691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,202800,294886890,13640,13640,13640,13640,312
|
|
20231011,202700,294886890,13640,13640,13640,13640,0
|
|
20231011,202600,294886890,13640,13640,13640,13640,0
|
|
20231011,202500,294886890,13640,13640,13640,13640,0
|
|
20231011,202400,294886890,13640,13640,13640,13640,0
|
|
20231011,202300,294886890,13640,13640,13640,13640,0
|
|
20231011,202200,294886890,13640,13640,13640,13640,0
|
|
20231011,202100,294886890,13640,13640,13640,13640,0
|
|
20231011,202000,294886890,13640,13640,13640,13640,0
|
|
20231011,201900,294886890,13640,13640,13640,13640,0
|
|
20231011,201800,294886890,13640,13640,13640,13640,0
|
|
20231011,201700,294886890,13640,13640,13640,13640,0
|
|
20231011,201600,294886890,13640,13640,13640,13640,0
|
|
20231011,201500,294886890,13640,13640,13640,13640,0
|
|
20231011,201400,294886890,13640,13640,13640,13640,0
|
|
20231011,201300,294886890,13640,13640,13640,13640,0
|
|
20231011,201200,294886890,13640,13640,13640,13640,0
|
|
20231011,201100,294886890,13640,13640,13640,13640,0
|
|
20231011,201000,294886890,13640,13640,13640,13640,0
|
|
20231011,200900,294886890,13640,13640,13640,13640,0
|
|
20231011,200800,294886890,13640,13640,13640,13640,0
|
|
20231011,200700,294886890,13640,13640,13640,13640,0
|
|
20231011,200600,294886890,13640,13640,13640,13640,0
|
|
20231011,200500,294886890,13640,13640,13640,13640,0
|
|
20231011,200400,294886890,13640,13640,13640,13640,0
|
|
20231011,200300,294886890,13640,13640,13640,13640,0
|
|
20231011,200200,294886890,13640,13640,13640,13640,0
|
|
20231011,200100,294886890,13640,13640,13640,13640,0
|
|
20231011,200000,294886890,13640,13640,13640,13640,0
|
|
20231011,195900,294886890,13640,13640,13640,13640,0
|
|
20231011,195800,294886890,13640,13640,13640,13640,312
|
|
20231011,195700,294886890,13640,13640,13640,13640,0
|
|
20231011,195600,294886890,13640,13640,13640,13640,0
|
|
20231011,195500,294886890,13640,13640,13640,13640,0
|
|
20231011,195400,294886890,13640,13640,13640,13640,0
|
|
20231011,195300,294886890,13640,13640,13640,13640,0
|
|
20231011,195200,294886890,13640,13640,13640,13640,0
|
|
20231011,195100,294886890,13640,13640,13640,13640,0
|
|
20231011,195000,294886890,13640,13640,13640,13640,0
|
|
20231011,194900,294886890,13640,13640,13640,13640,0
|
|
20231011,194800,294886890,13640,13640,13640,13640,0
|
|
20231011,194700,294886890,13640,13640,13640,13640,0
|
|
20231011,194600,294886890,13640,13640,13640,13640,0
|
|
20231011,194500,294886890,13640,13640,13640,13640,0
|
|
20231011,194400,294886890,13640,13640,13640,13640,0
|
|
20231011,194300,294886890,13640,13640,13640,13640,0
|
|
20231011,194200,294886890,13640,13640,13640,13640,0
|
|
20231011,194100,294886890,13640,13640,13640,13640,0
|
|
20231011,194000,294886890,13640,13640,13640,13640,0
|
|
20231011,193900,294886890,13640,13640,13640,13640,0
|
|
20231011,193800,294886890,13640,13640,13640,13640,0
|
|
20231011,193700,294886890,13640,13640,13640,13640,0
|
|
20231011,193600,294886890,13640,13640,13640,13640,0
|
|
20231011,193500,294886890,13640,13640,13640,13640,0
|
|
20231011,193400,294886890,13640,13640,13640,13640,0
|
|
20231011,193300,294886890,13640,13640,13640,13640,0
|
|
20231011,193200,294886890,13640,13640,13640,13640,0
|
|
20231011,193100,294886890,13640,13640,13640,13640,0
|
|
20231011,193000,294886890,13640,13640,13640,13640,0
|
|
20231011,192900,294886890,13640,13640,13640,13640,0
|
|
20231011,192800,294886890,13640,13640,13640,13640,312
|
|
20231011,192700,294886890,13640,13640,13640,13640,0
|
|
20231011,192600,294886890,13640,13640,13640,13640,0
|
|
20231011,192500,294886890,13640,13640,13640,13640,0
|
|
20231011,192400,294886890,13640,13640,13640,13640,0
|
|
20231011,192300,294886890,13640,13640,13640,13640,0
|
|
20231011,192200,294886890,13640,13640,13640,13640,0
|
|
20231011,192100,294886890,13640,13640,13640,13640,0
|
|
20231011,192000,294886890,13640,13640,13640,13640,0
|
|
20231011,191900,294886890,13640,13640,13640,13640,0
|
|
20231011,191800,294886890,13640,13640,13640,13640,0
|
|
20231011,191700,294886890,13640,13640,13640,13640,0
|
|
20231011,191600,294886890,13640,13640,13640,13640,0
|
|
20231011,191500,294886890,13640,13640,13640,13640,0
|
|
20231011,191400,294886890,13640,13640,13640,13640,0
|
|
20231011,191300,294886890,13640,13640,13640,13640,0
|
|
20231011,191200,294886890,13640,13640,13640,13640,0
|
|
20231011,191100,294886890,13640,13640,13640,13640,0
|
|
20231011,191000,294886890,13640,13640,13640,13640,0
|
|
20231011,190900,294886890,13640,13640,13640,13640,0
|
|
20231011,190800,294886890,13640,13640,13640,13640,0
|
|
20231011,190700,294886890,13640,13640,13640,13640,0
|
|
20231011,190600,294886890,13640,13640,13640,13640,0
|
|
20231011,190500,294886890,13640,13640,13640,13640,0
|
|
20231011,190400,294886890,13640,13640,13640,13640,0
|
|
20231011,190300,294886890,13640,13640,13640,13640,0
|
|
20231011,190200,294886890,13640,13640,13640,13640,0
|
|
20231011,190100,294886890,13640,13640,13640,13640,0
|
|
20231011,190000,294886890,13640,13640,13640,13640,0
|
|
20231011,185900,294886890,13640,13640,13640,13640,0
|
|
20231011,185800,294886890,13640,13640,13640,13640,312
|
|
20231011,185700,294886890,13640,13640,13640,13640,0
|
|
20231011,185600,294886890,13640,13640,13640,13640,0
|
|
20231011,185500,294886890,13640,13640,13640,13640,0
|
|
20231011,185400,294886890,13640,13640,13640,13640,0
|
|
20231011,185300,294886890,13640,13640,13640,13640,0
|
|
20231011,185200,294886890,13640,13640,13640,13640,0
|
|
20231011,185100,294886890,13640,13640,13640,13640,0
|
|
20231011,185000,294886890,13640,13640,13640,13640,0
|
|
20231011,184900,294886890,13640,13640,13640,13640,0
|
|
20231011,184800,294886890,13640,13640,13640,13640,0
|
|
20231011,184700,294886890,13640,13640,13640,13640,0
|
|
20231011,184600,294886890,13640,13640,13640,13640,0
|
|
20231011,184500,294886890,13640,13640,13640,13640,0
|
|
20231011,184400,294886890,13640,13640,13640,13640,0
|
|
20231011,184300,294886890,13640,13640,13640,13640,0
|
|
20231011,184200,294886890,13640,13640,13640,13640,0
|
|
20231011,184100,294886890,13640,13640,13640,13640,0
|
|
20231011,184000,294886890,13640,13640,13640,13640,0
|
|
20231011,183900,294886890,13640,13640,13640,13640,0
|
|
20231011,183800,294886890,13640,13640,13640,13640,0
|
|
20231011,183700,294886890,13640,13640,13640,13640,0
|
|
20231011,183600,294886890,13640,13640,13640,13640,0
|
|
20231011,183500,294886890,13640,13640,13640,13640,0
|
|
20231011,183400,294886890,13640,13640,13640,13640,0
|
|
20231011,183300,294886890,13640,13640,13640,13640,0
|
|
20231011,183200,294886890,13640,13640,13640,13640,0
|
|
20231011,183100,294886890,13640,13640,13640,13640,0
|
|
20231011,183000,294886890,13640,13640,13640,13640,0
|
|
20231011,182900,294886890,13640,13640,13640,13640,0
|
|
20231011,182800,294886890,13640,13640,13640,13640,312
|
|
20231011,182700,294886890,13640,13640,13640,13640,0
|
|
20231011,182600,294886890,13640,13640,13640,13640,0
|
|
20231011,182500,294886890,13640,13640,13640,13640,0
|
|
20231011,182400,294886890,13640,13640,13640,13640,0
|
|
20231011,182300,294886890,13640,13640,13640,13640,0
|
|
20231011,182200,294886890,13640,13640,13640,13640,0
|
|
20231011,182100,294886890,13640,13640,13640,13640,0
|
|
20231011,182000,294886890,13640,13640,13640,13640,0
|
|
20231011,181900,294886890,13640,13640,13640,13640,0
|
|
20231011,181800,294886890,13640,13640,13640,13640,0
|
|
20231011,181700,294886890,13640,13640,13640,13640,0
|
|
20231011,181600,294886890,13640,13640,13640,13640,0
|
|
20231011,181500,294886890,13640,13640,13640,13640,0
|
|
20231011,181400,294886890,13640,13640,13640,13640,0
|
|
20231011,181300,294886890,13640,13640,13640,13640,0
|
|
20231011,181200,294886890,13640,13640,13640,13640,0
|
|
20231011,181100,294886890,13640,13640,13640,13640,0
|
|
20231011,181000,294886890,13640,13640,13640,13640,0
|
|
20231011,180900,294886890,13640,13640,13640,13640,0
|
|
20231011,180800,294886890,13640,13640,13640,13640,0
|
|
20231011,180700,294886890,13640,13640,13640,13640,0
|
|
20231011,180600,294886890,13640,13640,13640,13640,0
|
|
20231011,180500,294886890,13640,13640,13640,13640,0
|
|
20231011,180400,294886890,13640,13640,13640,13640,0
|
|
20231011,180300,294886890,13640,13640,13640,13640,0
|
|
20231011,180200,294886890,13640,13640,13640,13640,0
|
|
20231011,180100,294886890,13640,13640,13640,13640,0
|
|
20231011,180000,294886890,13640,13640,13640,13640,0
|
|
20231011,175900,294886890,13640,13640,13640,13640,0
|
|
20231011,175800,294886890,13640,13640,13640,13640,312
|
|
20231011,175700,294886890,13640,13640,13640,13640,0
|
|
20231011,175600,294886890,13640,13640,13640,13640,0
|
|
20231011,175500,294886890,13640,13640,13640,13640,0
|
|
20231011,175400,294886890,13640,13640,13640,13640,0
|
|
20231011,175300,294886890,13640,13640,13640,13640,0
|
|
20231011,175200,294886890,13640,13640,13640,13640,0
|
|
20231011,175100,294886890,13640,13640,13640,13640,0
|
|
20231011,175000,294886890,13640,13640,13640,13640,0
|
|
20231011,174900,294886890,13640,13640,13640,13640,0
|
|
20231011,174800,294886890,13640,13640,13640,13640,0
|
|
20231011,174700,294886890,13640,13640,13640,13640,0
|
|
20231011,174600,294886890,13640,13640,13640,13640,0
|
|
20231011,174500,294886890,13640,13640,13640,13640,0
|
|
20231011,174400,294886890,13640,13640,13640,13640,0
|
|
20231011,174300,294886890,13640,13640,13640,13640,0
|
|
20231011,174200,294886890,13640,13640,13640,13640,0
|
|
20231011,174100,294886890,13640,13640,13640,13640,0
|
|
20231011,174000,294886890,13640,13640,13640,13640,0
|
|
20231011,173900,294886890,13640,13640,13640,13640,0
|
|
20231011,173800,294886890,13640,13640,13640,13640,0
|
|
20231011,173700,294886890,13640,13640,13640,13640,0
|
|
20231011,173600,294886890,13640,13640,13640,13640,0
|
|
20231011,173500,294886890,13640,13640,13640,13640,0
|
|
20231011,173400,294886890,13640,13640,13640,13640,0
|
|
20231011,173300,294886890,13640,13640,13640,13640,0
|
|
20231011,173200,294886890,13640,13640,13640,13640,0
|
|
20231011,173100,294886890,13640,13640,13640,13640,0
|
|
20231011,173000,294886890,13640,13640,13640,13640,0
|
|
20231011,172900,294886890,13640,13640,13640,13640,0
|
|
20231011,172800,294886890,13640,13640,13640,13640,312
|
|
20231011,172700,294886890,13640,13640,13640,13640,0
|
|
20231011,172600,294886890,13640,13640,13640,13640,0
|
|
20231011,172500,294886890,13640,13640,13640,13640,0
|
|
20231011,172400,294886890,13640,13640,13640,13640,0
|
|
20231011,172300,294886890,13640,13640,13640,13640,0
|
|
20231011,172200,294886890,13640,13640,13640,13640,0
|
|
20231011,172100,294886890,13640,13640,13640,13640,0
|
|
20231011,172000,294886890,13640,13640,13640,13640,0
|
|
20231011,171900,294886890,13640,13640,13640,13640,0
|
|
20231011,171800,294886890,13640,13640,13640,13640,0
|
|
20231011,171700,294886890,13640,13640,13640,13640,0
|
|
20231011,171600,294886890,13640,13640,13640,13640,0
|
|
20231011,171500,294886890,13640,13640,13640,13640,0
|
|
20231011,171400,294886890,13640,13640,13640,13640,0
|
|
20231011,171300,294886890,13640,13640,13640,13640,0
|
|
20231011,171200,294886890,13640,13640,13640,13640,0
|
|
20231011,171100,294886890,13640,13640,13640,13640,0
|
|
20231011,171000,294886890,13640,13640,13640,13640,0
|
|
20231011,170900,294886890,13640,13640,13640,13640,0
|
|
20231011,170800,294886890,13640,13640,13640,13640,0
|
|
20231011,170700,294886890,13640,13640,13640,13640,0
|
|
20231011,170600,294886890,13640,13640,13640,13640,0
|
|
20231011,170500,294886890,13640,13640,13640,13640,0
|
|
20231011,170400,294886890,13640,13640,13640,13640,0
|
|
20231011,170300,294886890,13640,13640,13640,13640,0
|
|
20231011,170200,294886890,13640,13640,13640,13640,0
|
|
20231011,170100,294886890,13640,13640,13640,13640,0
|
|
20231011,170000,294886890,13640,13640,13640,13640,0
|
|
20231011,165900,294886890,13640,13640,13640,13640,0
|
|
20231011,165800,294886890,13640,13640,13640,13640,312
|
|
20231011,165700,294886890,13640,13640,13640,13640,0
|
|
20231011,165600,294886890,13640,13640,13640,13640,0
|
|
20231011,165500,294886890,13640,13640,13640,13640,0
|
|
20231011,165400,294886890,13640,13640,13640,13640,0
|
|
20231011,165300,294886890,13640,13640,13640,13640,0
|
|
20231011,165200,294886890,13640,13640,13640,13640,0
|
|
20231011,165100,294886890,13640,13640,13640,13640,0
|
|
20231011,165000,294886890,13640,13640,13640,13640,0
|
|
20231011,164900,294886890,13640,13640,13640,13640,0
|
|
20231011,164800,294886890,13640,13640,13640,13640,0
|
|
20231011,164700,294886890,13640,13640,13640,13640,0
|
|
20231011,164600,294886890,13640,13640,13640,13640,0
|
|
20231011,164500,294886890,13640,13640,13640,13640,0
|
|
20231011,164400,294886890,13640,13640,13640,13640,0
|
|
20231011,164300,294886890,13640,13640,13640,13640,0
|
|
20231011,164200,294886890,13640,13640,13640,13640,0
|
|
20231011,164100,294886890,13640,13640,13640,13640,0
|
|
20231011,164000,294886890,13640,13640,13640,13640,0
|
|
20231011,163900,294886890,13640,13640,13640,13640,0
|
|
20231011,163800,294886890,13640,13640,13640,13640,0
|
|
20231011,163700,294886890,13640,13640,13640,13640,0
|
|
20231011,163600,294886890,13640,13640,13640,13640,0
|
|
20231011,163500,294886890,13640,13640,13640,13640,0
|
|
20231011,163400,294886890,13640,13640,13640,13640,0
|
|
20231011,163300,294886890,13640,13640,13640,13640,0
|
|
20231011,163200,294886890,13640,13640,13640,13640,0
|
|
20231011,163100,294886890,13640,13640,13640,13640,0
|
|
20231011,163000,294886890,13640,13640,13640,13640,0
|
|
20231011,162900,294886890,13640,13640,13640,13640,0
|
|
20231011,162800,294886890,13640,13640,13640,13640,312
|
|
20231011,162700,294886890,13640,13640,13640,13640,0
|
|
20231011,162600,294886890,13640,13640,13640,13640,0
|
|
20231011,162500,294886890,13640,13640,13640,13640,0
|
|
20231011,162400,294886890,13640,13640,13640,13640,0
|
|
20231011,162300,294886890,13640,13640,13640,13640,0
|
|
20231011,162200,294886890,13640,13640,13640,13640,0
|
|
20231011,162100,294886890,13640,13640,13640,13640,0
|
|
20231011,162000,294886890,13640,13640,13640,13640,0
|
|
20231011,161900,294886890,13640,13640,13640,13640,0
|
|
20231011,161800,294886890,13640,13640,13640,13640,0
|
|
20231011,161700,294886890,13640,13640,13640,13640,0
|
|
20231011,161600,294886890,13640,13640,13640,13640,0
|
|
20231011,161500,294886890,13640,13640,13640,13640,0
|
|
20231011,161400,294886890,13640,13640,13640,13640,0
|
|
20231011,161300,294886890,13640,13640,13640,13640,0
|
|
20231011,161200,294886890,13640,13640,13640,13640,0
|
|
20231011,161100,294886890,13640,13640,13640,13640,0
|
|
20231011,161000,294886890,13640,13640,13640,13640,0
|
|
20231011,160900,294886890,13640,13640,13640,13640,0
|
|
20231011,160800,294886890,13640,13640,13640,13640,0
|
|
20231011,160700,294886890,13640,13640,13640,13640,0
|
|
20231011,160600,294886890,13640,13640,13640,13640,0
|
|
20231011,160500,294886890,13640,13640,13640,13640,0
|
|
20231011,160400,294886890,13640,13640,13640,13640,0
|
|
20231011,160300,294886890,13640,13640,13640,13640,0
|
|
20231011,160200,294886890,13640,13640,13640,13640,0
|
|
20231011,160100,294886890,13640,13640,13640,13640,0
|
|
20231011,160000,294886890,13640,13640,13640,13640,0
|
|
20231011,155900,294886890,13640,13640,13640,13640,0
|
|
20231011,155800,294886890,13640,13640,13640,13640,312
|
|
20231011,155700,294886890,13640,13640,13640,13640,0
|
|
20231011,155600,294886890,13640,13640,13640,13640,0
|
|
20231011,155500,294886890,13640,13640,13640,13640,0
|
|
20231011,155400,294886890,13640,13640,13640,13640,0
|
|
20231011,155300,294886890,13640,13640,13640,13640,0
|
|
20231011,155200,294886890,13640,13640,13640,13640,0
|
|
20231011,155100,294886890,13640,13640,13640,13640,0
|
|
20231011,155000,294886890,13640,13640,13640,13640,0
|
|
20231011,154900,294886890,13640,13640,13640,13640,0
|
|
20231011,154800,294886890,13640,13640,13640,13640,0
|
|
20231011,154700,294886890,13640,13640,13640,13640,0
|
|
20231011,154600,294886890,13640,13640,13640,13640,0
|
|
20231011,154500,294886890,13640,13640,13640,13640,0
|
|
20231011,154400,294886890,13640,13640,13640,13640,0
|
|
20231011,154300,294886890,13640,13640,13640,13640,0
|
|
20231011,154200,294886890,13640,13640,13640,13640,0
|
|
20231011,154100,294886890,13640,13640,13640,13640,0
|
|
20231011,154000,294886890,13640,13640,13640,13640,0
|
|
20231011,153900,294886890,13640,13640,13640,13640,0
|
|
20231011,153800,294886890,13640,13640,13640,13640,0
|
|
20231011,153700,294886890,13640,13640,13640,13640,0
|
|
20231011,153600,294886890,13640,13640,13640,13640,0
|
|
20231011,153500,294886890,13640,13640,13640,13640,0
|
|
20231011,153400,294886890,13640,13640,13640,13640,0
|
|
20231011,153300,294886890,13640,13640,13640,13640,0
|
|
20231011,153200,294886890,13640,13640,13640,13640,0
|
|
20231011,153100,294886890,13640,13640,13640,13640,0
|
|
20231011,153000,294886890,13640,13640,13640,13640,312
|
|
20231011,152900,290631210,13640,13640,13640,13640,0
|
|
20231011,152800,290631210,13640,13640,13640,13640,0
|
|
20231011,152700,290631210,13640,13640,13640,13640,0
|
|
20231011,152600,290631210,13640,13640,13640,13640,0
|
|
20231011,152500,290631210,13640,13640,13640,13640,0
|
|
20231011,152400,290631210,13640,13640,13640,13640,0
|
|
20231011,152300,290631210,13640,13640,13640,13640,0
|
|
20231011,152200,290631210,13640,13640,13640,13640,0
|
|
20231011,152100,290631210,13640,13640,13640,13640,0
|
|
20231011,152000,290631210,13640,13640,13640,13640,0
|
|
20231011,151900,290631210,13640,13640,13640,13640,3
|
|
20231011,151800,290590290,13640,13590,13660,13570,71
|
|
20231011,151700,289625940,13660,13660,13660,13660,7
|
|
20231011,151600,289530320,13580,13600,13600,13580,39
|
|
20231011,151500,289000200,13600,13600,13600,13600,100
|
|
20231011,151400,287640200,13600,13600,13600,13600,100
|
|
20231011,151300,286280200,13600,13660,13660,13600,4
|
|
20231011,151200,286225740,13600,13600,13600,13600,50
|
|
20231011,151100,285545740,13600,13620,13620,13600,30
|
|
20231011,151000,285137450,13600,13600,13600,13600,1
|
|
20231011,150900,285123850,13600,13600,13600,13600,0
|
|
20231011,150800,285123850,13600,13600,13600,13600,350
|
|
20231011,150700,280363850,13600,13600,13600,13600,100
|
|
20231011,150600,279003850,13610,13610,13610,13610,72
|
|
20231011,150500,278023930,13600,13600,13600,13600,0
|
|
20231011,150400,278023930,13600,13600,13600,13600,238
|
|
20231011,150300,274787130,13600,13600,13600,13600,205
|
|
20231011,150200,271999130,13600,13600,13600,13600,520
|
|
20231011,150100,264927130,13600,13620,13620,13600,360
|
|
20231011,150000,260030210,13650,13680,13680,13650,16
|
|
20231011,145900,259811360,13680,13680,13680,13680,0
|
|
20231011,145800,259811360,13680,13680,13680,13680,2
|
|
20231011,145700,259784000,13680,13680,13680,13620,119
|
|
20231011,145600,258158420,13680,13680,13680,13680,2
|
|
20231011,145500,258131060,13680,13680,13690,13680,17
|
|
20231011,145400,257898360,13680,13680,13680,13680,23
|
|
20231011,145300,257583720,13690,13690,13690,13690,14
|
|
20231011,145200,257392060,13680,13680,13680,13680,76
|
|
20231011,145100,256352380,13690,13690,13690,13690,14
|
|
20231011,145000,256160720,13690,13690,13690,13690,0
|
|
20231011,144900,256160720,13690,13690,13690,13690,15
|
|
20231011,144800,255955370,13680,13680,13680,13680,23
|
|
20231011,144700,255640730,13690,13690,13690,13690,14
|
|
20231011,144600,255449070,13680,13680,13680,13680,0
|
|
20231011,144500,255449070,13680,13680,13680,13680,71
|
|
20231011,144400,254477790,13680,13680,13680,13680,0
|
|
20231011,144300,254477790,13680,13680,13680,13680,35
|
|
20231011,144200,253998990,13680,13680,13680,13680,21
|
|
20231011,144100,253711710,13670,13670,13670,13670,3
|
|
20231011,144000,253670700,13600,13600,13600,13600,0
|
|
20231011,143900,253670700,13600,13690,13690,13600,714
|
|
20231011,143800,243949320,13680,13680,13680,13670,56
|
|
20231011,143700,243183380,13690,13690,13690,13680,153
|
|
20231011,143600,241090190,13690,13690,13690,13690,0
|
|
20231011,143500,241090190,13690,13690,13690,13690,15
|
|
20231011,143400,240884840,13680,13680,13680,13680,48
|
|
20231011,143300,240228200,13690,13690,13690,13690,14
|
|
20231011,143200,240036540,13680,13680,13680,13680,0
|
|
20231011,143100,240036540,13680,13680,13700,13680,87
|
|
20231011,143000,238846100,13700,13700,13700,13700,0
|
|
20231011,142900,238846100,13700,13700,13700,13700,14
|
|
20231011,142800,238654300,13680,13680,13680,13680,0
|
|
20231011,142700,238654300,13680,13700,13700,13680,114
|
|
20231011,142600,237094500,13710,13710,13710,13710,0
|
|
20231011,142500,237094500,13710,13700,13710,13700,105
|
|
20231011,142400,235655950,13710,13710,13710,13710,14
|
|
20231011,142300,235464010,13700,13700,13700,13700,49
|
|
20231011,142200,234792710,13700,13700,13700,13700,14
|
|
20231011,142100,234600910,13680,13680,13680,13680,1
|
|
20231011,142000,234587230,13700,13680,13700,13680,76
|
|
20231011,141900,233547270,13700,13700,13700,13700,0
|
|
20231011,141800,233547270,13700,13700,13700,13700,14
|
|
20231011,141700,233355470,13700,13700,13700,13700,3
|
|
20231011,141600,233314370,13700,13700,13700,13700,14
|
|
20231011,141500,233122570,13700,13700,13700,13700,2
|
|
20231011,141400,233095170,13700,13700,13700,13700,14
|
|
20231011,141300,232903370,13660,13660,13660,13660,117
|
|
20231011,141200,231305150,13660,13650,13660,13650,168
|
|
20231011,141100,229010300,13660,13660,13660,13660,21
|
|
20231011,141000,228723440,13660,13660,13660,13660,34
|
|
20231011,140900,228259000,13640,13660,13660,13640,136
|
|
20231011,140800,226401830,13660,13660,13660,13660,36
|
|
20231011,140700,225910070,13660,13660,13660,13660,22
|
|
20231011,140600,225609550,13660,13650,13660,13650,22
|
|
20231011,140500,225309110,13650,13650,13650,13650,32
|
|
20231011,140400,224872310,13660,13660,13660,13660,46
|
|
20231011,140300,224243950,13660,13660,13660,13660,0
|
|
20231011,140200,224243950,13660,13660,13660,13660,14
|
|
20231011,140100,224052710,13660,13660,13660,13660,0
|
|
20231011,140000,224052710,13660,13660,13660,13660,14
|
|
20231011,135900,223861470,13630,13630,13630,13630,32
|
|
20231011,135800,223425310,13630,13650,13650,13630,177
|
|
20231011,135700,221012310,13630,13640,13640,13630,110
|
|
20231011,135600,219512610,13650,13660,13660,13650,145
|
|
20231011,135500,217533010,13660,13660,13660,13660,22
|
|
20231011,135400,217232490,13670,13690,13690,13670,36
|
|
20231011,135300,216740090,13670,13690,13690,13670,40
|
|
20231011,135200,216193060,13670,13680,13680,13670,24
|
|
20231011,135100,215864770,13700,13700,13700,13700,14
|
|
20231011,135000,215672970,13700,13700,13700,13700,0
|
|
20231011,134900,215672970,13700,13650,13700,13650,54
|
|
20231011,134800,214935170,13660,13650,13660,13650,144
|
|
20231011,134700,212968160,13700,13650,13700,13650,68
|
|
20231011,134600,212039260,13650,13670,13670,13650,296
|
|
20231011,134500,207995120,13700,13700,13700,13700,14
|
|
20231011,134400,207803320,13710,13710,13710,13710,0
|
|
20231011,134300,207803320,13710,13710,13710,13710,14
|
|
20231011,134200,207611380,13710,13710,13710,13710,0
|
|
20231011,134100,207611380,13710,13710,13710,13710,14
|
|
20231011,134000,207419440,13710,13710,13710,13710,0
|
|
20231011,133900,207419440,13710,13710,13710,13710,14
|
|
20231011,133800,207227500,13710,13710,13710,13710,0
|
|
20231011,133700,207227500,13710,13710,13710,13710,14
|
|
20231011,133600,207035560,13710,13670,13710,13670,51
|
|
20231011,133500,206338350,13710,13710,13710,13710,16
|
|
20231011,133400,206118990,13710,13710,13710,13710,1
|
|
20231011,133300,206105280,13710,13710,13710,13710,11
|
|
20231011,133200,205954470,13710,13710,13710,13710,0
|
|
20231011,133100,205954470,13710,13710,13710,13710,14
|
|
20231011,133000,205762530,13710,13710,13710,13710,0
|
|
20231011,132900,205762530,13710,13710,13710,13710,15
|
|
20231011,132800,205556880,13710,13710,13710,13710,0
|
|
20231011,132700,205556880,13710,13660,13710,13660,17
|
|
20231011,132600,205324010,13720,13720,13720,13720,0
|
|
20231011,132500,205324010,13720,13720,13720,13720,14
|
|
20231011,132400,205131930,13730,13720,13730,13720,44
|
|
20231011,132300,204527910,13730,13730,13730,13730,14
|
|
20231011,132200,204335690,13660,13660,13660,13660,44
|
|
20231011,132100,203734650,13730,13730,13730,13730,14
|
|
20231011,132000,203542430,13680,13680,13680,13680,15
|
|
20231011,131900,203337230,13740,13740,13740,13740,14
|
|
20231011,131800,203144870,13740,13740,13740,13740,0
|
|
20231011,131700,203144870,13740,13740,13740,13740,0
|
|
20231011,131600,203144870,13740,13740,13740,13740,4
|
|
20231011,131500,203089910,13740,13740,13740,13740,0
|
|
20231011,131400,203089910,13740,13740,13740,13740,0
|
|
20231011,131300,203089910,13740,13740,13740,13740,0
|
|
20231011,131200,203089910,13740,13740,13740,13740,0
|
|
20231011,131100,203089910,13740,13740,13740,13740,0
|
|
20231011,131000,203089910,13740,13740,13740,13740,0
|
|
20231011,130900,203089910,13740,13740,13740,13740,0
|
|
20231011,130800,203089910,13740,13740,13740,13740,0
|
|
20231011,130700,203089910,13740,13740,13740,13740,0
|
|
20231011,130600,203089910,13740,13740,13740,13740,0
|
|
20231011,130500,203089910,13740,13730,13740,13730,1130
|
|
20231011,130400,187564600,13730,13730,13730,13730,0
|
|
20231011,130300,187564600,13730,13730,13730,13730,0
|
|
20231011,130200,187564600,13730,13730,13730,13730,0
|
|
20231011,130100,187564600,13730,13730,13730,13730,1
|
|
20231011,130000,187550870,13660,13660,13660,13660,0
|
|
20231011,125900,187550870,13660,13660,13660,13660,5
|
|
20231011,125800,187482570,13660,13660,13660,13660,0
|
|
20231011,125700,187482570,13660,13710,13710,13660,214
|
|
20231011,125600,184555060,13740,13740,13740,13740,0
|
|
20231011,125500,184555060,13740,13740,13740,13740,0
|
|
20231011,125400,184555060,13740,13740,13740,13740,1
|
|
20231011,125300,184541320,13740,13740,13740,13740,1
|
|
20231011,125200,184527580,13750,13750,13750,13750,0
|
|
20231011,125100,184527580,13750,13750,13750,13750,0
|
|
20231011,125000,184527580,13750,13750,13750,13750,0
|
|
20231011,124900,184527580,13750,13750,13750,13750,0
|
|
20231011,124800,184527580,13750,13750,13750,13750,0
|
|
20231011,124700,184527580,13750,13750,13750,13750,0
|
|
20231011,124600,184527580,13750,13750,13750,13750,1
|
|
20231011,124500,184513830,13730,13730,13730,13730,16
|
|
20231011,124400,184294150,13730,13730,13730,13730,0
|
|
20231011,124300,184294150,13730,13730,13730,13730,0
|
|
20231011,124200,184294150,13730,13730,13730,13730,20
|
|
20231011,124100,184019550,13730,13730,13730,13730,0
|
|
20231011,124000,184019550,13730,13730,13730,13730,0
|
|
20231011,123900,184019550,13730,13730,13730,13730,0
|
|
20231011,123800,184019550,13730,13730,13730,13730,0
|
|
20231011,123700,184019550,13730,13730,13730,13730,0
|
|
20231011,123600,184019550,13730,13730,13730,13730,0
|
|
20231011,123500,184019550,13730,13730,13730,13730,1
|
|
20231011,123400,184005820,13750,13750,13750,13750,7
|
|
20231011,123300,183909570,13750,13750,13750,13740,41
|
|
20231011,123200,183346020,13790,13790,13790,13790,0
|
|
20231011,123100,183346020,13790,13790,13790,13790,0
|
|
20231011,123000,183346020,13790,13790,13790,13790,0
|
|
20231011,122900,183346020,13790,13790,13790,13790,0
|
|
20231011,122800,183346020,13790,13800,13800,13790,20
|
|
20231011,122700,183070120,13800,13800,13800,13800,0
|
|
20231011,122600,183070120,13800,13800,13800,13800,2
|
|
20231011,122500,183042520,13800,13800,13800,13800,0
|
|
20231011,122400,183042520,13800,13800,13800,13800,0
|
|
20231011,122300,183042520,13800,13800,13800,13800,0
|
|
20231011,122200,183042520,13800,13800,13800,13800,0
|
|
20231011,122100,183042520,13800,13800,13800,13800,0
|
|
20231011,122000,183042520,13800,13780,13800,13780,144
|
|
20231011,121900,181056650,13780,13760,13780,13760,72
|
|
20231011,121800,180065130,13760,13760,13760,13760,0
|
|
20231011,121700,180065130,13760,13760,13760,13760,0
|
|
20231011,121600,180065130,13760,13760,13760,13760,0
|
|
20231011,121500,180065130,13760,13760,13760,13760,20
|
|
20231011,121400,179789930,13770,13770,13770,13770,10
|
|
20231011,121300,179652230,13770,13770,13770,13710,21
|
|
20231011,121200,179363120,13780,13780,13780,13780,10
|
|
20231011,121100,179225320,13790,13790,13790,13790,0
|
|
20231011,121000,179225320,13790,13790,13790,13790,0
|
|
20231011,120900,179225320,13790,13790,13790,13790,0
|
|
20231011,120800,179225320,13790,13780,13790,13780,72
|
|
20231011,120700,178232530,13800,13800,13800,13800,0
|
|
20231011,120600,178232530,13800,13800,13800,13800,0
|
|
20231011,120500,178232530,13800,13780,13800,13780,82
|
|
20231011,120400,177101550,13800,13790,13800,13790,144
|
|
20231011,120300,175115220,13800,13800,13800,13800,0
|
|
20231011,120200,175115220,13800,13750,13800,13750,194
|
|
20231011,120100,172440520,13830,13830,13830,13830,217
|
|
20231011,120000,169439410,13680,13680,13680,13680,0
|
|
20231011,115900,169439410,13680,13860,13890,13680,77
|
|
20231011,115800,168371800,13860,13760,13860,13760,648
|
|
20231011,115700,159435280,13770,13770,13770,13770,0
|
|
20231011,115600,159435280,13770,13740,13770,13740,362
|
|
20231011,115500,154452340,13740,13700,13740,13700,362
|
|
20231011,115400,149487020,13700,13700,13700,13700,72
|
|
20231011,115300,148500620,13700,13700,13700,13700,0
|
|
20231011,115200,148500620,13700,13700,13700,13700,0
|
|
20231011,115100,148500620,13700,13700,13700,13700,0
|
|
20231011,115000,148500620,13700,13700,13700,13700,0
|
|
20231011,114900,148500620,13700,13700,13700,13700,1
|
|
20231011,114800,148486920,13700,13700,13700,13700,0
|
|
20231011,114700,148486920,13700,13700,13700,13700,0
|
|
20231011,114600,148486920,13700,13690,13700,13690,10
|
|
20231011,114500,148349960,13690,13690,13690,13690,0
|
|
20231011,114400,148349960,13690,13690,13690,13690,0
|
|
20231011,114300,148349960,13690,13690,13690,13690,0
|
|
20231011,114200,148349960,13690,13690,13690,13690,0
|
|
20231011,114100,148349960,13690,13690,13690,13690,0
|
|
20231011,114000,148349960,13690,13690,13690,13690,3
|
|
20231011,113900,148308890,13690,13690,13690,13690,1
|
|
20231011,113800,148295200,13690,13690,13690,13690,6
|
|
20231011,113700,148213060,13680,13680,13680,13680,0
|
|
20231011,113600,148213060,13680,13680,13680,13680,0
|
|
20231011,113500,148213060,13680,13680,13680,13680,10
|
|
20231011,113400,148076260,13670,13670,13670,13670,0
|
|
20231011,113300,148076260,13670,13660,13670,13660,28
|
|
20231011,113200,147693540,13660,13660,13660,13660,0
|
|
20231011,113100,147693540,13660,13660,13660,13660,0
|
|
20231011,113000,147693540,13660,13660,13660,13660,0
|
|
20231011,112900,147693540,13660,13660,13660,13660,10
|
|
20231011,112800,147556940,13660,13660,13660,13660,0
|
|
20231011,112700,147556940,13660,13660,13660,13660,0
|
|
20231011,112600,147556940,13660,13660,13660,13660,0
|
|
20231011,112500,147556940,13660,13660,13660,13660,0
|
|
20231011,112400,147556940,13660,13660,13660,13660,0
|
|
20231011,112300,147556940,13660,13660,13660,13660,32
|
|
20231011,112200,147119820,13660,13660,13660,13660,56
|
|
20231011,112100,146354860,13660,13680,13680,13660,2
|
|
20231011,112000,146327520,13660,13660,13660,13660,0
|
|
20231011,111900,146327520,13660,13660,13660,13660,113
|
|
20231011,111800,144783940,13660,13660,13660,13660,10
|
|
20231011,111700,144647340,13680,13680,13680,13680,0
|
|
20231011,111600,144647340,13680,13680,13680,13680,0
|
|
20231011,111500,144647340,13680,13680,13680,13680,16
|
|
20231011,111400,144428460,13680,13680,13680,13680,0
|
|
20231011,111300,144428460,13680,13680,13680,13680,0
|
|
20231011,111200,144428460,13680,13680,13680,13680,5
|
|
20231011,111100,144360060,13680,13680,13680,13680,27
|
|
20231011,111000,143990700,13690,13690,13690,13690,1
|
|
20231011,110900,143977010,13690,13690,13690,13690,0
|
|
20231011,110800,143977010,13690,13690,13690,13690,0
|
|
20231011,110700,143977010,13690,13690,13690,13690,0
|
|
20231011,110600,143977010,13690,13690,13690,13690,0
|
|
20231011,110500,143977010,13690,13690,13690,13690,0
|
|
20231011,110400,143977010,13690,13690,13690,13690,1
|
|
20231011,110300,143963320,13690,13690,13690,13690,0
|
|
20231011,110200,143963320,13690,13690,13690,13690,0
|
|
20231011,110100,143963320,13690,13690,13690,13690,0
|
|
20231011,110000,143963320,13690,13690,13690,13690,0
|
|
20231011,105900,143963320,13690,13690,13690,13690,0
|
|
20231011,105800,143963320,13690,13690,13690,13690,57
|
|
20231011,105700,143182990,13680,13680,13680,13680,173
|
|
20231011,105600,140816350,13660,13660,13660,13660,2
|
|
20231011,105500,140789030,13660,13660,13660,13660,1
|
|
20231011,105400,140775370,13660,13660,13660,13660,0
|
|
20231011,105300,140775370,13660,13660,13660,13660,0
|
|
20231011,105200,140775370,13660,13660,13660,13660,0
|
|
20231011,105100,140775370,13660,13660,13660,13660,0
|
|
20231011,105000,140775370,13660,13660,13660,13660,0
|
|
20231011,104900,140775370,13660,13660,13660,13660,50
|
|
20231011,104800,140092370,13670,13680,13680,13670,103
|
|
20231011,104700,138683630,13680,13680,13680,13680,1
|
|
20231011,104600,138669950,13670,13670,13670,13670,0
|
|
20231011,104500,138669950,13670,13670,13670,13670,0
|
|
20231011,104400,138669950,13670,13670,13670,13670,180
|
|
20231011,104300,136209350,13660,13660,13660,13660,0
|
|
20231011,104200,136209350,13660,13660,13660,13660,0
|
|
20231011,104100,136209350,13660,13660,13660,13660,0
|
|
20231011,104000,136209350,13660,13660,13660,13660,17
|
|
20231011,103900,135977130,13660,13660,13660,13660,1
|
|
20231011,103800,135963470,13650,13660,13660,13650,91
|
|
20231011,103700,134720420,13650,13650,13650,13650,50
|
|
20231011,103600,134037920,13660,13660,13660,13660,1
|
|
20231011,103500,134024260,13660,13660,13660,13660,1
|
|
20231011,103400,134010600,13660,13660,13660,13660,68
|
|
20231011,103300,133081720,13670,13680,13680,13660,246
|
|
20231011,103200,129717350,13670,13670,13670,13670,17
|
|
20231011,103100,129484960,13680,13680,13680,13680,0
|
|
20231011,103000,129484960,13680,13680,13680,13680,40
|
|
20231011,102900,128937760,13680,13670,13680,13670,11
|
|
20231011,102800,128787290,13690,13690,13690,13690,1
|
|
20231011,102700,128773600,13690,13690,13690,13690,0
|
|
20231011,102600,128773600,13690,13690,13690,13690,0
|
|
20231011,102500,128773600,13690,13690,13690,13690,10
|
|
20231011,102400,128636700,13690,13690,13690,13690,0
|
|
20231011,102300,128636700,13690,13690,13690,13690,0
|
|
20231011,102200,128636700,13690,13690,13690,13690,1
|
|
20231011,102100,128623010,13690,13690,13690,13690,0
|
|
20231011,102000,128623010,13690,13680,13690,13680,33
|
|
20231011,101900,128171250,13670,13670,13670,13670,0
|
|
20231011,101800,128171250,13670,13670,13670,13670,0
|
|
20231011,101700,128171250,13670,13670,13670,13670,0
|
|
20231011,101600,128171250,13670,13670,13670,13670,1
|
|
20231011,101500,128157580,13710,13710,13710,13710,0
|
|
20231011,101400,128157580,13710,13710,13710,13710,0
|
|
20231011,101300,128157580,13710,13710,13710,13710,0
|
|
20231011,101200,128157580,13710,13710,13710,13710,1
|
|
20231011,101100,128143870,13710,13710,13710,13710,0
|
|
20231011,101000,128143870,13710,13710,13710,13710,0
|
|
20231011,100900,128143870,13710,13710,13710,13710,0
|
|
20231011,100800,128143870,13710,13710,13710,13700,13
|
|
20231011,100700,127965750,13710,13710,13710,13710,0
|
|
20231011,100600,127965750,13710,13690,13710,13690,499
|
|
20231011,100500,121129370,13660,13660,13660,13660,97
|
|
20231011,100400,119804350,13660,13650,13660,13650,5
|
|
20231011,100300,119736070,13650,13650,13650,13650,0
|
|
20231011,100200,119736070,13650,13690,13690,13650,453
|
|
20231011,100100,113549370,13690,13690,13700,13690,97
|
|
20231011,100000,112221120,13690,13690,13690,13690,3
|
|
20231011,095900,112180050,13670,13670,13670,13670,11
|
|
20231011,095800,112029680,13660,13660,13660,13660,0
|
|
20231011,095700,112029680,13660,13660,13660,13660,2
|
|
20231011,095600,112002360,13660,13660,13660,13660,0
|
|
20231011,095500,112002360,13660,13700,13700,13660,23
|
|
20231011,095400,111688040,13670,13670,13670,13670,0
|
|
20231011,095300,111688040,13670,13670,13670,13670,15
|
|
20231011,095200,111482990,13660,13660,13660,13660,0
|
|
20231011,095100,111482990,13660,13660,13660,13660,0
|
|
20231011,095000,111482990,13660,13660,13660,13660,0
|
|
20231011,094900,111482990,13660,13660,13660,13660,0
|
|
20231011,094800,111482990,13660,13660,13660,13660,0
|
|
20231011,094700,111482990,13660,13660,13660,13660,0
|
|
20231011,094600,111482990,13660,13660,13660,13660,0
|
|
20231011,094500,111482990,13660,13660,13660,13660,10
|
|
20231011,094400,111346390,13660,13660,13660,13660,0
|
|
20231011,094300,111346390,13660,13660,13660,13660,0
|
|
20231011,094200,111346390,13660,13660,13660,13660,0
|
|
20231011,094100,111346390,13660,13660,13660,13660,10
|
|
20231011,094000,111209790,13700,13700,13700,13700,51
|
|
20231011,093900,110511090,13660,13660,13660,13660,0
|
|
20231011,093800,110511090,13660,13660,13660,13660,0
|
|
20231011,093700,110511090,13660,13660,13660,13660,8
|
|
20231011,093600,110401810,13650,13700,13720,13650,260
|
|
20231011,093500,106837430,13650,13650,13650,13650,2
|
|
20231011,093400,106810130,13650,13650,13650,13650,0
|
|
20231011,093300,106810130,13650,13700,13730,13650,13
|
|
20231011,093200,106632500,13700,13700,13700,13700,90
|
|
20231011,093100,105399500,13700,13700,13700,13700,1
|
|
20231011,093000,105385800,13700,13750,13750,13680,28
|
|
20231011,092900,105001900,13770,13710,13770,13710,8
|
|
20231011,092800,104892040,13790,13650,13790,13640,1376
|
|
20231011,092700,86074670,13650,13600,13650,13580,668
|
|
20231011,092600,76991390,13640,13630,13640,13630,16
|
|
20231011,092500,76773200,13640,13640,13640,13640,8
|
|
20231011,092400,76664080,13640,13640,13640,13640,8
|
|
20231011,092300,76554960,13640,13640,13640,13640,8
|
|
20231011,092200,76445840,13560,13600,13640,13560,160
|
|
20231011,092100,74273520,13600,13600,13600,13600,175
|
|
20231011,092000,71893520,13600,13600,13600,13600,113
|
|
20231011,091900,70356720,13600,13600,13610,13600,509
|
|
20231011,091800,63432240,13600,13580,13600,13550,129
|
|
20231011,091700,61681390,13580,13550,13580,13550,264
|
|
20231011,091600,58100020,13560,13550,13560,13550,9
|
|
20231011,091500,57977990,13560,13560,13560,13560,8
|
|
20231011,091400,57869510,13570,13570,13570,13570,8
|
|
20231011,091300,57760950,13570,13570,13570,13570,10
|
|
20231011,091200,57625250,13570,13580,13580,13480,592
|
|
20231011,091100,49609610,13580,13580,13580,13580,8
|
|
20231011,091000,49500970,13550,13550,13550,13550,100
|
|
20231011,090900,48145970,13590,13590,13590,13550,1013
|
|
20231011,090800,34417400,13580,13550,13590,13550,168
|
|
20231011,090700,32137290,13560,13530,13560,13530,156
|
|
20231011,090600,30025390,13530,13530,13530,13520,141
|
|
20231011,090500,28117860,13530,13530,13530,13520,129
|
|
20231011,090400,26373490,13500,13460,13500,13460,376
|
|
20231011,090300,21302710,13420,13470,13470,13420,11
|
|
20231011,090200,21155040,13470,13450,13480,13410,491
|
|
20231011,090100,14552920,13450,13410,13480,13410,425
|
|
20231011,090000,8832860,13410,13400,13410,13400,509
|