691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,202800,1019958740,13310,13310,13310,13310,2399
|
|
20231010,202700,1019958740,13310,13310,13310,13310,0
|
|
20231010,202600,1019958740,13310,13310,13310,13310,0
|
|
20231010,202500,1019958740,13310,13310,13310,13310,0
|
|
20231010,202400,1019958740,13310,13310,13310,13310,0
|
|
20231010,202300,1019958740,13310,13310,13310,13310,0
|
|
20231010,202200,1019958740,13310,13310,13310,13310,0
|
|
20231010,202100,1019958740,13310,13310,13310,13310,0
|
|
20231010,202000,1019958740,13310,13310,13310,13310,0
|
|
20231010,201900,1019958740,13310,13310,13310,13310,0
|
|
20231010,201800,1019958740,13310,13310,13310,13310,0
|
|
20231010,201700,1019958740,13310,13310,13310,13310,0
|
|
20231010,201600,1019958740,13310,13310,13310,13310,0
|
|
20231010,201500,1019958740,13310,13310,13310,13310,0
|
|
20231010,201400,1019958740,13310,13310,13310,13310,0
|
|
20231010,201300,1019958740,13310,13310,13310,13310,0
|
|
20231010,201200,1019958740,13310,13310,13310,13310,0
|
|
20231010,201100,1019958740,13310,13310,13310,13310,0
|
|
20231010,201000,1019958740,13310,13310,13310,13310,0
|
|
20231010,200900,1019958740,13310,13310,13310,13310,0
|
|
20231010,200800,1019958740,13310,13310,13310,13310,0
|
|
20231010,200700,1019958740,13310,13310,13310,13310,0
|
|
20231010,200600,1019958740,13310,13310,13310,13310,0
|
|
20231010,200500,1019958740,13310,13310,13310,13310,0
|
|
20231010,200400,1019958740,13310,13310,13310,13310,0
|
|
20231010,200300,1019958740,13310,13310,13310,13310,0
|
|
20231010,200200,1019958740,13310,13310,13310,13310,0
|
|
20231010,200100,1019958740,13310,13310,13310,13310,0
|
|
20231010,200000,1019958740,13310,13310,13310,13310,0
|
|
20231010,195900,1019958740,13310,13310,13310,13310,0
|
|
20231010,195800,1019958740,13310,13310,13310,13310,2399
|
|
20231010,195700,1019958740,13310,13310,13310,13310,0
|
|
20231010,195600,1019958740,13310,13310,13310,13310,0
|
|
20231010,195500,1019958740,13310,13310,13310,13310,0
|
|
20231010,195400,1019958740,13310,13310,13310,13310,0
|
|
20231010,195300,1019958740,13310,13310,13310,13310,0
|
|
20231010,195200,1019958740,13310,13310,13310,13310,0
|
|
20231010,195100,1019958740,13310,13310,13310,13310,0
|
|
20231010,195000,1019958740,13310,13310,13310,13310,0
|
|
20231010,194900,1019958740,13310,13310,13310,13310,0
|
|
20231010,194800,1019958740,13310,13310,13310,13310,0
|
|
20231010,194700,1019958740,13310,13310,13310,13310,0
|
|
20231010,194600,1019958740,13310,13310,13310,13310,0
|
|
20231010,194500,1019958740,13310,13310,13310,13310,0
|
|
20231010,194400,1019958740,13310,13310,13310,13310,0
|
|
20231010,194300,1019958740,13310,13310,13310,13310,0
|
|
20231010,194200,1019958740,13310,13310,13310,13310,0
|
|
20231010,194100,1019958740,13310,13310,13310,13310,0
|
|
20231010,194000,1019958740,13310,13310,13310,13310,0
|
|
20231010,193900,1019958740,13310,13310,13310,13310,0
|
|
20231010,193800,1019958740,13310,13310,13310,13310,0
|
|
20231010,193700,1019958740,13310,13310,13310,13310,0
|
|
20231010,193600,1019958740,13310,13310,13310,13310,0
|
|
20231010,193500,1019958740,13310,13310,13310,13310,0
|
|
20231010,193400,1019958740,13310,13310,13310,13310,0
|
|
20231010,193300,1019958740,13310,13310,13310,13310,0
|
|
20231010,193200,1019958740,13310,13310,13310,13310,0
|
|
20231010,193100,1019958740,13310,13310,13310,13310,0
|
|
20231010,193000,1019958740,13310,13310,13310,13310,0
|
|
20231010,192900,1019958740,13310,13310,13310,13310,0
|
|
20231010,192800,1019958740,13310,13310,13310,13310,2399
|
|
20231010,192700,1019958740,13310,13310,13310,13310,0
|
|
20231010,192600,1019958740,13310,13310,13310,13310,0
|
|
20231010,192500,1019958740,13310,13310,13310,13310,0
|
|
20231010,192400,1019958740,13310,13310,13310,13310,0
|
|
20231010,192300,1019958740,13310,13310,13310,13310,0
|
|
20231010,192200,1019958740,13310,13310,13310,13310,0
|
|
20231010,192100,1019958740,13310,13310,13310,13310,0
|
|
20231010,192000,1019958740,13310,13310,13310,13310,0
|
|
20231010,191900,1019958740,13310,13310,13310,13310,0
|
|
20231010,191800,1019958740,13310,13310,13310,13310,0
|
|
20231010,191700,1019958740,13310,13310,13310,13310,0
|
|
20231010,191600,1019958740,13310,13310,13310,13310,0
|
|
20231010,191500,1019958740,13310,13310,13310,13310,0
|
|
20231010,191400,1019958740,13310,13310,13310,13310,0
|
|
20231010,191300,1019958740,13310,13310,13310,13310,0
|
|
20231010,191200,1019958740,13310,13310,13310,13310,0
|
|
20231010,191100,1019958740,13310,13310,13310,13310,0
|
|
20231010,191000,1019958740,13310,13310,13310,13310,0
|
|
20231010,190900,1019958740,13310,13310,13310,13310,0
|
|
20231010,190800,1019958740,13310,13310,13310,13310,0
|
|
20231010,190700,1019958740,13310,13310,13310,13310,0
|
|
20231010,190600,1019958740,13310,13310,13310,13310,0
|
|
20231010,190500,1019958740,13310,13310,13310,13310,0
|
|
20231010,190400,1019958740,13310,13310,13310,13310,0
|
|
20231010,190300,1019958740,13310,13310,13310,13310,0
|
|
20231010,190200,1019958740,13310,13310,13310,13310,0
|
|
20231010,190100,1019958740,13310,13310,13310,13310,0
|
|
20231010,190000,1019958740,13310,13310,13310,13310,0
|
|
20231010,185900,1019958740,13310,13310,13310,13310,0
|
|
20231010,185800,1019958740,13310,13310,13310,13310,2399
|
|
20231010,185700,1019958740,13310,13310,13310,13310,0
|
|
20231010,185600,1019958740,13310,13310,13310,13310,0
|
|
20231010,185500,1019958740,13310,13310,13310,13310,0
|
|
20231010,185400,1019958740,13310,13310,13310,13310,0
|
|
20231010,185300,1019958740,13310,13310,13310,13310,0
|
|
20231010,185200,1019958740,13310,13310,13310,13310,0
|
|
20231010,185100,1019958740,13310,13310,13310,13310,0
|
|
20231010,185000,1019958740,13310,13310,13310,13310,0
|
|
20231010,184900,1019958740,13310,13310,13310,13310,0
|
|
20231010,184800,1019958740,13310,13310,13310,13310,0
|
|
20231010,184700,1019958740,13310,13310,13310,13310,0
|
|
20231010,184600,1019958740,13310,13310,13310,13310,0
|
|
20231010,184500,1019958740,13310,13310,13310,13310,0
|
|
20231010,184400,1019958740,13310,13310,13310,13310,0
|
|
20231010,184300,1019958740,13310,13310,13310,13310,0
|
|
20231010,184200,1019958740,13310,13310,13310,13310,0
|
|
20231010,184100,1019958740,13310,13310,13310,13310,0
|
|
20231010,184000,1019958740,13310,13310,13310,13310,0
|
|
20231010,183900,1019958740,13310,13310,13310,13310,0
|
|
20231010,183800,1019958740,13310,13310,13310,13310,0
|
|
20231010,183700,1019958740,13310,13310,13310,13310,0
|
|
20231010,183600,1019958740,13310,13310,13310,13310,0
|
|
20231010,183500,1019958740,13310,13310,13310,13310,0
|
|
20231010,183400,1019958740,13310,13310,13310,13310,0
|
|
20231010,183300,1019958740,13310,13310,13310,13310,0
|
|
20231010,183200,1019958740,13310,13310,13310,13310,0
|
|
20231010,183100,1019958740,13310,13310,13310,13310,0
|
|
20231010,183000,1019958740,13310,13310,13310,13310,0
|
|
20231010,182900,1019958740,13310,13310,13310,13310,0
|
|
20231010,182800,1019958740,13310,13310,13310,13310,2399
|
|
20231010,182700,1019958740,13310,13310,13310,13310,0
|
|
20231010,182600,1019958740,13310,13310,13310,13310,0
|
|
20231010,182500,1019958740,13310,13310,13310,13310,0
|
|
20231010,182400,1019958740,13310,13310,13310,13310,0
|
|
20231010,182300,1019958740,13310,13310,13310,13310,0
|
|
20231010,182200,1019958740,13310,13310,13310,13310,0
|
|
20231010,182100,1019958740,13310,13310,13310,13310,0
|
|
20231010,182000,1019958740,13310,13310,13310,13310,0
|
|
20231010,181900,1019958740,13310,13310,13310,13310,0
|
|
20231010,181800,1019958740,13310,13310,13310,13310,0
|
|
20231010,181700,1019958740,13310,13310,13310,13310,0
|
|
20231010,181600,1019958740,13310,13310,13310,13310,0
|
|
20231010,181500,1019958740,13310,13310,13310,13310,0
|
|
20231010,181400,1019958740,13310,13310,13310,13310,0
|
|
20231010,181300,1019958740,13310,13310,13310,13310,0
|
|
20231010,181200,1019958740,13310,13310,13310,13310,0
|
|
20231010,181100,1019958740,13310,13310,13310,13310,0
|
|
20231010,181000,1019958740,13310,13310,13310,13310,0
|
|
20231010,180900,1019958740,13310,13310,13310,13310,0
|
|
20231010,180800,1019958740,13310,13310,13310,13310,0
|
|
20231010,180700,1019958740,13310,13310,13310,13310,0
|
|
20231010,180600,1019958740,13310,13310,13310,13310,0
|
|
20231010,180500,1019958740,13310,13310,13310,13310,0
|
|
20231010,180400,1019958740,13310,13310,13310,13310,0
|
|
20231010,180300,1019958740,13310,13310,13310,13310,0
|
|
20231010,180200,1019958740,13310,13310,13310,13310,0
|
|
20231010,180100,1019958740,13310,13310,13310,13310,0
|
|
20231010,180000,1019958740,13310,13310,13310,13310,0
|
|
20231010,175900,1019958740,13310,13310,13310,13310,0
|
|
20231010,175800,1019958740,13310,13310,13310,13310,2399
|
|
20231010,175700,1019958740,13310,13310,13310,13310,0
|
|
20231010,175600,1019958740,13310,13310,13310,13310,0
|
|
20231010,175500,1019958740,13310,13310,13310,13310,0
|
|
20231010,175400,1019958740,13310,13310,13310,13310,0
|
|
20231010,175300,1019958740,13310,13310,13310,13310,0
|
|
20231010,175200,1019958740,13310,13310,13310,13310,0
|
|
20231010,175100,1019958740,13310,13310,13310,13310,0
|
|
20231010,175000,1019958740,13310,13310,13310,13310,0
|
|
20231010,174900,1019958740,13310,13310,13310,13310,0
|
|
20231010,174800,1019958740,13310,13310,13310,13310,0
|
|
20231010,174700,1019958740,13310,13310,13310,13310,0
|
|
20231010,174600,1019958740,13310,13310,13310,13310,0
|
|
20231010,174500,1019958740,13310,13310,13310,13310,0
|
|
20231010,174400,1019958740,13310,13310,13310,13310,0
|
|
20231010,174300,1019958740,13310,13310,13310,13310,0
|
|
20231010,174200,1019958740,13310,13310,13310,13310,0
|
|
20231010,174100,1019958740,13310,13310,13310,13310,0
|
|
20231010,174000,1019958740,13310,13310,13310,13310,0
|
|
20231010,173900,1019958740,13310,13310,13310,13310,0
|
|
20231010,173800,1019958740,13310,13310,13310,13310,0
|
|
20231010,173700,1019958740,13310,13310,13310,13310,0
|
|
20231010,173600,1019958740,13310,13310,13310,13310,0
|
|
20231010,173500,1019958740,13310,13310,13310,13310,0
|
|
20231010,173400,1019958740,13310,13310,13310,13310,0
|
|
20231010,173300,1019958740,13310,13310,13310,13310,0
|
|
20231010,173200,1019958740,13310,13310,13310,13310,0
|
|
20231010,173100,1019958740,13310,13310,13310,13310,0
|
|
20231010,173000,1019958740,13310,13310,13310,13310,0
|
|
20231010,172900,1019958740,13310,13310,13310,13310,0
|
|
20231010,172800,1019958740,13310,13310,13310,13310,2399
|
|
20231010,172700,1019958740,13310,13310,13310,13310,0
|
|
20231010,172600,1019958740,13310,13310,13310,13310,0
|
|
20231010,172500,1019958740,13310,13310,13310,13310,0
|
|
20231010,172400,1019958740,13310,13310,13310,13310,0
|
|
20231010,172300,1019958740,13310,13310,13310,13310,0
|
|
20231010,172200,1019958740,13310,13310,13310,13310,0
|
|
20231010,172100,1019958740,13310,13310,13310,13310,0
|
|
20231010,172000,1019958740,13310,13310,13310,13310,0
|
|
20231010,171900,1019958740,13310,13310,13310,13310,0
|
|
20231010,171800,1019958740,13310,13310,13310,13310,0
|
|
20231010,171700,1019958740,13310,13310,13310,13310,0
|
|
20231010,171600,1019958740,13310,13310,13310,13310,0
|
|
20231010,171500,1019958740,13310,13310,13310,13310,0
|
|
20231010,171400,1019958740,13310,13310,13310,13310,0
|
|
20231010,171300,1019958740,13310,13310,13310,13310,0
|
|
20231010,171200,1019958740,13310,13310,13310,13310,0
|
|
20231010,171100,1019958740,13310,13310,13310,13310,0
|
|
20231010,171000,1019958740,13310,13310,13310,13310,0
|
|
20231010,170900,1019958740,13310,13310,13310,13310,0
|
|
20231010,170800,1019958740,13310,13310,13310,13310,0
|
|
20231010,170700,1019958740,13310,13310,13310,13310,0
|
|
20231010,170600,1019958740,13310,13310,13310,13310,0
|
|
20231010,170500,1019958740,13310,13310,13310,13310,0
|
|
20231010,170400,1019958740,13310,13310,13310,13310,0
|
|
20231010,170300,1019958740,13310,13310,13310,13310,0
|
|
20231010,170200,1019958740,13310,13310,13310,13310,0
|
|
20231010,170100,1019958740,13310,13310,13310,13310,0
|
|
20231010,170000,1019958740,13310,13310,13310,13310,0
|
|
20231010,165900,1019958740,13310,13310,13310,13310,0
|
|
20231010,165800,1019958740,13310,13310,13310,13310,2399
|
|
20231010,165700,1019958740,13310,13310,13310,13310,0
|
|
20231010,165600,1019958740,13310,13310,13310,13310,0
|
|
20231010,165500,1019958740,13310,13310,13310,13310,0
|
|
20231010,165400,1019958740,13310,13310,13310,13310,0
|
|
20231010,165300,1019958740,13310,13310,13310,13310,0
|
|
20231010,165200,1019958740,13310,13310,13310,13310,0
|
|
20231010,165100,1019958740,13310,13310,13310,13310,0
|
|
20231010,165000,1019958740,13310,13310,13310,13310,0
|
|
20231010,164900,1019958740,13310,13310,13310,13310,0
|
|
20231010,164800,1019958740,13310,13310,13310,13310,0
|
|
20231010,164700,1019958740,13310,13310,13310,13310,0
|
|
20231010,164600,1019958740,13310,13310,13310,13310,0
|
|
20231010,164500,1019958740,13310,13310,13310,13310,0
|
|
20231010,164400,1019958740,13310,13310,13310,13310,0
|
|
20231010,164300,1019958740,13310,13310,13310,13310,0
|
|
20231010,164200,1019958740,13310,13310,13310,13310,0
|
|
20231010,164100,1019958740,13310,13310,13310,13310,0
|
|
20231010,164000,1019958740,13310,13310,13310,13310,0
|
|
20231010,163900,1019958740,13310,13310,13310,13310,0
|
|
20231010,163800,1019958740,13310,13310,13310,13310,0
|
|
20231010,163700,1019958740,13310,13310,13310,13310,0
|
|
20231010,163600,1019958740,13310,13310,13310,13310,0
|
|
20231010,163500,1019958740,13310,13310,13310,13310,0
|
|
20231010,163400,1019958740,13310,13310,13310,13310,0
|
|
20231010,163300,1019958740,13310,13310,13310,13310,0
|
|
20231010,163200,1019958740,13310,13310,13310,13310,0
|
|
20231010,163100,1019958740,13310,13310,13310,13310,0
|
|
20231010,163000,1019958740,13310,13310,13310,13310,0
|
|
20231010,162900,1019958740,13310,13310,13310,13310,0
|
|
20231010,162800,1019958740,13310,13310,13310,13310,2399
|
|
20231010,162700,1019958740,13310,13310,13310,13310,0
|
|
20231010,162600,1019958740,13310,13310,13310,13310,0
|
|
20231010,162500,1019958740,13310,13310,13310,13310,0
|
|
20231010,162400,1019958740,13310,13310,13310,13310,0
|
|
20231010,162300,1019958740,13310,13310,13310,13310,0
|
|
20231010,162200,1019958740,13310,13310,13310,13310,0
|
|
20231010,162100,1019958740,13310,13310,13310,13310,0
|
|
20231010,162000,1019958740,13310,13310,13310,13310,0
|
|
20231010,161900,1019958740,13310,13310,13310,13310,0
|
|
20231010,161800,1019958740,13310,13310,13310,13310,0
|
|
20231010,161700,1019958740,13310,13310,13310,13310,0
|
|
20231010,161600,1019958740,13310,13310,13310,13310,0
|
|
20231010,161500,1019958740,13310,13310,13310,13310,0
|
|
20231010,161400,1019958740,13310,13310,13310,13310,0
|
|
20231010,161300,1019958740,13310,13310,13310,13310,0
|
|
20231010,161200,1019958740,13310,13310,13310,13310,0
|
|
20231010,161100,1019958740,13310,13310,13310,13310,0
|
|
20231010,161000,1019958740,13310,13310,13310,13310,0
|
|
20231010,160900,1019958740,13310,13310,13310,13310,0
|
|
20231010,160800,1019958740,13310,13310,13310,13310,0
|
|
20231010,160700,1019958740,13310,13310,13310,13310,0
|
|
20231010,160600,1019958740,13310,13310,13310,13310,0
|
|
20231010,160500,1019958740,13310,13310,13310,13310,0
|
|
20231010,160400,1019958740,13310,13310,13310,13310,0
|
|
20231010,160300,1019958740,13310,13310,13310,13310,0
|
|
20231010,160200,1019958740,13310,13310,13310,13310,0
|
|
20231010,160100,1019958740,13310,13310,13310,13310,0
|
|
20231010,160000,1019958740,13310,13310,13310,13310,0
|
|
20231010,155900,1019958740,13310,13310,13310,13310,0
|
|
20231010,155800,1019958740,13310,13310,13310,13310,2399
|
|
20231010,155700,1019958740,13310,13310,13310,13310,0
|
|
20231010,155600,1019958740,13310,13310,13310,13310,0
|
|
20231010,155500,1019958740,13310,13310,13310,13310,0
|
|
20231010,155400,1019958740,13310,13310,13310,13310,0
|
|
20231010,155300,1019958740,13310,13310,13310,13310,0
|
|
20231010,155200,1019958740,13310,13310,13310,13310,0
|
|
20231010,155100,1019958740,13310,13310,13310,13310,0
|
|
20231010,155000,1019958740,13310,13310,13310,13310,0
|
|
20231010,154900,1019958740,13310,13310,13310,13310,0
|
|
20231010,154800,1019958740,13310,13310,13310,13310,0
|
|
20231010,154700,1019958740,13310,13310,13310,13310,0
|
|
20231010,154600,1019958740,13310,13310,13310,13310,0
|
|
20231010,154500,1019958740,13310,13310,13310,13310,0
|
|
20231010,154400,1019958740,13310,13310,13310,13310,0
|
|
20231010,154300,1019958740,13310,13310,13310,13310,0
|
|
20231010,154200,1019958740,13310,13310,13310,13310,0
|
|
20231010,154100,1019958740,13310,13310,13310,13310,0
|
|
20231010,154000,1019958740,13310,13310,13310,13310,0
|
|
20231010,153900,1019958740,13310,13310,13310,13310,0
|
|
20231010,153800,1019958740,13310,13310,13310,13310,0
|
|
20231010,153700,1019958740,13310,13310,13310,13310,0
|
|
20231010,153600,1019958740,13310,13310,13310,13310,0
|
|
20231010,153500,1019958740,13310,13310,13310,13310,0
|
|
20231010,153400,1019958740,13310,13310,13310,13310,0
|
|
20231010,153300,1019958740,13310,13310,13310,13310,0
|
|
20231010,153200,1019958740,13310,13310,13310,13310,0
|
|
20231010,153100,1019958740,13310,13310,13310,13310,0
|
|
20231010,153000,1019958740,13310,13310,13310,13310,2399
|
|
20231010,152900,988028050,13340,13340,13340,13340,0
|
|
20231010,152800,988028050,13340,13340,13340,13340,0
|
|
20231010,152700,988028050,13340,13340,13340,13340,0
|
|
20231010,152600,988028050,13340,13340,13340,13340,0
|
|
20231010,152500,988028050,13340,13340,13340,13340,0
|
|
20231010,152400,988028050,13340,13340,13340,13340,0
|
|
20231010,152300,988028050,13340,13340,13340,13340,0
|
|
20231010,152200,988028050,13340,13340,13340,13340,0
|
|
20231010,152100,988028050,13340,13340,13340,13340,0
|
|
20231010,152000,988028050,13340,13340,13340,13340,0
|
|
20231010,151900,988028050,13340,13350,13390,13340,1806
|
|
20231010,151800,963930040,13350,13360,13360,13350,249
|
|
20231010,151700,960605290,13360,13380,13380,13360,380
|
|
20231010,151600,955527670,13360,13380,13380,13360,810
|
|
20231010,151500,944705260,13370,13360,13370,13350,310
|
|
20231010,151400,940563080,13370,13390,13390,13370,572
|
|
20231010,151300,932915240,13390,13390,13390,13380,48
|
|
20231010,151200,932272660,13400,13370,13400,13370,47
|
|
20231010,151100,931644090,13370,13370,13370,13350,251
|
|
20231010,151000,928291370,13410,13420,13450,13360,853
|
|
20231010,150900,916878360,13430,13460,13460,13430,439
|
|
20231010,150800,910974680,13460,13460,13470,13460,95
|
|
20231010,150700,909695930,13470,13470,13470,13470,0
|
|
20231010,150600,909695930,13470,13470,13470,13470,0
|
|
20231010,150500,909695930,13470,13470,13470,13470,0
|
|
20231010,150400,909695930,13470,13480,13480,13470,235
|
|
20231010,150300,906528940,13480,13480,13480,13480,8
|
|
20231010,150200,906421100,13480,13490,13490,13480,147
|
|
20231010,150100,904439440,13530,13530,13530,13530,85
|
|
20231010,150000,903289390,13480,13540,13540,13480,253
|
|
20231010,145900,899873420,13530,13550,13550,13530,59
|
|
20231010,145800,899074320,13550,13600,13600,13550,84
|
|
20231010,145700,897934240,13600,13550,13600,13550,413
|
|
20231010,145600,892329400,13540,13540,13560,13540,94
|
|
20231010,145500,891055680,13560,13540,13560,13540,130
|
|
20231010,145400,889293580,13540,13530,13560,13530,73
|
|
20231010,145300,888304320,13560,13550,13560,13540,54
|
|
20231010,145200,887572500,13550,13530,13560,13530,189
|
|
20231010,145100,885014070,13540,13540,13580,13540,352
|
|
20231010,145000,880243130,13540,13540,13540,13520,89
|
|
20231010,144900,879038970,13540,13610,13610,13540,219
|
|
20231010,144800,876071510,13550,13610,13610,13550,36
|
|
20231010,144700,875582810,13530,13560,13660,13530,285
|
|
20231010,144600,871719500,13560,13530,13560,13530,720
|
|
20231010,144500,861971840,13530,13520,13530,13520,78
|
|
20231010,144400,860916700,13520,13520,13520,13510,33
|
|
20231010,144300,860470570,13510,13490,13510,13490,999
|
|
20231010,144200,846980150,13480,13490,13490,13480,121
|
|
20231010,144100,845348400,13480,13480,13480,13480,43
|
|
20231010,144000,844768760,13480,13480,13480,13470,86
|
|
20231010,143900,843609510,13480,13480,13480,13480,63
|
|
20231010,143800,842760270,13480,13480,13480,13470,182
|
|
20231010,143700,840306940,13480,13480,13480,13480,41
|
|
20231010,143600,839754260,13480,13480,13480,13470,89
|
|
20231010,143500,838554580,13480,13480,13480,13480,15
|
|
20231010,143400,838352380,13470,13450,13470,13450,26
|
|
20231010,143300,838002370,13450,13460,13460,13400,509
|
|
20231010,143200,831176020,13450,13400,13450,13350,1368
|
|
20231010,143100,812854930,13400,13370,13400,13370,1083
|
|
20231010,143000,798364070,13370,13360,13370,13360,53
|
|
20231010,142900,797655600,13370,13370,13370,13370,75
|
|
20231010,142800,796652850,13370,13370,13380,13370,465
|
|
20231010,142700,790435620,13380,13370,13380,13370,69
|
|
20231010,142600,789512930,13370,13380,13380,13370,21
|
|
20231010,142500,789232040,13380,13370,13380,13370,164
|
|
20231010,142400,787038990,13370,13370,13370,13360,36
|
|
20231010,142300,786557710,13370,13380,13380,13370,37
|
|
20231010,142200,786062980,13360,13390,13390,13360,153
|
|
20231010,142100,784016560,13390,13390,13400,13390,32
|
|
20231010,142000,783587860,13400,13400,13400,13400,5
|
|
20231010,141900,783520860,13350,13390,13400,13300,3502
|
|
20231010,141800,736877760,13400,13450,13460,13400,1273
|
|
20231010,141700,719784620,13450,13470,13470,13450,423
|
|
20231010,141600,714094640,13470,13460,13480,13460,46
|
|
20231010,141500,713474790,13460,13470,13480,13460,224
|
|
20231010,141400,710458970,13470,13490,13490,13470,149
|
|
20231010,141300,708451640,13500,13510,13510,13500,41
|
|
20231010,141200,707897800,13500,13500,13500,13500,135
|
|
20231010,141100,706075300,13510,13510,13510,13510,33
|
|
20231010,141000,705629470,13500,13510,13510,13500,18
|
|
20231010,140900,705386320,13500,13500,13500,13500,22
|
|
20231010,140800,705089320,13500,13500,13500,13500,0
|
|
20231010,140700,705089320,13500,13500,13500,13500,65
|
|
20231010,140600,704211820,13500,13520,13530,13500,128
|
|
20231010,140500,702481890,13520,13530,13530,13520,40
|
|
20231010,140400,701941030,13530,13520,13530,13520,19
|
|
20231010,140300,701684100,13520,13530,13530,13520,125
|
|
20231010,140200,699993880,13520,13520,13520,13520,1
|
|
20231010,140100,699980360,13520,13520,13520,13520,0
|
|
20231010,140000,699980360,13520,13520,13530,13520,158
|
|
20231010,135900,697843860,13510,13520,13520,13510,8
|
|
20231010,135800,697735730,13520,13510,13520,13510,38
|
|
20231010,135700,697222020,13510,13510,13510,13510,3
|
|
20231010,135600,697181490,13500,13510,13510,13500,24
|
|
20231010,135500,696857450,13520,13530,13530,13520,155
|
|
20231010,135400,694761110,13530,13530,13530,13530,0
|
|
20231010,135300,694761110,13530,13510,13530,13510,76
|
|
20231010,135200,693733080,13520,13520,13520,13520,1
|
|
20231010,135100,693719560,13510,13510,13510,13500,28
|
|
20231010,135000,693341490,13510,13510,13510,13500,120
|
|
20231010,134900,691720950,13500,13510,13510,13500,30
|
|
20231010,134800,691315840,13520,13520,13530,13520,84
|
|
20231010,134700,690179620,13510,13520,13520,13510,83
|
|
20231010,134600,689058190,13520,13520,13520,13520,75
|
|
20231010,134500,688044190,13510,13510,13510,13510,23
|
|
20231010,134400,687733460,13510,13520,13520,13510,52
|
|
20231010,134300,687030720,13510,13510,13510,13510,34
|
|
20231010,134200,686571380,13520,13500,13520,13500,31
|
|
20231010,134100,686152860,13500,13500,13510,13500,126
|
|
20231010,134000,684451650,13490,13490,13490,13490,0
|
|
20231010,133900,684451650,13490,13510,13510,13490,135
|
|
20231010,133800,682629610,13500,13490,13500,13490,218
|
|
20231010,133700,679688780,13480,13480,13480,13480,42
|
|
20231010,133600,679122620,13480,13480,13480,13480,0
|
|
20231010,133500,679122620,13480,13480,13480,13480,23
|
|
20231010,133400,678812580,13490,13490,13490,13490,10
|
|
20231010,133300,678677680,13460,13460,13460,13460,3
|
|
20231010,133200,678637300,13440,13450,13450,13440,366
|
|
20231010,133100,673715700,13440,13440,13440,13440,50
|
|
20231010,133000,673043700,13440,13460,13460,13440,376
|
|
20231010,132900,667987470,13450,13450,13450,13450,3
|
|
20231010,132800,667947120,13440,13440,13440,13440,1
|
|
20231010,132700,667933680,13450,13450,13450,13450,2
|
|
20231010,132600,667906780,13450,13450,13450,13440,47
|
|
20231010,132500,667274860,13440,13440,13440,13440,18
|
|
20231010,132400,667032940,13440,13430,13460,13430,401
|
|
20231010,132300,661644420,13440,13410,13440,13330,3748
|
|
20231010,132200,611498580,13420,13470,13470,13400,1170
|
|
20231010,132100,595783860,13480,13540,13550,13470,3487
|
|
20231010,132000,548681040,13540,13550,13550,13540,27
|
|
20231010,131900,548315240,13550,13550,13550,13550,1
|
|
20231010,131800,548301690,13550,13550,13550,13550,23
|
|
20231010,131700,547990040,13550,13550,13550,13550,98
|
|
20231010,131600,546662140,13550,13550,13550,13550,231
|
|
20231010,131500,543532090,13560,13560,13560,13560,34
|
|
20231010,131400,543071050,13550,13560,13560,13550,231
|
|
20231010,131300,539940790,13550,13550,13550,13550,292
|
|
20231010,131200,535984190,13560,13560,13560,13560,479
|
|
20231010,131100,529488950,13560,13570,13570,13560,150
|
|
20231010,131000,527454450,13560,13580,13580,13560,252
|
|
20231010,130900,524036160,13570,13590,13590,13570,44
|
|
20231010,130800,523439040,13580,13580,13580,13580,26
|
|
20231010,130700,523085960,13590,13570,13590,13570,370
|
|
20231010,130600,518057700,13570,13570,13570,13570,30
|
|
20231010,130500,517650600,13560,13560,13560,13560,0
|
|
20231010,130400,517650600,13560,13580,13580,13560,138
|
|
20231010,130300,515776720,13580,13580,13580,13580,20
|
|
20231010,130200,515505120,13590,13620,13620,13590,119
|
|
20231010,130100,513886050,13590,13590,13590,13590,8
|
|
20231010,130000,513777330,13580,13580,13580,13580,1
|
|
20231010,125900,513763750,13570,13580,13590,13570,2399
|
|
20231010,125800,481202820,13580,13580,13580,13580,257
|
|
20231010,125700,477712760,13580,13620,13620,13580,2085
|
|
20231010,125600,449362340,13630,13650,13660,13630,307
|
|
20231010,125500,445172910,13660,13660,13660,13660,71
|
|
20231010,125400,444203050,13660,13670,13670,13660,23
|
|
20231010,125300,443888730,13680,13690,13690,13680,93
|
|
20231010,125200,442616280,13690,13690,13690,13690,1
|
|
20231010,125100,442602590,13690,13700,13700,13690,36
|
|
20231010,125000,442109720,13700,13720,13720,13700,359
|
|
20231010,124900,437190930,13720,13720,13720,13720,2
|
|
20231010,124800,437163490,13700,13700,13700,13700,0
|
|
20231010,124700,437163490,13700,13710,13710,13700,193
|
|
20231010,124600,434519080,13720,13710,13720,13700,236
|
|
20231010,124500,431284740,13710,13720,13720,13710,87
|
|
20231010,124400,430091610,13710,13710,13710,13710,0
|
|
20231010,124300,430091610,13710,13740,13740,13710,1020
|
|
20231010,124200,416081820,13740,13750,13750,13740,107
|
|
20231010,124100,414610650,13760,13770,13770,13760,438
|
|
20231010,124000,408583560,13760,13760,13760,13760,8
|
|
20231010,123900,408473480,13790,13770,13790,13770,30
|
|
20231010,123800,408060230,13780,13800,13800,13780,126
|
|
20231010,123700,406322810,13800,13800,13800,13800,21
|
|
20231010,123600,406033010,13790,13800,13800,13790,296
|
|
20231010,123500,401948600,13800,13810,13810,13800,65
|
|
20231010,123400,401051390,13810,13830,13830,13810,108
|
|
20231010,123300,399558790,13830,13830,13830,13830,4
|
|
20231010,123200,399503470,13850,13850,13850,13850,0
|
|
20231010,123100,399503470,13850,13850,13850,13850,11
|
|
20231010,123000,399351120,13850,13840,13850,13820,191
|
|
20231010,122900,396710330,13840,13840,13840,13840,9
|
|
20231010,122800,396585770,13830,13830,13840,13830,96
|
|
20231010,122700,395257710,13840,13840,13840,13840,83
|
|
20231010,122600,394108990,13840,13840,13840,13840,12
|
|
20231010,122500,393942910,13840,13830,13840,13830,288
|
|
20231010,122400,389957080,13830,13840,13840,13830,32
|
|
20231010,122300,389514310,13850,13850,13850,13850,10
|
|
20231010,122200,389375810,13850,13850,13850,13850,125
|
|
20231010,122100,387644560,13850,13850,13850,13850,31
|
|
20231010,122000,387215210,13850,13860,13860,13830,163
|
|
20231010,121900,384957760,13870,13870,13870,13870,22
|
|
20231010,121800,384652620,13870,13880,13880,13870,1966
|
|
20231010,121700,357380650,13880,13880,13880,13880,20
|
|
20231010,121600,357103050,13890,13890,13900,13890,159
|
|
20231010,121500,354894330,13900,13910,13910,13900,776
|
|
20231010,121400,344105120,13910,13910,13910,13910,132
|
|
20231010,121300,342269000,13920,13920,13920,13920,161
|
|
20231010,121200,340027880,13930,13930,13930,13930,0
|
|
20231010,121100,340027880,13930,13940,13940,13930,73
|
|
20231010,121000,339010780,13930,13950,13950,13930,1600
|
|
20231010,120900,316721160,13950,13960,13960,13950,200
|
|
20231010,120800,313930980,13950,13960,13960,13950,175
|
|
20231010,120700,311489520,13950,13950,13950,13950,0
|
|
20231010,120600,311489520,13950,13950,13950,13950,15
|
|
20231010,120500,311280270,13950,13980,13980,13950,85
|
|
20231010,120400,310092720,13970,13950,13970,13950,62
|
|
20231010,120300,309227700,13960,13960,13960,13960,0
|
|
20231010,120200,309227700,13960,13960,13960,13950,68
|
|
20231010,120100,308278790,13950,13950,13950,13950,0
|
|
20231010,120000,308278790,13950,13950,13950,13950,50
|
|
20231010,115900,307581290,13960,13960,13960,13960,0
|
|
20231010,115800,307581290,13960,13960,13960,13960,446
|
|
20231010,115700,301355130,13960,13960,13960,13960,0
|
|
20231010,115600,301355130,13960,13960,13960,13960,0
|
|
20231010,115500,301355130,13960,13960,13960,13960,21
|
|
20231010,115400,301061970,13950,13950,13950,13950,0
|
|
20231010,115300,301061970,13950,13950,13950,13950,0
|
|
20231010,115200,301061970,13950,13960,13960,13950,57
|
|
20231010,115100,300266610,13950,13960,13960,13950,300
|
|
20231010,115000,296081490,13960,13960,13960,13960,0
|
|
20231010,114900,296081490,13960,13970,13970,13960,30
|
|
20231010,114800,295662480,13970,13970,13970,13970,1
|
|
20231010,114700,295648510,13970,13970,13970,13970,1
|
|
20231010,114600,295634540,13970,13970,13970,13970,24
|
|
20231010,114500,295299260,13950,13960,13960,13950,30
|
|
20231010,114400,294880690,13970,13970,13970,13970,30
|
|
20231010,114300,294461590,13970,13970,13970,13970,74
|
|
20231010,114200,293427810,13970,13970,13970,13970,0
|
|
20231010,114100,293427810,13970,13970,13970,13970,0
|
|
20231010,114000,293427810,13970,13960,13970,13960,82
|
|
20231010,113900,292282880,13970,13970,13970,13970,0
|
|
20231010,113800,292282880,13970,13970,13970,13970,2
|
|
20231010,113700,292254940,13970,13970,13970,13970,21
|
|
20231010,113600,291961570,13970,13970,13970,13970,0
|
|
20231010,113500,291961570,13970,13970,13970,13970,0
|
|
20231010,113400,291961570,13970,13970,13970,13970,21
|
|
20231010,113300,291668200,13960,13960,13960,13960,14
|
|
20231010,113200,291472760,13960,13960,13960,13960,0
|
|
20231010,113100,291472760,13960,13960,13960,13960,21
|
|
20231010,113000,291179600,13950,13950,13950,13950,55
|
|
20231010,112900,290412350,13980,13980,13980,13980,1
|
|
20231010,112800,290398370,13950,13980,13980,13950,362
|
|
20231010,112700,285348230,13960,13960,13960,13960,14
|
|
20231010,112600,285152790,13990,13990,13990,13990,7
|
|
20231010,112500,285054860,13990,13980,13990,13980,31
|
|
20231010,112400,284621270,13980,13980,13980,13980,21
|
|
20231010,112300,284327690,13990,13990,13990,13990,6
|
|
20231010,112200,284243750,13990,13990,13990,13990,0
|
|
20231010,112100,284243750,13990,13990,13990,13990,0
|
|
20231010,112000,284243750,13990,13990,13990,13990,2
|
|
20231010,111900,284215770,13960,13990,13990,13960,71
|
|
20231010,111800,283223850,13990,13990,13990,13990,10
|
|
20231010,111700,283083950,13970,13970,13970,13970,15
|
|
20231010,111600,282874400,13970,13980,13980,13970,19
|
|
20231010,111500,282608790,13990,13990,13990,13990,21
|
|
20231010,111400,282315000,13980,13990,13990,13980,233
|
|
20231010,111300,279057630,13990,14000,14000,13990,53
|
|
20231010,111200,278315950,14000,14000,14000,14000,0
|
|
20231010,111100,278315950,14000,14000,14000,14000,21
|
|
20231010,111000,278021950,14000,14000,14000,14000,0
|
|
20231010,110900,278021950,14000,14000,14000,14000,0
|
|
20231010,110800,278021950,14000,14000,14000,14000,21
|
|
20231010,110700,277727950,13980,13980,13980,13980,0
|
|
20231010,110600,277727950,13980,13980,13980,13980,0
|
|
20231010,110500,277727950,13980,13980,13980,13980,0
|
|
20231010,110400,277727950,13980,13980,13980,13980,0
|
|
20231010,110300,277727950,13980,13980,13980,13980,0
|
|
20231010,110200,277727950,13980,13990,13990,13980,139
|
|
20231010,110100,275784720,13990,13990,13990,13990,20
|
|
20231010,110000,275504920,13980,13980,13980,13980,1
|
|
20231010,105900,275490940,13990,14000,14000,13990,30
|
|
20231010,105800,275071140,14000,14000,14000,14000,0
|
|
20231010,105700,275071140,14000,14000,14000,14000,382
|
|
20231010,105600,269723140,14000,14000,14000,14000,0
|
|
20231010,105500,269723140,14000,14010,14010,14000,369
|
|
20231010,105400,264557050,14020,14020,14020,14010,62
|
|
20231010,105300,263688200,14020,14020,14020,14020,0
|
|
20231010,105200,263688200,14020,14020,14020,14020,0
|
|
20231010,105100,263688200,14020,14020,14020,14020,21
|
|
20231010,105000,263393780,14010,14010,14010,14010,10
|
|
20231010,104900,263253680,14000,14000,14000,14000,0
|
|
20231010,104800,263253680,14000,14000,14000,14000,0
|
|
20231010,104700,263253680,14000,14000,14000,14000,0
|
|
20231010,104600,263253680,14000,14010,14010,14000,102
|
|
20231010,104500,261825370,14020,14020,14020,14020,31
|
|
20231010,104400,261390750,14030,14030,14030,14030,10
|
|
20231010,104300,261250450,14040,14040,14040,14040,5
|
|
20231010,104200,261180250,14040,14040,14040,14040,1
|
|
20231010,104100,261166210,14000,14020,14020,14000,678
|
|
20231010,104000,251669790,14030,14030,14030,14030,32
|
|
20231010,103900,251220830,14040,14040,14040,14040,21
|
|
20231010,103800,250925990,14040,14040,14040,14040,0
|
|
20231010,103700,250925990,14040,14050,14050,14040,41
|
|
20231010,103600,250350050,14050,14050,14050,14050,21
|
|
20231010,103500,250055000,14050,14050,14050,14050,16
|
|
20231010,103400,249830200,14050,14050,14050,14050,5
|
|
20231010,103300,249759950,14050,14050,14050,14050,0
|
|
20231010,103200,249759950,14050,14050,14050,14050,0
|
|
20231010,103100,249759950,14050,14050,14050,14050,21
|
|
20231010,103000,249464900,14050,14050,14050,14050,0
|
|
20231010,102900,249464900,14050,14050,14050,14050,0
|
|
20231010,102800,249464900,14050,14050,14050,14050,0
|
|
20231010,102700,249464900,14050,14050,14050,14050,21
|
|
20231010,102600,249169850,14060,14060,14060,14060,0
|
|
20231010,102500,249169850,14060,14060,14060,14060,0
|
|
20231010,102400,249169850,14060,14060,14060,14060,21
|
|
20231010,102300,248874590,14050,14050,14050,14050,0
|
|
20231010,102200,248874590,14050,14050,14050,14050,41
|
|
20231010,102100,248298540,14050,14050,14050,14050,245
|
|
20231010,102000,244856290,14080,14090,14100,14080,394
|
|
20231010,101900,239304220,14090,14090,14090,14090,0
|
|
20231010,101800,239304220,14090,14060,14090,14060,346
|
|
20231010,101700,234434620,14060,14070,14070,14060,12
|
|
20231010,101600,234265880,14070,14020,14070,14020,861
|
|
20231010,101500,222177870,14000,14000,14000,14000,35
|
|
20231010,101400,221687870,14000,14000,14000,14000,0
|
|
20231010,101300,221687870,14000,14010,14010,14000,113
|
|
20231010,101200,220105620,14020,14020,14020,14020,22
|
|
20231010,101100,219797180,14010,14020,14020,14010,18
|
|
20231010,101000,219544900,14020,14040,14040,14020,58
|
|
20231010,100900,218731230,14050,14060,14060,14050,28
|
|
20231010,100800,218337620,14050,14050,14050,14050,22
|
|
20231010,100700,218028520,14050,14050,14050,14050,0
|
|
20231010,100600,218028520,14050,14060,14060,14050,26
|
|
20231010,100500,217663000,14050,14050,14050,14050,3
|
|
20231010,100400,217620850,14060,14060,14060,14060,10
|
|
20231010,100300,217480250,14020,14020,14020,14020,1
|
|
20231010,100200,217466230,14070,14070,14070,14070,3
|
|
20231010,100100,217424020,14080,14080,14080,14080,3
|
|
20231010,100000,217381780,14090,14040,14090,14040,701
|
|
20231010,095900,207520210,14000,14000,14000,14000,18
|
|
20231010,095800,207268210,14000,14000,14000,14000,0
|
|
20231010,095700,207268210,14000,13990,14000,13990,1118
|
|
20231010,095600,191616710,13960,13960,13960,13960,0
|
|
20231010,095500,191616710,13960,13960,13960,13960,0
|
|
20231010,095400,191616710,13960,13960,13960,13960,0
|
|
20231010,095300,191616710,13960,13960,13960,13960,0
|
|
20231010,095200,191616710,13960,13960,13960,13960,10
|
|
20231010,095100,191477110,13950,13950,13950,13950,219
|
|
20231010,095000,188422060,13950,13930,13950,13930,39
|
|
20231010,094900,187878770,13950,13950,13950,13950,65
|
|
20231010,094800,186972020,13950,13950,13950,13950,0
|
|
20231010,094700,186972020,13950,13950,13950,13950,0
|
|
20231010,094600,186972020,13950,13950,13950,13950,0
|
|
20231010,094500,186972020,13950,14000,14000,13950,3170
|
|
20231010,094400,142736930,14000,14000,14000,14000,24
|
|
20231010,094300,142400930,14000,14000,14000,14000,52
|
|
20231010,094200,141672930,14000,14000,14000,14000,1
|
|
20231010,094100,141658930,14000,14000,14000,14000,1
|
|
20231010,094000,141644930,13990,14000,14000,13990,7
|
|
20231010,093900,141546980,14000,14030,14030,14000,58
|
|
20231010,093800,140734680,14050,14050,14050,14050,0
|
|
20231010,093700,140734680,14050,14060,14060,14040,44
|
|
20231010,093600,140116480,14070,14070,14070,14070,10
|
|
20231010,093500,139975780,14070,14070,14070,14070,19
|
|
20231010,093400,139708450,14070,14070,14070,14070,10
|
|
20231010,093300,139567750,14070,14050,14070,14050,304
|
|
20231010,093200,135290940,14050,14050,14050,14050,22
|
|
20231010,093100,134981840,14050,14030,14050,14000,404
|
|
20231010,093000,129313610,14030,14030,14030,14030,0
|
|
20231010,092900,129313610,14030,14020,14030,14020,174
|
|
20231010,092800,126873290,13990,13990,13990,13990,22
|
|
20231010,092700,126565510,13990,13990,13990,13990,0
|
|
20231010,092600,126565510,13990,14000,14000,13990,108
|
|
20231010,092500,125053520,13990,13990,13990,13990,62
|
|
20231010,092400,124186140,13990,13990,13990,13990,67
|
|
20231010,092300,123248810,14000,14000,14000,14000,0
|
|
20231010,092200,123248810,14000,14000,14000,14000,0
|
|
20231010,092100,123248810,14000,13940,14000,13940,77
|
|
20231010,092000,122174710,13990,14000,14000,13990,65
|
|
20231010,091900,121265260,13950,13950,13950,13950,0
|
|
20231010,091800,121265260,13950,13950,13950,13950,0
|
|
20231010,091700,121265260,13950,13920,13950,13920,63
|
|
20231010,091600,120387190,13920,13900,13920,13900,996
|
|
20231010,091500,106524910,13900,13920,13920,13890,809
|
|
20231010,091400,95277690,13910,13910,13910,13910,0
|
|
20231010,091300,95277690,13910,13910,13910,13910,4
|
|
20231010,091200,95222050,13950,13950,13950,13950,8
|
|
20231010,091100,95110450,13950,14000,14000,13950,23
|
|
20231010,091000,94789150,14000,14000,14000,14000,1
|
|
20231010,090900,94775150,13880,13880,13880,13880,0
|
|
20231010,090800,94775150,13880,13880,13880,13880,106
|
|
20231010,090700,93303870,13890,13900,13900,13890,607
|
|
20231010,090600,84867050,13960,13960,13960,13960,397
|
|
20231010,090500,79324930,13960,14130,14130,13960,1663
|
|
20231010,090400,56020290,14130,14100,14140,14100,547
|
|
20231010,090300,48297110,14080,14050,14080,13970,797
|
|
20231010,090200,37110290,14050,14040,14050,14000,783
|
|
20231010,090100,26119050,14040,14040,14060,13960,832
|
|
20231010,090000,14455700,14050,13960,14080,13960,1034
|