19500,0
|
|
20231012,164200,1632789400,19500,19500,19500,19500,0
|
|
20231012,164100,1632789400,19500,19500,19500,19500,0
|
|
20231012,164000,1632789400,19500,19500,19500,19500,0
|
|
20231012,163900,1632789400,19500,19500,19500,19500,0
|
|
20231012,163800,1632789400,19500,19500,19500,19500,0
|
|
20231012,163700,1632789400,19500,19500,19500,19500,0
|
|
20231012,163600,1632789400,19500,19500,19500,19500,0
|
|
20231012,163500,1632789400,19500,19500,19500,19500,0
|
|
20231012,163400,1632789400,19500,19500,19500,19500,0
|
|
20231012,163300,1632789400,19500,19500,19500,19500,0
|
|
20231012,163200,1632789400,19500,19500,19500,19500,0
|
|
20231012,163100,1632789400,19500,19500,19500,19500,0
|
|
20231012,163000,1632789400,19500,19500,19500,19500,0
|
|
20231012,162900,1632789400,19500,19500,19500,19500,0
|
|
20231012,162800,1632789400,19500,19500,19500,19500,0
|
|
20231012,162700,1632789400,19500,19500,19500,19500,0
|
|
20231012,162600,1632789400,19500,19500,19500,19500,0
|
|
20231012,162500,1632789400,19500,19500,19500,19500,9908
|
|
20231012,162400,1632789400,19500,19500,19500,19500,0
|
|
20231012,162300,1632789400,19500,19500,19500,19500,0
|
|
20231012,162200,1632789400,19500,19500,19500,19500,0
|
|
20231012,162100,1632789400,19500,19500,19500,19500,0
|
|
20231012,162000,1632789400,19500,19500,19500,19500,0
|
|
20231012,161900,1632789400,19500,19500,19500,19500,0
|
|
20231012,161800,1632789400,19500,19500,19500,19500,0
|
|
20231012,161700,1632789400,19500,19500,19500,19500,0
|
|
20231012,161600,1632789400,19500,19500,19500,19500,0
|
|
20231012,161500,1632789400,19500,19500,19500,19500,0
|
|
20231012,161400,1632789400,19500,19500,19500,19500,0
|
|
20231012,161300,1632789400,19500,19500,19500,19500,0
|
|
20231012,161200,1632789400,19500,19500,19500,19500,0
|
|
20231012,161100,1632789400,19500,19500,19500,19500,0
|
|
20231012,161000,1632789400,19500,19500,19500,19500,0
|
|
20231012,160900,1632789400,19500,19500,19500,19500,0
|
|
20231012,160800,1632789400,19500,19500,19500,19500,0
|
|
20231012,160700,1632789400,19500,19500,19500,19500,0
|
|
20231012,160600,1632789400,19500,19500,19500,19500,0
|
|
20231012,160500,1632789400,19500,19500,19500,19500,0
|
|
20231012,160400,1632789400,19500,19500,19500,19500,0
|
|
20231012,160300,1632789400,19500,19500,19500,19500,0
|
|
20231012,160200,1632789400,19500,19500,19500,19500,0
|
|
20231012,160100,1632789400,19500,19500,19500,19500,0
|
|
20231012,160000,1632789400,19500,19500,19500,19500,0
|
|
20231012,155900,1632789400,19500,19500,19500,19500,0
|
|
20231012,155800,1632789400,19500,19500,19500,19500,0
|
|
20231012,155700,1632789400,19500,19500,19500,19500,0
|
|
20231012,155600,1632789400,19500,19500,19500,19500,0
|
|
20231012,155500,1632789400,19500,19500,19500,19500,9908
|
|
20231012,155400,1632789400,19500,19500,19500,19500,0
|
|
20231012,155300,1632789400,19500,19500,19500,19500,0
|
|
20231012,155200,1632789400,19500,19500,19500,19500,0
|
|
20231012,155100,1632789400,19500,19500,19500,19500,0
|
|
20231012,155000,1632789400,19500,19500,19500,19500,0
|
|
20231012,154900,1632789400,19500,19500,19500,19500,0
|
|
20231012,154800,1632789400,19500,19500,19500,19500,0
|
|
20231012,154700,1632789400,19500,19500,19500,19500,0
|
|
20231012,154600,1632789400,19500,19500,19500,19500,0
|
|
20231012,154500,1632789400,19500,19500,19500,19500,0
|
|
20231012,154400,1632789400,19500,19500,19500,19500,0
|
|
20231012,154300,1632789400,19500,19500,19500,19500,0
|
|
20231012,154200,1632789400,19500,19500,19500,19500,0
|
|
20231012,154100,1632789400,19500,19500,19500,19500,0
|
|
20231012,154000,1632789400,19500,19500,19500,19500,0
|
|
20231012,153900,1632789400,19500,19500,19500,19500,0
|
|
20231012,153800,1632789400,19500,19500,19500,19500,0
|
|
20231012,153700,1632789400,19500,19500,19500,19500,0
|
|
20231012,153600,1632789400,19500,19500,19500,19500,0
|
|
20231012,153500,1632789400,19500,19500,19500,19500,0
|
|
20231012,153400,1632789400,19500,19500,19500,19500,0
|
|
20231012,153300,1632789400,19500,19500,19500,19500,0
|
|
20231012,153200,1632789400,19500,19500,19500,19500,0
|
|
20231012,153100,1632789400,19500,19500,19500,19500,0
|
|
20231012,153000,1632789400,19500,19500,19500,19500,9908
|
|
20231012,152900,1439583400,19620,19620,19620,19620,0
|
|
20231012,152800,1439583400,19620,19620,19620,19620,0
|
|
20231012,152700,1439583400,19620,19620,19620,19620,0
|
|
20231012,152600,1439583400,19620,19620,19620,19620,0
|
|
20231012,152500,1439583400,19620,19620,19620,19620,0
|
|
20231012,152400,1439583400,19620,19620,19620,19620,0
|
|
20231012,152300,1439583400,19620,19620,19620,19620,0
|
|
20231012,152200,1439583400,19620,19620,19620,19620,0
|
|
20231012,152100,1439583400,19620,19620,19620,19620,0
|
|
20231012,152000,1439583400,19620,19620,19620,19620,0
|
|
20231012,151900,1439583400,19620,19500,19620,19500,75
|
|
20231012,151800,1438119110,19500,19580,19580,19500,238
|
|
20231012,151700,1433473250,19570,19640,19640,19570,1120
|
|
20231012,151600,1411530720,19630,19580,19640,19580,218
|
|
20231012,151500,1407253820,19580,19590,19620,19580,195
|
|
20231012,151400,1403432930,19620,19620,19630,19590,169
|
|
20231012,151300,1400116820,19620,19610,19630,19570,230
|
|
20231012,151200,1395607820,19610,19570,19620,19560,293
|
|
20231012,151100,1389869720,19570,19600,19600,19560,212
|
|
20231012,151000,1385721150,19590,19590,19640,19590,207
|
|
20231012,150900,1381661140,19590,19640,19640,19580,361
|
|
20231012,150800,1374579710,19550,19640,19640,19540,137
|
|
20231012,150700,1371896790,19590,19530,19640,19530,843
|
|
20231012,150600,1355414420,19530,19530,19620,19530,226
|
|
20231012,150500,1350993230,19540,19530,19540,19530,237
|
|
20231012,150400,1346363230,19540,19530,19540,19530,328
|
|
20231012,150300,1339954270,19540,19550,19610,19540,543
|
|
20231012,150200,1329315070,19550,19520,19580,19520,134
|
|
20231012,150100,1326695490,19530,19510,19570,19510,160
|
|
20231012,150000,1323570400,19510,19500,19510,19500,47
|
|
20231012,145900,1322653630,19510,19520,19580,19500,168
|
|
20231012,145800,1319374620,19520,19510,19520,19490,219
|
|
20231012,145700,1315103490,19510,19500,19510,19490,54
|
|
20231012,145600,1314050500,19490,19490,19510,19490,198
|
|
20231012,145500,1310190540,19500,19480,19520,19480,379
|
|
20231012,145400,1302799700,19490,19480,19490,19480,271
|
|
20231012,145300,1297518030,19480,19470,19510,19460,571
|
|
20231012,145200,1286394930,19460,19490,19490,19460,588
|
|
20231012,145100,1274943310,19510,19480,19510,19480,134
|
|
20231012,145000,1272330990,19480,19490,19500,19480,123
|
|
20231012,144900,1269933190,19490,19490,19490,19480,114
|
|
20231012,144800,1267711530,19480,19490,19500,19480,242
|
|
20231012,144700,1262993690,19500,19490,19500,19490,137
|
|
20231012,144600,1260322390,19500,19490,19510,19490,267
|
|
20231012,144500,1255114450,19500,19500,19520,19490,84
|
|
20231012,144400,1253476490,19490,19500,19510,19490,407
|
|
20231012,144300,1245540760,19500,19500,19510,19500,105
|
|
20231012,144200,1243492370,19500,19510,19510,19500,272
|
|
20231012,144100,1238186610,19510,19510,19510,19500,243
|
|
20231012,144000,1233446630,19500,19510,19510,19500,246
|
|
20231012,143900,1228647370,19500,19510,19510,19500,156
|
|
20231012,143800,1225604710,19500,19510,19520,19500,224
|
|
20231012,143700,1221234410,19500,19510,19520,19500,694
|
|
20231012,143600,1207699520,19500,19500,19520,19500,34
|
|
20231012,143500,1207036260,19510,19500,19520,19500,237
|
|
20231012,143400,1202413260,19510,19500,19510,19500,107
|
|
20231012,143300,1200325900,19520,19500,19520,19500,241
|
|
20231012,143200,1195624870,19500,19510,19520,19500,95
|
|
20231012,143100,1193771530,19510,19510,19540,19510,702
|
|
20231012,143000,1180073600,19520,19520,19520,19510,187
|
|
20231012,142900,1176424330,19510,19540,19540,19510,244
|
|
20231012,142800,1171659750,19540,19530,19540,19520,84
|
|
20231012,142700,1170019250,19530,19530,19530,19520,236
|
|
20231012,142600,1165411050,19520,19540,19550,19520,200
|
|
20231012,142500,1161503100,19540,19530,19550,19530,106
|
|
20231012,142400,1159432060,19530,19530,19540,19530,96
|
|
20231012,142300,1157556430,19540,19550,19560,19540,116
|
|
20231012,142200,1155288730,19550,19550,19550,19540,124
|
|
20231012,142100,1152865310,19550,19540,19550,19530,132
|
|
20231012,142000,1150285880,19540,19540,19540,19530,105
|
|
20231012,141900,1148234190,19550,19540,19550,19540,40
|
|
20231012,141800,1147452200,19550,19550,19560,19540,158
|
|
20231012,141700,1144363870,19530,19550,19550,19530,56
|
|
20231012,141600,1143269090,19530,19540,19540,19530,158
|
|
20231012,141500,1140182530,19540,19540,19540,19530,79
|
|
20231012,141400,1138638880,19530,19550,19550,19530,107
|
|
20231012,141300,1136547230,19540,19540,19540,19540,58
|
|
20231012,141200,1135413910,19540,19540,19550,19540,108
|
|
20231012,141100,1133303070,19540,19550,19560,19540,108
|
|
20231012,141000,1131191370,19560,19570,19570,19560,170
|
|
20231012,140900,1127865700,19560,19560,19560,19550,12
|
|
20231012,140800,1127630990,19570,19580,19590,19570,223
|
|
20231012,140700,1123264290,19590,19580,19590,19580,88
|
|
20231012,140600,1121541050,19580,19600,19600,19580,124
|
|
20231012,140500,1119111850,19600,19600,19600,19580,204
|
|
20231012,140400,1115113780,19600,19600,19600,19590,49
|
|
20231012,140300,1114153570,19590,19590,19600,19590,182
|
|
20231012,140200,1110587520,19590,19600,19610,19590,62
|
|
20231012,140100,1109372470,19600,19600,19600,19600,171
|
|
20231012,140000,1106020870,19600,19600,19600,19590,89
|
|
20231012,135900,1104276750,19600,19600,19600,19600,184
|
|
20231012,135800,1100670350,19600,19590,19600,19590,38
|
|
20231012,135700,1099925560,19590,19600,19600,19590,196
|
|
20231012,135600,1096084950,19600,19590,19600,19590,51
|
|
20231012,135500,1095085490,19580,19590,19590,19580,181
|
|
20231012,135400,1091540840,19590,19580,19590,19580,51
|
|
20231012,135300,1090541760,19580,19590,19600,19580,127
|
|
20231012,135200,1088053330,19590,19590,19590,19590,80
|
|
20231012,135100,1086486130,19590,19600,19600,19580,116
|
|
20231012,135000,1084212870,19590,19580,19600,19580,28
|
|
20231012,134900,1083664360,19570,19580,19600,19570,219
|
|
20231012,134800,1079374870,19580,19600,19600,19580,67
|
|
20231012,134700,1078062390,19600,19580,19600,19580,61
|
|
20231012,134600,1076866840,19590,19570,19590,19570,204
|
|
20231012,134500,1072873560,19570,19570,19570,19570,29
|
|
20231012,134400,1072306030,19570,19570,19580,19570,121
|
|
20231012,134300,1069937180,19570,19590,19590,19550,274
|
|
20231012,134200,1064574940,19590,19580,19590,19570,277
|
|
20231012,134100,1059151980,19590,19600,19600,19590,122
|
|
20231012,134000,1056761880,19600,19600,19600,19600,92
|
|
20231012,133900,1054958680,19610,19600,19610,19590,82
|
|
20231012,133800,1053351110,19590,19600,19600,19590,195
|
|
20231012,133700,1049530020,19590,19600,19600,19590,2
|
|
20231012,133600,1049490830,19600,19590,19600,19590,164
|
|
20231012,133500,1046276450,19600,19600,19600,19600,72
|
|
20231012,133400,1044865250,19600,19610,19610,19600,101
|
|
20231012,133300,1042885140,19600,19600,19610,19600,81
|
|
20231012,133200,1041297240,19600,19610,19610,19600,201
|
|
20231012,133100,1037356910,19610,19610,19610,19610,40
|
|
20231012,133000,1036572510,19610,19610,19620,19610,113
|
|
20231012,132900,1034355800,19650,19630,19650,19610,276
|
|
20231012,132800,1028938570,19650,19630,19650,19620,76
|
|
20231012,132700,1027446530,19630,19630,19630,19620,150
|
|
20231012,132600,1024503050,19630,19610,19630,19610,28
|
|
20231012,132500,1023953770,19610,19620,19620,19610,129
|
|
20231012,132400,1021423550,19630,19610,19640,19610,75
|
|
20231012,132300,1019951330,19610,19600,19610,19600,90
|
|
20231012,132200,1018187310,19610,19610,19610,19610,128
|
|
20231012,132100,1015677230,19600,19620,19620,19600,84
|
|
20231012,132000,1014029580,19610,19610,19610,19600,61
|
|
20231012,131900,1012833380,19610,19610,19620,19600,199
|
|
20231012,131800,1008930560,19610,19600,19610,19600,33
|
|
20231012,131700,1008283440,19610,19610,19630,19600,179
|
|
20231012,131600,1004772860,19600,19620,19620,19600,147
|
|
20231012,131500,1001889750,19620,19640,19640,19620,131
|
|
20231012,131400,999317950,19640,19610,19640,19610,57
|
|
20231012,131300,998200070,19650,19650,19650,19620,250
|
|
20231012,131200,993291290,19660,19650,19670,19650,146
|
|
20231012,131100,990421660,19660,19650,19660,19650,31
|
|
20231012,131000,989812500,19640,19630,19640,19630,117
|
|
20231012,130900,987515520,19630,19650,19650,19630,179
|
|
20231012,130800,984000270,19650,19660,19660,19640,201
|
|
20231012,130700,980050130,19650,19650,19660,19650,92
|
|
20231012,130600,978241510,19650,19650,19650,19650,137
|
|
20231012,130500,975549460,19640,19640,19650,19640,106
|
|
20231012,130400,973467250,19650,19650,19650,19640,101
|
|
20231012,130300,971483470,19650,19620,19650,19620,63
|
|
20231012,130200,970246360,19620,19630,19640,19620,132
|
|
20231012,130100,967655010,19620,19620,19620,19620,36
|
|
20231012,130000,966948690,19620,19620,19670,19610,184
|
|
20231012,125900,963336940,19610,19610,19620,19610,52
|
|
20231012,125800,962317060,19620,19660,19670,19620,251
|
|
20231012,125700,957387060,19660,19650,19660,19650,107
|
|
20231012,125600,955283750,19650,19670,19680,19650,83
|
|
20231012,125500,953652330,19670,19640,19670,19640,133
|
|
20231012,125400,951038510,19640,19650,19660,19640,140
|
|
20231012,125300,948287140,19660,19670,19670,19650,147
|
|
20231012,125200,945396670,19660,19660,19670,19660,124
|
|
20231012,125100,942958390,19680,19670,19680,19660,142
|
|
20231012,125000,940165460,19680,19660,19680,19660,82
|
|
20231012,124900,938552500,19660,19660,19660,19660,129
|
|
20231012,124800,936016360,19650,19640,19660,19640,84
|
|
20231012,124700,934366150,19630,19650,19650,19630,121
|
|
20231012,124600,931989220,19640,19640,19640,19630,73
|
|
20231012,124500,930555510,19640,19640,19650,19640,117
|
|
20231012,124400,928257110,19640,19640,19640,19640,100
|
|
20231012,124300,926293110,19630,19650,19650,19630,119
|
|
20231012,124200,923955380,19640,19650,19650,19640,14
|
|
20231012,124100,923680300,19650,19660,19660,19650,356
|
|
20231012,124000,916683550,19660,19660,19660,19660,27
|
|
20231012,123900,916152730,19660,19680,19680,19660,298
|
|
20231012,123800,910292830,19690,19680,19690,19680,66
|
|
20231012,123700,908993580,19680,19680,19680,19670,134
|
|
20231012,123600,906356480,19680,19670,19680,19660,421
|
|
20231012,123500,898078420,19690,19730,19730,19690,282
|
|
20231012,123400,892523610,19740,19740,19740,19720,224
|
|
20231012,123300,888103620,19730,19670,19730,19670,1626
|
|
20231012,123200,856083370,19660,19640,19660,19640,402
|
|
20231012,123100,848186370,19640,19630,19640,19630,124
|
|
20231012,123000,845751790,19630,19630,19640,19630,176
|
|
20231012,122900,842295510,19630,19640,19640,19630,30
|
|
20231012,122800,841706510,19640,19630,19640,19630,181
|
|
20231012,122700,838152800,19630,19620,19630,19620,38
|
|
20231012,122600,837406870,19630,19610,19630,19610,212
|
|
20231012,122500,833246770,19610,19610,19610,19600,69
|
|
20231012,122400,831893690,19600,19610,19610,19590,142
|
|
20231012,122300,829109150,19610,19610,19610,19580,193
|
|
20231012,122200,825326510,19620,19630,19630,19620,119
|
|
20231012,122100,822990970,19620,19620,19630,19620,97
|
|
20231012,122000,821087810,19630,19630,19640,19630,151
|
|
20231012,121900,818123170,19630,19630,19630,19620,38
|
|
20231012,121800,817377240,19640,19640,19640,19630,101
|
|
20231012,121700,815394110,19640,19640,19640,19630,128
|
|
20231012,121600,812880940,19640,19640,19640,19630,97
|
|
20231012,121500,810976460,19640,19640,19650,19630,120
|
|
20231012,121400,808619160,19640,19640,19640,19630,103
|
|
20231012,121300,806596250,19640,19640,19640,19640,133
|
|
20231012,121200,803984130,19640,19640,19640,19630,52
|
|
20231012,121100,802962960,19630,19640,19650,19630,238
|
|
20231012,121000,798287330,19640,19640,19640,19640,58
|
|
20231012,120900,797148210,19640,19630,19640,19630,176
|
|
20231012,120800,793692490,19640,19640,19640,19630,38
|
|
20231012,120700,792946180,19640,19650,19650,19630,182
|
|
20231012,120600,789370980,19640,19650,19650,19630,133
|
|
20231012,120500,786757860,19640,19640,19650,19630,143
|
|
20231012,120400,783949590,19640,19640,19650,19640,124
|
|
20231012,120300,781514130,19640,19650,19650,19640,143
|
|
20231012,120200,778704360,19650,19650,19650,19650,36
|
|
20231012,120100,777996960,19650,19660,19660,19650,132
|
|
20231012,120000,775402380,19650,19670,19670,19650,112
|
|
20231012,115900,773201540,19660,19650,19660,19650,111
|
|
20231012,115800,771019590,19650,19650,19660,19640,91
|
|
20231012,115700,769231440,19650,19640,19650,19640,68
|
|
20231012,115600,767895300,19650,19640,19650,19640,158
|
|
20231012,115500,764792120,19640,19630,19640,19630,31
|
|
20231012,115400,764183290,19630,19670,19670,19630,378
|
|
20231012,115300,756757450,19670,19670,19670,19660,154
|
|
20231012,115200,753728840,19660,19650,19670,19650,215
|
|
20231012,115100,749501920,19660,19650,19660,19650,32
|
|
20231012,115000,748872810,19660,19660,19670,19650,202
|
|
20231012,114900,744900270,19660,19660,19670,19650,184
|
|
20231012,114800,741283400,19670,19660,19670,19660,213
|
|
20231012,114700,737095740,19660,19650,19660,19650,80
|
|
20231012,114600,735523280,19640,19650,19660,19610,196
|
|
20231012,114500,731672700,19660,19590,19660,19590,101
|
|
20231012,114400,729692990,19590,19650,19650,19590,71
|
|
20231012,114300,728302040,19660,19650,19660,19580,257
|
|
20231012,114200,723257490,19650,19610,19650,19550,569
|
|
20231012,114100,712079230,19610,19590,19610,19540,311
|
|
20231012,114000,705989640,19600,19550,19600,19540,1494
|
|
20231012,113900,676753830,19550,19540,19550,19530,602
|
|
20231012,113800,664990870,19540,19540,19540,19540,53
|
|
20231012,113700,663955250,19530,19530,19540,19530,128
|
|
20231012,113600,661454910,19530,19530,19530,19530,123
|
|
20231012,113500,659052720,19520,19520,19530,19520,153
|
|
20231012,113400,656065450,19530,19520,19530,19520,69
|
|
20231012,113300,654718540,19520,19530,19530,19520,120
|
|
20231012,113200,652375340,19530,19520,19530,19520,158
|
|
20231012,113100,649289900,19520,19520,19530,19510,170
|
|
20231012,113000,645970940,19520,19510,19520,19510,37
|
|
20231012,112900,645248730,19520,19510,19520,19510,158
|
|
20231012,112800,642165090,19510,19510,19520,19510,61
|
|
20231012,112700,640974880,19510,19510,19520,19510,68
|
|
20231012,112600,639648190,19510,19510,19510,19510,74
|
|
20231012,112500,638204450,19510,19520,19520,19510,327
|
|
20231012,112400,631822020,19520,19510,19520,19500,97
|
|
20231012,112300,629929480,19510,19510,19510,19500,85
|
|
20231012,112200,628271140,19510,19500,19510,19500,189
|
|
20231012,112100,624585130,19500,19490,19500,19480,78
|
|
20231012,112000,623064820,19490,19500,19500,19480,112
|
|
20231012,111900,620881380,19490,19500,19500,19490,73
|
|
20231012,111800,619457890,19490,19500,19500,19480,145
|
|
20231012,111700,616631450,19500,19500,19500,19490,548
|
|
20231012,111600,605950630,19500,19500,19500,19490,230
|
|
20231012,111500,601466380,19500,19500,19500,19500,117
|
|
20231012,111400,599184880,19490,19500,19510,19490,172
|
|
20231012,111300,595831100,19500,19500,19510,19500,69
|
|
20231012,111200,594485270,19510,19510,19520,19490,182
|
|
20231012,111100,590935120,19510,19510,19510,19500,20
|
|
20231012,111000,590544940,19510,19510,19510,19500,116
|
|
20231012,110900,588281800,19510,19500,19510,19500,103
|
|
20231012,110800,586272920,19500,19500,19510,19500,104
|
|
20231012,110700,584244400,19500,19500,19500,19500,61
|
|
20231012,110600,583054900,19510,19500,19510,19500,84
|
|
20231012,110500,581416190,19500,19500,19500,19490,233
|
|
20231012,110400,576873440,19500,19500,19500,19500,4
|
|
20231012,110300,576795440,19500,19500,19510,19490,106
|
|
20231012,110200,574727940,19500,19500,19510,19490,171
|
|
20231012,110100,571393750,19500,19500,19500,19490,182
|
|
20231012,110000,567845500,19490,19490,19490,19490,1
|
|
20231012,105900,567826010,19500,19510,19510,19490,212
|
|
20231012,105800,563690620,19500,19500,19510,19500,36
|
|
20231012,105700,562988610,19500,19510,19510,19500,133
|
|
20231012,105600,560394540,19510,19510,19510,19510,30
|
|
20231012,105500,559809240,19510,19510,19510,19500,153
|
|
20231012,105400,556824530,19510,19500,19510,19500,91
|
|
20231012,105300,555049600,19500,19500,19510,19500,150
|
|
20231012,105200,552123980,19500,19490,19500,19480,134
|
|
20231012,105100,549512390,19490,19480,19490,19480,201
|
|
20231012,105000,545595690,19480,19490,19490,19480,57
|
|
20231012,104900,544484770,19500,19490,19500,19490,53
|
|
20231012,104800,543451290,19500,19490,19500,19490,144
|
|
20231012,104700,540644600,19490,19490,19490,19490,44
|
|
20231012,104600,539787040,19490,19500,19500,19490,58
|
|
20231012,104500,538656110,19490,19490,19490,19490,143
|
|
20231012,104400,535869040,19490,19480,19490,19480,220
|
|
20231012,104300,531582870,19490,19480,19490,19480,50
|
|
20231012,104200,530608470,19490,19520,19520,19480,105
|
|
20231012,104100,528559540,19510,19520,19520,19510,91
|
|
20231012,104000,526783460,19520,19510,19520,19510,135
|
|
20231012,103900,524149040,19520,19500,19520,19500,424
|
|
20231012,103800,515876810,19490,19500,19500,19480,268
|
|
20231012,103700,510651940,19490,19490,19490,19490,83
|
|
20231012,103600,509034270,19490,19500,19500,19490,70
|
|
20231012,103500,507669370,19490,19480,19490,19480,203
|
|
20231012,103400,503713600,19480,19480,19490,19480,116
|
|
20231012,103300,501453410,19480,19460,19480,19460,129
|
|
20231012,103200,498942040,19460,19460,19460,19460,70
|
|
20231012,103100,497579840,19460,19460,19460,19460,67
|
|
20231012,103000,496276020,19470,19480,19480,19460,200
|
|
20231012,102900,492381080,19480,19480,19480,19470,89
|
|
20231012,102800,490647380,19490,19470,19490,19470,27
|
|
20231012,102700,490121430,19470,19490,19490,19470,179
|
|
20231012,102600,486634040,19490,19490,19490,19490,48
|
|
20231012,102500,485698520,19490,19500,19500,19490,56
|
|
20231012,102400,484606530,19500,19490,19500,19490,77
|
|
20231012,102300,483105740,19490,19500,19500,19480,97
|
|
20231012,102200,481214770,19500,19470,19500,19460,38
|
|
20231012,102100,480474980,19460,19460,19460,19460,89
|
|
20231012,102000,478743040,19470,19470,19470,19460,60
|
|
20231012,101900,477574950,19470,19470,19480,19470,167
|
|
20231012,101800,474321980,19470,19470,19480,19470,35
|
|
20231012,101700,473640210,19480,19490,19490,19480,133
|
|
20231012,101600,471048290,19490,19490,19490,19480,11
|
|
20231012,101500,470833920,19490,19490,19490,19480,181
|
|
20231012,101400,467307080,19490,19480,19490,19480,182
|
|
20231012,101300,463761590,19490,19500,19500,19490,44
|
|
20231012,101200,462903970,19500,19470,19500,19460,403
|
|
20231012,101100,455055820,19470,19430,19470,19430,689
|
|
20231012,101000,441666410,19420,19430,19430,19420,181
|
|
20231012,100900,438150450,19430,19430,19430,19430,0
|
|
20231012,100800,438150450,19430,19420,19430,19400,429
|
|
20231012,100700,429822230,19420,19420,19420,19420,31
|
|
20231012,100600,429220210,19420,19430,19430,19420,116
|
|
20231012,100500,426966820,19430,19420,19430,19420,19
|
|
20231012,100400,426597740,19420,19430,19430,19410,126
|
|
20231012,100300,424151260,19430,19420,19430,19420,87
|
|
20231012,100200,422461680,19420,19420,19430,19420,65
|
|
20231012,100100,421198820,19430,19410,19430,19410,38
|
|
20231012,100000,420461040,19410,19410,19420,19400,191
|
|
20231012,095900,416753970,19410,19410,19410,19410,44
|
|
20231012,095800,415899930,19410,19410,19420,19410,116
|
|
20231012,095700,413647860,19420,19410,19420,19410,94
|
|
20231012,095600,411823270,19410,19410,19420,19410,107
|
|
20231012,095500,409746300,19410,19420,19420,19410,116
|
|
20231012,095400,407494460,19420,19420,19420,19420,83
|
|
20231012,095300,405882600,19420,19420,19420,19410,126
|
|
20231012,095200,403435970,19420,19420,19420,19420,11
|
|
20231012,095100,403222350,19410,19420,19420,19410,111
|
|
20231012,095000,401067250,19420,19410,19420,19410,107
|
|
20231012,094900,398989390,19410,19420,19420,19410,148
|
|
20231012,094800,396116200,19410,19420,19420,19410,26
|
|
20231012,094700,395611480,19430,19430,19430,19430,81
|
|
20231012,094600,394037650,19430,19430,19430,19430,103
|
|
20231012,094500,392036360,19430,19410,19430,19400,435
|
|
20231012,094400,383594430,19400,19400,19400,19400,1
|
|
20231012,094300,383575030,19400,19420,19420,19400,216
|
|
20231012,094200,379382830,19420,19400,19420,19400,79
|
|
20231012,094100,377849700,19400,19430,19430,19400,114
|
|
20231012,094000,375635240,19430,19430,19430,19430,51
|
|
20231012,093900,374644310,19420,19440,19440,19420,139
|
|
20231012,093800,371943310,19390,19400,19440,19390,83
|
|
20231012,093700,370332880,19430,19400,19430,19400,42
|
|
20231012,093600,369517390,19400,19390,19400,19390,173
|
|
20231012,093500,366161800,19390,19380,19440,19380,606
|
|
20231012,093400,354398940,19420,19370,19420,19370,203
|
|
20231012,093300,350465420,19370,19350,19370,19350,205
|
|
20231012,093200,346496220,19360,19350,19360,19340,1158
|
|
20231012,093100,324087140,19350,19310,19350,19310,283
|
|
20231012,093000,318615130,19350,19250,19360,19250,1002
|
|
20231012,092900,299299320,19270,19280,19290,19230,1139
|
|
20231012,092800,277330030,19290,19150,19290,19150,632
|
|
20231012,092700,265189730,19160,19120,19160,19120,168
|
|
20231012,092600,261974590,19110,19090,19110,19090,180
|
|
20231012,092500,258534880,19090,19070,19090,19060,1363
|
|
20231012,092400,232541050,19070,19100,19110,19060,1088
|
|
20231012,092300,211769300,19100,19080,19150,19070,519
|
|
20231012,092200,201861810,19080,19140,19140,19070,1026
|
|
20231012,092100,182251300,19150,19140,19160,19130,131
|
|
20231012,092000,179743490,19140,19150,19180,19140,74
|
|
20231012,091900,178326790,19120,19120,19120,19110,365
|
|
20231012,091800,171348970,19120,19210,19210,19110,907
|
|
20231012,091700,153964860,19210,19220,19230,19200,328
|
|
20231012,091600,147662890,19210,19240,19240,19200,423
|
|
20231012,091500,139531560,19240,19210,19240,19200,476
|
|
20231012,091400,130382380,19210,19240,19240,19200,2579
|
|
20231012,091300,80829870,19240,19250,19250,19240,187
|
|
20231012,091200,77231480,19240,19240,19250,19240,291
|
|
20231012,091100,71632620,19250,19290,19290,19240,205
|
|
20231012,091000,67685160,19260,19260,19260,19260,41
|
|
20231012,090900,66895500,19260,19310,19310,19250,422
|
|
20231012,090800,58764810,19320,19310,19320,19310,2
|
|
20231012,090700,58726180,19310,19330,19330,19310,106
|
|
20231012,090600,56678200,19310,19260,19310,19260,293
|
|
20231012,090500,51032870,19260,19310,19310,19260,270
|
|
20231012,090400,45826040,19310,19310,19310,19310,57
|
|
20231012,090300,44725370,19310,19320,19320,19310,126
|
|
20231012,090200,42291800,19310,19310,19330,19280,1565
|
|
20231012,090100,12065380,19300,19400,19400,19300,216
|
|
20231012,090000,7891090,19400,19550,19550,19400,404
|