588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184500,731369300,7310,7310,7310,7310,3030
|
|
20231010,184400,731369300,7310,7310,7310,7310,0
|
|
20231010,184300,731369300,7310,7310,7310,7310,0
|
|
20231010,184200,731369300,7310,7310,7310,7310,0
|
|
20231010,184100,731369300,7310,7310,7310,7310,0
|
|
20231010,184000,731369300,7310,7310,7310,7310,0
|
|
20231010,183900,731369300,7310,7310,7310,7310,0
|
|
20231010,183800,731369300,7310,7310,7310,7310,0
|
|
20231010,183700,731369300,7310,7310,7310,7310,0
|
|
20231010,183600,731369300,7310,7310,7310,7310,0
|
|
20231010,183500,731369300,7310,7310,7310,7310,0
|
|
20231010,183400,731369300,7310,7310,7310,7310,0
|
|
20231010,183300,731369300,7310,7310,7310,7310,0
|
|
20231010,183200,731369300,7310,7310,7310,7310,0
|
|
20231010,183100,731369300,7310,7310,7310,7310,0
|
|
20231010,183000,731369300,7310,7310,7310,7310,0
|
|
20231010,182900,731369300,7310,7310,7310,7310,0
|
|
20231010,182800,731369300,7310,7310,7310,7310,0
|
|
20231010,182700,731369300,7310,7310,7310,7310,0
|
|
20231010,182600,731369300,7310,7310,7310,7310,0
|
|
20231010,182500,731369300,7310,7310,7310,7310,0
|
|
20231010,182400,731369300,7310,7310,7310,7310,0
|
|
20231010,182300,731369300,7310,7310,7310,7310,0
|
|
20231010,182200,731369300,7310,7310,7310,7310,0
|
|
20231010,182100,731369300,7310,7310,7310,7310,0
|
|
20231010,182000,731369300,7310,7310,7310,7310,0
|
|
20231010,181900,731369300,7310,7310,7310,7310,0
|
|
20231010,181800,731369300,7310,7310,7310,7310,0
|
|
20231010,181700,731369300,7310,7310,7310,7310,0
|
|
20231010,181600,731369300,7310,7310,7310,7310,0
|
|
20231010,181500,731369300,7310,7310,7310,7310,3030
|
|
20231010,181400,731369300,7310,7310,7310,7310,0
|
|
20231010,181300,731369300,7310,7310,7310,7310,0
|
|
20231010,181200,731369300,7310,7310,7310,7310,0
|
|
20231010,181100,731369300,7310,7310,7310,7310,0
|
|
20231010,181000,731369300,7310,7310,7310,7310,0
|
|
20231010,180900,731369300,7310,7310,7310,7310,0
|
|
20231010,180800,731369300,7310,7310,7310,7310,0
|
|
20231010,180700,731369300,7310,7310,7310,7310,0
|
|
20231010,180600,731369300,7310,7310,7310,7310,0
|
|
20231010,180500,731369300,7310,7310,7310,7310,0
|
|
20231010,180400,731369300,7310,7310,7310,7310,0
|
|
20231010,180300,731369300,7310,7310,7310,7310,0
|
|
20231010,180200,731369300,7310,7310,7310,7310,0
|
|
20231010,180100,731369300,7310,7310,7310,7310,0
|
|
20231010,180000,731369300,7310,7310,7310,7310,0
|
|
20231010,175900,731369300,7310,7310,7310,7310,0
|
|
20231010,175800,731369300,7310,7310,7310,7310,0
|
|
20231010,175700,731369300,7310,7310,7310,7310,0
|
|
20231010,175600,731369300,7310,7310,7310,7310,0
|
|
20231010,175500,731369300,7310,7310,7310,7310,0
|
|
20231010,175400,731369300,7310,7310,7310,7310,0
|
|
20231010,175300,731369300,7310,7310,7310,7310,0
|
|
20231010,175200,731369300,7310,7310,7310,7310,0
|
|
20231010,175100,731369300,7310,7310,7310,7310,0
|
|
20231010,175000,731369300,7310,7310,7310,7310,0
|
|
20231010,174900,731369300,7310,7310,7310,7310,0
|
|
20231010,174800,731369300,7310,7310,7310,7310,0
|
|
20231010,174700,731369300,7310,7310,7310,7310,0
|
|
20231010,174600,731369300,7310,7310,7310,7310,0
|
|
20231010,174500,731369300,7310,7310,7310,7310,3030
|
|
20231010,174400,731369300,7310,7310,7310,7310,0
|
|
20231010,174300,731369300,7310,7310,7310,7310,0
|
|
20231010,174200,731369300,7310,7310,7310,7310,0
|
|
20231010,174100,731369300,7310,7310,7310,7310,0
|
|
20231010,174000,731369300,7310,7310,7310,7310,0
|
|
20231010,173900,731369300,7310,7310,7310,7310,0
|
|
20231010,173800,731369300,7310,7310,7310,7310,0
|
|
20231010,173700,731369300,7310,7310,7310,7310,0
|
|
20231010,173600,731369300,7310,7310,7310,7310,0
|
|
20231010,173500,731369300,7310,7310,7310,7310,0
|
|
20231010,173400,731369300,7310,7310,7310,7310,0
|
|
20231010,173300,731369300,7310,7310,7310,7310,0
|
|
20231010,173200,731369300,7310,7310,7310,7310,0
|
|
20231010,173100,731369300,7310,7310,7310,7310,0
|
|
20231010,173000,731369300,7310,7310,7310,7310,0
|
|
20231010,172900,731369300,7310,7310,7310,7310,0
|
|
20231010,172800,731369300,7310,7310,7310,7310,0
|
|
20231010,172700,731369300,7310,7310,7310,7310,0
|
|
20231010,172600,731369300,7310,7310,7310,7310,0
|
|
20231010,172500,731369300,7310,7310,7310,7310,0
|
|
20231010,172400,731369300,7310,7310,7310,7310,0
|
|
20231010,172300,731369300,7310,7310,7310,7310,0
|
|
20231010,172200,731369300,7310,7310,7310,7310,0
|
|
20231010,172100,731369300,7310,7310,7310,7310,0
|
|
20231010,172000,731369300,7310,7310,7310,7310,0
|
|
20231010,171900,731369300,7310,7310,7310,7310,0
|
|
20231010,171800,731369300,7310,7310,7310,7310,0
|
|
20231010,171700,731369300,7310,7310,7310,7310,0
|
|
20231010,171600,731369300,7310,7310,7310,7310,0
|
|
20231010,171500,731369300,7310,7310,7310,7310,3030
|
|
20231010,171400,731369300,7310,7310,7310,7310,0
|
|
20231010,171300,731369300,7310,7310,7310,7310,0
|
|
20231010,171200,731369300,7310,7310,7310,7310,0
|
|
20231010,171100,731369300,7310,7310,7310,7310,0
|
|
20231010,171000,731369300,7310,7310,7310,7310,0
|
|
20231010,170900,731369300,7310,7310,7310,7310,0
|
|
20231010,170800,731369300,7310,7310,7310,7310,0
|
|
20231010,170700,731369300,7310,7310,7310,7310,0
|
|
20231010,170600,731369300,7310,7310,7310,7310,0
|
|
20231010,170500,731369300,7310,7310,7310,7310,0
|
|
20231010,170400,731369300,7310,7310,7310,7310,0
|
|
20231010,170300,731369300,7310,7310,7310,7310,0
|
|
20231010,170200,731369300,7310,7310,7310,7310,0
|
|
20231010,170100,731369300,7310,7310,7310,7310,0
|
|
20231010,170000,731369300,7310,7310,7310,7310,0
|
|
20231010,165900,731369300,7310,7310,7310,7310,0
|
|
20231010,165800,731369300,7310,7310,7310,7310,0
|
|
20231010,165700,731369300,7310,7310,7310,7310,0
|
|
20231010,165600,731369300,7310,7310,7310,7310,0
|
|
20231010,165500,731369300,7310,7310,7310,7310,0
|
|
20231010,165400,731369300,7310,7310,7310,7310,0
|
|
20231010,165300,731369300,7310,7310,7310,7310,0
|
|
20231010,165200,731369300,7310,7310,7310,7310,0
|
|
20231010,165100,731369300,7310,7310,7310,7310,0
|
|
20231010,165000,731369300,7310,7310,7310,7310,0
|
|
20231010,164900,731369300,7310,7310,7310,7310,0
|
|
20231010,164800,731369300,7310,7310,7310,7310,0
|
|
20231010,164700,731369300,7310,7310,7310,7310,0
|
|
20231010,164600,731369300,7310,7310,7310,7310,0
|
|
20231010,164500,731369300,7310,7310,7310,7310,3030
|
|
20231010,164400,731369300,7310,7310,7310,7310,0
|
|
20231010,164300,731369300,7310,7310,7310,7310,0
|
|
20231010,164200,731369300,7310,7310,7310,7310,0
|
|
20231010,164100,731369300,7310,7310,7310,7310,0
|
|
20231010,164000,731369300,7310,7310,7310,7310,0
|
|
20231010,163900,731369300,7310,7310,7310,7310,0
|
|
20231010,163800,731369300,7310,7310,7310,7310,0
|
|
20231010,163700,731369300,7310,7310,7310,7310,0
|
|
20231010,163600,731369300,7310,7310,7310,7310,0
|
|
20231010,163500,731369300,7310,7310,7310,7310,0
|
|
20231010,163400,731369300,7310,7310,7310,7310,0
|
|
20231010,163300,731369300,7310,7310,7310,7310,0
|
|
20231010,163200,731369300,7310,7310,7310,7310,0
|
|
20231010,163100,731369300,7310,7310,7310,7310,0
|
|
20231010,163000,731369300,7310,7310,7310,7310,0
|
|
20231010,162900,731369300,7310,7310,7310,7310,0
|
|
20231010,162800,731369300,7310,7310,7310,7310,0
|
|
20231010,162700,731369300,7310,7310,7310,7310,0
|
|
20231010,162600,731369300,7310,7310,7310,7310,0
|
|
20231010,162500,731369300,7310,7310,7310,7310,0
|
|
20231010,162400,731369300,7310,7310,7310,7310,0
|
|
20231010,162300,731369300,7310,7310,7310,7310,0
|
|
20231010,162200,731369300,7310,7310,7310,7310,0
|
|
20231010,162100,731369300,7310,7310,7310,7310,0
|
|
20231010,162000,731369300,7310,7310,7310,7310,0
|
|
20231010,161900,731369300,7310,7310,7310,7310,0
|
|
20231010,161800,731369300,7310,7310,7310,7310,0
|
|
20231010,161700,731369300,7310,7310,7310,7310,0
|
|
20231010,161600,731369300,7310,7310,7310,7310,0
|
|
20231010,161500,731369300,7310,7310,7310,7310,3030
|
|
20231010,161400,731369300,7310,7310,7310,7310,0
|
|
20231010,161300,731369300,7310,7310,7310,7310,0
|
|
20231010,161200,731369300,7310,7310,7310,7310,0
|
|
20231010,161100,731369300,7310,7310,7310,7310,0
|
|
20231010,161000,731369300,7310,7310,7310,7310,0
|
|
20231010,160900,731369300,7310,7310,7310,7310,0
|
|
20231010,160800,731369300,7310,7310,7310,7310,0
|
|
20231010,160700,731369300,7310,7310,7310,7310,0
|
|
20231010,160600,731369300,7310,7310,7310,7310,0
|
|
20231010,160500,731369300,7310,7310,7310,7310,0
|
|
20231010,160400,731369300,7310,7310,7310,7310,0
|
|
20231010,160300,731369300,7310,7310,7310,7310,0
|
|
20231010,160200,731369300,7310,7310,7310,7310,0
|
|
20231010,160100,731369300,7310,7310,7310,7310,0
|
|
20231010,160000,731369300,7310,7310,7310,7310,0
|
|
20231010,155900,731369300,7310,7310,7310,7310,0
|
|
20231010,155800,731369300,7310,7310,7310,7310,0
|
|
20231010,155700,731369300,7310,7310,7310,7310,0
|
|
20231010,155600,731369300,7310,7310,7310,7310,0
|
|
20231010,155500,731369300,7310,7310,7310,7310,0
|
|
20231010,155400,731369300,7310,7310,7310,7310,0
|
|
20231010,155300,731369300,7310,7310,7310,7310,0
|
|
20231010,155200,731369300,7310,7310,7310,7310,0
|
|
20231010,155100,731369300,7310,7310,7310,7310,0
|
|
20231010,155000,731369300,7310,7310,7310,7310,0
|
|
20231010,154900,731369300,7310,7310,7310,7310,0
|
|
20231010,154800,731369300,7310,7310,7310,7310,0
|
|
20231010,154700,731369300,7310,7310,7310,7310,0
|
|
20231010,154600,731369300,7310,7310,7310,7310,0
|
|
20231010,154500,731369300,7310,7310,7310,7310,3030
|
|
20231010,154400,731369300,7310,7310,7310,7310,0
|
|
20231010,154300,731369300,7310,7310,7310,7310,0
|
|
20231010,154200,731369300,7310,7310,7310,7310,0
|
|
20231010,154100,731369300,7310,7310,7310,7310,0
|
|
20231010,154000,731369300,7310,7310,7310,7310,0
|
|
20231010,153900,731369300,7310,7310,7310,7310,0
|
|
20231010,153800,731369300,7310,7310,7310,7310,0
|
|
20231010,153700,731369300,7310,7310,7310,7310,0
|
|
20231010,153600,731369300,7310,7310,7310,7310,0
|
|
20231010,153500,731369300,7310,7310,7310,7310,0
|
|
20231010,153400,731369300,7310,7310,7310,7310,0
|
|
20231010,153300,731369300,7310,7310,7310,7310,0
|
|
20231010,153200,731369300,7310,7310,7310,7310,0
|
|
20231010,153100,731369300,7310,7310,7310,7310,0
|
|
20231010,153000,731369300,7310,7310,7310,7310,3030
|
|
20231010,152900,709220000,7220,7220,7220,7220,0
|
|
20231010,152800,709220000,7220,7220,7220,7220,0
|
|
20231010,152700,709220000,7220,7220,7220,7220,0
|
|
20231010,152600,709220000,7220,7220,7220,7220,0
|
|
20231010,152500,709220000,7220,7220,7220,7220,0
|
|
20231010,152400,709220000,7220,7220,7220,7220,0
|
|
20231010,152300,709220000,7220,7220,7220,7220,0
|
|
20231010,152200,709220000,7220,7220,7220,7220,0
|
|
20231010,152100,709220000,7220,7220,7220,7220,0
|
|
20231010,152000,709220000,7220,7220,7220,7220,0
|
|
20231010,151900,709220000,7220,7230,7230,7220,270
|
|
20231010,151800,707268480,7220,7220,7230,7220,180
|
|
20231010,151700,705968690,7220,7220,7230,7220,69
|
|
20231010,151600,705470410,7230,7230,7230,7230,4
|
|
20231010,151500,705441490,7220,7220,7220,7220,54
|
|
20231010,151400,705051610,7230,7230,7230,7230,80
|
|
20231010,151300,704473210,7230,7230,7230,7230,0
|
|
20231010,151200,704473210,7230,7220,7230,7220,50
|
|
20231010,151100,704112200,7220,7230,7230,7220,1008
|
|
20231010,151000,696832430,7230,7230,7230,7230,324
|
|
20231010,150900,694489910,7230,7240,7240,7230,41
|
|
20231010,150800,694193190,7240,7250,7250,7240,91
|
|
20231010,150700,693534320,7250,7250,7250,7240,374
|
|
20231010,150600,690825460,7250,7250,7250,7250,0
|
|
20231010,150500,690825460,7250,7250,7250,7250,1
|
|
20231010,150400,690818210,7240,7250,7250,7240,135
|
|
20231010,150300,689840790,7240,7240,7240,7240,0
|
|
20231010,150200,689840790,7240,7240,7240,7240,0
|
|
20231010,150100,689840790,7240,7240,7240,7240,1
|
|
20231010,150000,689833550,7240,7240,7240,7240,71
|
|
20231010,145900,689319510,7240,7240,7260,7240,114
|
|
20231010,145800,688492510,7240,7270,7270,7240,934
|
|
20231010,145700,681718980,7270,7270,7270,7270,0
|
|
20231010,145600,681718980,7270,7270,7270,7260,53
|
|
20231010,145500,681334180,7260,7260,7260,7260,1
|
|
20231010,145400,681326920,7270,7270,7270,7270,200
|
|
20231010,145300,679872920,7250,7260,7270,7250,120
|
|
20231010,145200,679001040,7250,7280,7360,7250,1769
|
|
20231010,145100,666131280,7280,7280,7280,7280,2
|
|
20231010,145000,666116720,7270,7270,7270,7270,54
|
|
20231010,144900,665724140,7270,7260,7270,7260,52
|
|
20231010,144800,665346590,7270,7260,7270,7260,62
|
|
20231010,144700,664896460,7260,7270,7280,7260,361
|
|
20231010,144600,662272990,7280,7280,7280,7280,0
|
|
20231010,144500,662272990,7280,7270,7280,7270,84
|
|
20231010,144400,661661670,7270,7270,7270,7270,2
|
|
20231010,144300,661647130,7270,7270,7270,7270,0
|
|
20231010,144200,661647130,7270,7280,7280,7270,354
|
|
20231010,144100,659072620,7280,7280,7280,7280,11
|
|
20231010,144000,658992540,7300,7280,7300,7280,34
|
|
20231010,143900,658744380,7280,7280,7280,7280,42
|
|
20231010,143800,658438620,7270,7270,7270,7270,2
|
|
20231010,143700,658424080,7280,7280,7280,7270,61
|
|
20231010,143600,657980490,7280,7270,7280,7270,332
|
|
20231010,143500,655566550,7260,7260,7270,7260,142
|
|
20231010,143400,654535530,7260,7270,7270,7260,78
|
|
20231010,143300,653968730,7260,7260,7260,7260,27
|
|
20231010,143200,653772710,7260,7250,7260,7250,24
|
|
20231010,143100,653598690,7260,7230,7260,7230,582
|
|
20231010,143000,649381970,7230,7220,7230,7220,173
|
|
20231010,142900,648132370,7220,7220,7230,7220,56
|
|
20231010,142800,647728030,7230,7230,7230,7230,25
|
|
20231010,142700,647547280,7220,7220,7220,7220,0
|
|
20231010,142600,647547280,7220,7220,7220,7220,2
|
|
20231010,142500,647532840,7220,7230,7230,7220,883
|
|
20231010,142400,641157560,7220,7220,7220,7220,0
|
|
20231010,142300,641157560,7220,7230,7230,7220,18
|
|
20231010,142200,641027500,7220,7220,7220,7220,49
|
|
20231010,142100,640673720,7220,7230,7230,7220,416
|
|
20231010,142000,637669650,7220,7250,7250,7220,4328
|
|
20231010,141900,606368590,7250,7260,7260,7250,333
|
|
20231010,141800,603954250,7260,7260,7260,7260,0
|
|
20231010,141700,603954250,7260,7260,7270,7260,269
|
|
20231010,141600,602001110,7260,7260,7260,7260,28
|
|
20231010,141500,601797830,7250,7260,7260,7250,27
|
|
20231010,141400,601602060,7250,7250,7250,7250,51
|
|
20231010,141300,601232310,7260,7270,7270,7260,47
|
|
20231010,141200,600891080,7270,7270,7270,7270,0
|
|
20231010,141100,600891080,7270,7270,7270,7270,575
|
|
20231010,141000,596710830,7270,7260,7270,7260,406
|
|
20231010,140900,593760520,7260,7260,7260,7260,51
|
|
20231010,140800,593390260,7260,7270,7270,7260,51
|
|
20231010,140700,593019980,7270,7270,7270,7270,166
|
|
20231010,140600,591813160,7270,7270,7270,7270,1
|
|
20231010,140500,591805890,7280,7270,7280,7270,23
|
|
20231010,140400,591638490,7270,7270,7270,7270,2
|
|
20231010,140300,591623950,7270,7270,7270,7270,362
|
|
20231010,140200,588992210,7280,7270,7280,7270,3
|
|
20231010,140100,588970390,7270,7280,7280,7270,12
|
|
20231010,140000,588883050,7270,7270,7270,7270,0
|
|
20231010,135900,588883050,7270,7270,7270,7270,300
|
|
20231010,135800,586702050,7270,7270,7270,7270,3
|
|
20231010,135700,586680240,7280,7270,7280,7270,7
|
|
20231010,135600,586629310,7270,7270,7270,7270,2
|
|
20231010,135500,586614770,7260,7260,7260,7260,59
|
|
20231010,135400,586186430,7260,7260,7260,7260,0
|
|
20231010,135300,586186430,7260,7260,7260,7250,23
|
|
20231010,135200,586019650,7250,7280,7280,7250,994
|
|
20231010,135100,578795790,7280,7280,7280,7280,193
|
|
20231010,135000,577390750,7290,7280,7290,7270,580
|
|
20231010,134900,573169390,7280,7270,7280,7270,63
|
|
20231010,134800,572710780,7280,7280,7280,7280,1
|
|
20231010,134700,572703500,7290,7270,7290,7270,5
|
|
20231010,134600,572667070,7270,7270,7270,7270,2
|
|
20231010,134500,572652530,7270,7270,7270,7270,0
|
|
20231010,134400,572652530,7270,7260,7270,7260,65
|
|
20231010,134300,572180460,7270,7260,7270,7260,326
|
|
20231010,134200,569810520,7270,7270,7270,7270,728
|
|
20231010,134100,564517960,7270,7300,7300,7270,329
|
|
20231010,134000,562119330,7290,7290,7290,7290,3
|
|
20231010,133900,562097460,7290,7290,7290,7290,22
|
|
20231010,133800,561937080,7290,7290,7290,7290,0
|
|
20231010,133700,561937080,7290,7290,7290,7290,11
|
|
20231010,133600,561856890,7290,7290,7290,7290,34
|
|
20231010,133500,561609030,7280,7280,7280,7280,0
|
|
20231010,133400,561609030,7280,7280,7280,7280,2
|
|
20231010,133300,561594470,7280,7280,7280,7280,6
|
|
20231010,133200,561550790,7270,7280,7280,7270,794
|
|
20231010,133100,555772150,7280,7270,7280,7270,323
|
|
20231010,133000,553422940,7280,7280,7280,7280,31
|
|
20231010,132900,553197260,7280,7280,7280,7280,10
|
|
20231010,132800,553124460,7270,7270,7270,7270,151
|
|
20231010,132700,552026690,7270,7280,7280,7270,53
|
|
20231010,132600,551640960,7280,7280,7280,7280,118
|
|
20231010,132500,550781920,7280,7280,7280,7280,1008
|
|
20231010,132400,543443680,7280,7290,7290,7280,99
|
|
20231010,132300,542722460,7290,7290,7290,7290,19
|
|
20231010,132200,542583950,7290,7290,7290,7280,56
|
|
20231010,132100,542175730,7290,7310,7310,7290,323
|
|
20231010,132000,539821030,7300,7300,7300,7300,7
|
|
20231010,131900,539769930,7300,7300,7300,7300,301
|
|
20231010,131800,537572630,7310,7310,7310,7310,156
|
|
20231010,131700,536432270,7300,7300,7300,7300,48
|
|
20231010,131600,536081870,7300,7300,7300,7300,2
|
|
20231010,131500,536067270,7310,7300,7310,7300,171
|
|
20231010,131400,534817770,7320,7320,7320,7320,0
|
|
20231010,131300,534817770,7320,7300,7320,7300,280
|
|
20231010,131200,532773170,7290,7290,7290,7290,64
|
|
20231010,131100,532306610,7290,7290,7290,7290,704
|
|
20231010,131000,527174450,7290,7320,7320,7290,4458
|
|
20231010,130900,494614360,7320,7310,7320,7310,151
|
|
20231010,130800,493509550,7320,7320,7320,7320,1
|
|
20231010,130700,493502230,7320,7320,7320,7320,3
|
|
20231010,130600,493480270,7310,7320,7320,7310,52
|
|
20231010,130500,493099650,7310,7310,7310,7310,60
|
|
20231010,130400,492661050,7320,7320,7320,7320,10
|
|
20231010,130300,492587850,7310,7310,7310,7310,2
|
|
20231010,130200,492573230,7320,7320,7320,7320,1
|
|
20231010,130100,492565910,7320,7320,7320,7320,613
|
|
20231010,130000,488078750,7330,7330,7330,7320,1111
|
|
20231010,125900,479945120,7330,7320,7330,7320,81
|
|
20231010,125800,479351400,7320,7320,7320,7320,49
|
|
20231010,125700,478992720,7320,7320,7320,7320,870
|
|
20231010,125600,472624320,7330,7330,7330,7330,109
|
|
20231010,125500,471825350,7330,7330,7330,7330,0
|
|
20231010,125400,471825350,7330,7330,7340,7320,86
|
|
20231010,125300,471194350,7330,7330,7330,7330,252
|
|
20231010,125200,469347190,7330,7330,7330,7330,0
|
|
20231010,125100,469347190,7330,7340,7340,7330,553
|
|
20231010,125000,465292310,7350,7350,7350,7350,511
|
|
20231010,124900,461536460,7350,7360,7360,7350,533
|
|
20231010,124800,457618840,7350,7360,7360,7350,287
|
|
20231010,124700,455506550,7370,7370,7370,7370,4
|
|
20231010,124600,455477070,7360,7360,7360,7360,48
|
|
20231010,124500,455123790,7360,7360,7360,7360,2
|
|
20231010,124400,455109070,7360,7360,7360,7360,3
|
|
20231010,124300,455086990,7360,7370,7370,7360,177
|
|
20231010,124200,453782920,7360,7370,7370,7360,53
|
|
20231010,124100,453392820,7370,7370,7370,7370,0
|
|
20231010,124000,453392820,7370,7370,7370,7370,6
|
|
20231010,123900,453348600,7360,7360,7360,7360,3
|
|
20231010,123800,453326520,7360,7360,7360,7360,49
|
|
20231010,123700,452965880,7360,7360,7360,7360,10
|
|
20231010,123600,452892280,7360,7360,7360,7360,2
|
|
20231010,123500,452877560,7360,7360,7360,7360,53
|
|
20231010,123400,452487480,7360,7360,7360,7360,0
|
|
20231010,123300,452487480,7360,7360,7360,7360,27
|
|
20231010,123200,452288760,7360,7360,7360,7360,7
|
|
20231010,123100,452237240,7370,7360,7370,7360,59
|
|
20231010,123000,451802990,7360,7370,7370,7360,174
|
|
20231010,122900,450520660,7370,7370,7370,7370,31
|
|
20231010,122800,450292190,7370,7370,7370,7370,11
|
|
20231010,122700,450211120,7370,7370,7370,7370,51
|
|
20231010,122600,449835250,7370,7370,7370,7370,91
|
|
20231010,122500,449164580,7370,7370,7370,7370,0
|
|
20231010,122400,449164580,7370,7370,7370,7370,5
|
|
20231010,122300,449127730,7370,7380,7380,7370,60
|
|
20231010,122200,448685420,7380,7380,7380,7380,1
|
|
20231010,122100,448678040,7370,7370,7370,7370,11
|
|
20231010,122000,448596970,7370,7370,7370,7370,3
|
|
20231010,121900,448574860,7370,7370,7370,7370,248
|
|
20231010,121800,446747100,7370,7370,7370,7370,591
|
|
20231010,121700,442391430,7370,7380,7380,7370,337
|
|
20231010,121600,439907730,7370,7370,7370,7370,0
|
|
20231010,121500,439907730,7370,7370,7370,7370,49
|
|
20231010,121400,439546600,7370,7370,7380,7370,440
|
|
20231010,121300,436302230,7370,7370,7370,7370,2
|
|
20231010,121200,436287490,7370,7390,7390,7370,37
|
|
20231010,121100,436014450,7370,7370,7370,7370,2
|
|
20231010,121000,435999710,7370,7380,7380,7370,25
|
|
20231010,120900,435815220,7370,7370,7370,7370,70
|
|
20231010,120800,435299320,7370,7370,7370,7370,152
|
|
20231010,120700,434179080,7380,7380,7380,7380,3
|
|
20231010,120600,434156940,7390,7380,7390,7370,1713
|
|
20231010,120500,421520260,7380,7390,7390,7380,133
|
|
20231010,120400,420537410,7380,7380,7380,7380,0
|
|
20231010,120300,420537410,7380,7380,7380,7380,0
|
|
20231010,120200,420537410,7380,7400,7400,7380,3
|
|
20231010,120100,420515250,7390,7390,7390,7390,72
|
|
20231010,120000,419983170,7390,7390,7390,7390,48
|
|
20231010,115900,419628450,7390,7390,7390,7390,10
|
|
20231010,115800,419554550,7400,7400,7400,7400,102
|
|
20231010,115700,418799750,7390,7390,7390,7390,0
|
|
20231010,115600,418799750,7390,7400,7400,7390,72
|
|
20231010,115500,418267470,7400,7390,7400,7380,468
|
|
20231010,115400,414804400,7400,7390,7400,7390,2
|
|
20231010,115300,414789610,7380,7380,7380,7380,2
|
|
20231010,115200,414774850,7430,7380,7430,7380,7
|
|
20231010,115100,414723090,7380,7400,7400,7380,2000
|
|
20231010,115000,399955580,7400,7400,7400,7400,2
|
|
20231010,114900,399940780,7440,7440,7440,7440,0
|
|
20231010,114800,399940780,7440,7440,7440,7440,4
|
|
20231010,114700,399911020,7400,7400,7400,7400,3
|
|
20231010,114600,399888820,7410,7410,7410,7410,61
|
|
20231010,114500,399436810,7400,7400,7400,7400,49
|
|
20231010,114400,399074210,7400,7400,7400,7400,2
|
|
20231010,114300,399059410,7400,7400,7400,7390,1107
|
|
20231010,114200,390877530,7400,7400,7400,7400,0
|
|
20231010,114100,390877530,7400,7400,7400,7400,3
|
|
20231010,114000,390855330,7400,7410,7410,7400,1574
|
|
20231010,113900,379205360,7410,7410,7410,7410,0
|
|
20231010,113800,379205360,7410,7410,7410,7410,33
|
|
20231010,113700,378960830,7410,7420,7420,7410,98
|
|
20231010,113600,378234150,7410,7410,7410,7410,0
|
|
20231010,113500,378234150,7410,7410,7410,7410,102
|
|
20231010,113400,377478330,7420,7420,7420,7420,49
|
|
20231010,113300,377114750,7420,7410,7420,7410,157
|
|
20231010,113200,375949820,7410,7410,7410,7410,428
|
|
20231010,113100,372778340,7410,7410,7410,7410,0
|
|
20231010,113000,372778340,7410,7410,7410,7410,50
|
|
20231010,112900,372407840,7410,7410,7410,7410,2
|
|
20231010,112800,372393020,7430,7430,7430,7430,0
|
|
20231010,112700,372393020,7430,7430,7430,7430,0
|
|
20231010,112600,372393020,7430,7430,7430,7430,41
|
|
20231010,112500,372088390,7430,7430,7430,7430,118
|
|
20231010,112400,371211650,7430,7430,7430,7430,106
|
|
20231010,112300,370424070,7430,7430,7430,7430,2
|
|
20231010,112200,370409210,7440,7440,7440,7430,72
|
|
20231010,112100,369874020,7440,7440,7440,7440,1
|
|
20231010,112000,369866580,7430,7430,7430,7430,2
|
|
20231010,111900,369851720,7430,7430,7430,7430,0
|
|
20231010,111800,369851720,7430,7430,7430,7430,48
|
|
20231010,111700,369495080,7430,7430,7430,7430,23
|
|
20231010,111600,369324190,7440,7440,7440,7440,18
|
|
20231010,111500,369190270,7440,7440,7440,7440,0
|
|
20231010,111400,369190270,7440,7430,7440,7430,52
|
|
20231010,111300,368803900,7430,7430,7430,7430,19
|
|
20231010,111200,368662730,7430,7430,7430,7430,96
|
|
20231010,111100,367949450,7430,7430,7430,7430,0
|
|
20231010,111000,367949450,7430,7430,7430,7430,50
|
|
20231010,110900,367577950,7430,7430,7430,7430,2
|
|
20231010,110800,367563090,7430,7430,7430,7430,0
|
|
20231010,110700,367563090,7430,7430,7430,7430,4
|
|
20231010,110600,367533370,7430,7440,7440,7430,70
|
|
20231010,110500,367013070,7440,7420,7440,7420,5360
|
|
20231010,110400,327224930,7410,7420,7420,7410,504
|
|
20231010,110300,323485290,7420,7420,7420,7420,98
|
|
20231010,110200,322758130,7410,7410,7410,7410,49
|
|
20231010,110100,322395040,7410,7420,7420,7410,759
|
|
20231010,110000,316770640,7410,7410,7410,7410,186
|
|
20231010,105900,315392380,7410,7410,7410,7410,449
|
|
20231010,105800,312065290,7420,7420,7420,7420,3
|
|
20231010,105700,312043030,7420,7420,7420,7420,0
|
|
20231010,105600,312043030,7420,7420,7420,7420,304
|
|
20231010,105500,309787350,7420,7430,7430,7420,595
|
|
20231010,105400,305366530,7440,7440,7440,7440,4
|
|
20231010,105300,305336770,7440,7440,7440,7440,1
|
|
20231010,105200,305329330,7430,7430,7430,7430,2
|
|
20231010,105100,305314470,7440,7440,7440,7430,743
|
|
20231010,105000,299786580,7440,7440,7440,7440,0
|
|
20231010,104900,299786580,7440,7450,7450,7440,42
|
|
20231010,104800,299473700,7450,7450,7450,7450,0
|
|
20231010,104700,299473700,7450,7460,7460,7450,4
|
|
20231010,104600,299443890,7450,7450,7450,7450,6
|
|
20231010,104500,299399190,7450,7450,7450,7450,0
|
|
20231010,104400,299399190,7450,7460,7460,7450,2
|
|
20231010,104300,299384280,7460,7450,7470,7440,225
|
|
20231010,104200,297708010,7450,7450,7450,7450,0
|
|
20231010,104100,297708010,7450,7450,7450,7450,57
|
|
20231010,104000,297283360,7450,7440,7450,7440,61
|
|
20231010,103900,296829420,7450,7450,7450,7450,0
|
|
20231010,103800,296829420,7450,7450,7450,7450,0
|
|
20231010,103700,296829420,7450,7450,7450,7450,785
|
|
20231010,103600,290981170,7440,7440,7440,7440,48
|
|
20231010,103500,290624050,7450,7450,7450,7450,10
|
|
20231010,103400,290549550,7450,7450,7450,7450,12
|
|
20231010,103300,290460150,7450,7450,7450,7450,21
|
|
20231010,103200,290303700,7440,7440,7440,7440,49
|
|
20231010,103100,289939140,7450,7450,7450,7440,13
|
|
20231010,103000,289842310,7440,7440,7440,7440,4
|
|
20231010,102900,289812550,7430,7430,7430,7430,0
|
|
20231010,102800,289812550,7430,7430,7430,7430,715
|
|
20231010,102700,284500100,7420,7420,7420,7420,0
|
|
20231010,102600,284500100,7420,7420,7420,7420,0
|
|
20231010,102500,284500100,7420,7420,7420,7420,44
|
|
20231010,102400,284173620,7420,7430,7430,7420,691
|
|
20231010,102300,279045010,7420,7420,7420,7420,2
|
|
20231010,102200,279030170,7420,7420,7430,7420,60
|
|
20231010,102100,278584800,7430,7420,7430,7410,1034
|
|
20231010,102000,270912540,7420,7420,7420,7420,48
|
|
20231010,101900,270556380,7430,7430,7430,7430,0
|
|
20231010,101800,270556380,7430,7430,7430,7430,20
|
|
20231010,101700,270407780,7430,7420,7430,7420,50
|
|
20231010,101600,270036770,7420,7420,7420,7420,1
|
|
20231010,101500,270029350,7430,7430,7430,7430,544
|
|
20231010,101400,265987430,7430,7430,7430,7430,176
|
|
20231010,101300,264679750,7430,7430,7430,7430,48
|
|
20231010,101200,264323110,7440,7440,7440,7440,566
|
|
20231010,101100,260112070,7440,7440,7440,7440,66
|
|
20231010,101000,259621030,7440,7440,7440,7440,0
|
|
20231010,100900,259621030,7440,7440,7440,7440,50
|
|
20231010,100800,259249030,7440,7440,7440,7440,5
|
|
20231010,100700,259211830,7440,7440,7440,7440,3
|
|
20231010,100600,259189510,7440,7450,7450,7440,123
|
|
20231010,100500,258273190,7450,7450,7450,7450,109
|
|
20231010,100400,257461140,7450,7450,7450,7450,525
|
|
20231010,100300,253549890,7450,7470,7470,7450,107
|
|
20231010,100200,252751660,7480,7480,7480,7480,0
|
|
20231010,100100,252751660,7480,7480,7480,7480,1
|
|
20231010,100000,252744180,7460,7480,7480,7460,156
|
|
20231010,095900,251577370,7480,7470,7480,7470,841
|
|
20231010,095800,245288100,7470,7470,7470,7470,121
|
|
20231010,095700,244384230,7480,7490,7490,7480,62
|
|
20231010,095600,243920450,7480,7480,7480,7480,5
|
|
20231010,095500,243883050,7480,7480,7490,7480,7
|
|
20231010,095400,243830650,7480,7480,7480,7480,53
|
|
20231010,095300,243434210,7490,7490,7490,7490,0
|
|
20231010,095200,243434210,7490,7500,7500,7490,422
|
|
20231010,095100,240273390,7500,7500,7500,7500,1
|
|
20231010,095000,240265890,7500,7500,7500,7500,176
|
|
20231010,094900,238945890,7500,7500,7500,7500,0
|
|
20231010,094800,238945890,7500,7500,7500,7500,93
|
|
20231010,094700,238248390,7490,7490,7490,7490,0
|
|
20231010,094600,238248390,7490,7490,7490,7490,78
|
|
20231010,094500,237664170,7490,7490,7490,7490,40
|
|
20231010,094400,237364570,7490,7490,7490,7490,0
|
|
20231010,094300,237364570,7490,7490,7490,7490,205
|
|
20231010,094200,235829120,7490,7490,7490,7490,26
|
|
20231010,094100,235634380,7500,7500,7500,7500,1
|
|
20231010,094000,235626880,7480,7500,7500,7480,183
|
|
20231010,093900,234255380,7480,7480,7480,7480,0
|
|
20231010,093800,234255380,7480,7480,7480,7480,0
|
|
20231010,093700,234255380,7480,7480,7480,7480,6
|
|
20231010,093600,234210500,7480,7530,7530,7480,105
|
|
20231010,093500,233422210,7530,7530,7530,7520,783
|
|
20231010,093400,227531990,7530,7530,7530,7520,1283
|
|
20231010,093300,217883770,7530,7520,7530,7520,587
|
|
20231010,093200,213468440,7510,7510,7510,7510,0
|
|
20231010,093100,213468440,7510,7480,7510,7480,2173
|
|
20231010,093000,197150410,7480,7500,7500,7480,53
|
|
20231010,092900,196753570,7510,7500,7510,7500,179
|
|
20231010,092800,195409480,7510,7490,7510,7480,592
|
|
20231010,092700,190972920,7480,7480,7480,7470,912
|
|
20231010,092600,184151660,7480,7480,7480,7480,0
|
|
20231010,092500,184151660,7480,7480,7480,7480,123
|
|
20231010,092400,183231620,7480,7480,7480,7480,207
|
|
20231010,092300,181683260,7480,7480,7480,7480,688
|
|
20231010,092200,176537020,7480,7490,7490,7480,228
|
|
20231010,092100,174831520,7490,7500,7500,7490,40
|
|
20231010,092000,174531910,7500,7500,7500,7500,100
|
|
20231010,091900,173781910,7500,7500,7500,7500,1
|
|
20231010,091800,173774410,7500,7500,7500,7500,0
|
|
20231010,091700,173774410,7500,7500,7500,7500,101
|
|
20231010,091600,173016910,7500,7500,7500,7500,70
|
|
20231010,091500,172491910,7510,7510,7510,7510,1
|
|
20231010,091400,172484400,7510,7490,7520,7490,2158
|
|
20231010,091300,156267990,7490,7480,7510,7480,1728
|
|
20231010,091200,143313230,7480,7450,7480,7450,294
|
|
20231010,091100,141116990,7450,7460,7460,7450,602
|
|
20231010,091000,136631070,7460,7450,7460,7450,2013
|
|
20231010,090900,121630130,7420,7430,7440,7420,1604
|
|
20231010,090800,109726190,7430,7380,7430,7380,863
|
|
20231010,090700,103353920,7370,7320,7370,7320,434
|
|
20231010,090600,100164940,7310,7340,7340,7310,1966
|
|
20231010,090500,85762870,7340,7350,7350,7320,2258
|
|
20231010,090400,69188770,7350,7380,7380,7350,896
|
|
20231010,090300,62592060,7350,7350,7400,7350,892
|
|
20231010,090200,56013690,7350,7400,7400,7350,5415
|
|
20231010,090100,15997400,7430,7430,7430,7430,200
|
|
20231010,090000,14511400,7400,7400,7400,7400,1961
|