580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183700,216048680,12360,12360,12360,12360,62
|
|
20231006,183600,216048680,12360,12360,12360,12360,0
|
|
20231006,183500,216048680,12360,12360,12360,12360,0
|
|
20231006,183400,216048680,12360,12360,12360,12360,0
|
|
20231006,183300,216048680,12360,12360,12360,12360,0
|
|
20231006,183200,216048680,12360,12360,12360,12360,0
|
|
20231006,183100,216048680,12360,12360,12360,12360,0
|
|
20231006,183000,216048680,12360,12360,12360,12360,0
|
|
20231006,182900,216048680,12360,12360,12360,12360,0
|
|
20231006,182800,216048680,12360,12360,12360,12360,0
|
|
20231006,182700,216048680,12360,12360,12360,12360,0
|
|
20231006,182600,216048680,12360,12360,12360,12360,0
|
|
20231006,182500,216048680,12360,12360,12360,12360,0
|
|
20231006,182400,216048680,12360,12360,12360,12360,0
|
|
20231006,182300,216048680,12360,12360,12360,12360,0
|
|
20231006,182200,216048680,12360,12360,12360,12360,0
|
|
20231006,182100,216048680,12360,12360,12360,12360,0
|
|
20231006,182000,216048680,12360,12360,12360,12360,0
|
|
20231006,181900,216048680,12360,12360,12360,12360,0
|
|
20231006,181800,216048680,12360,12360,12360,12360,0
|
|
20231006,181700,216048680,12360,12360,12360,12360,0
|
|
20231006,181600,216048680,12360,12360,12360,12360,0
|
|
20231006,181500,216048680,12360,12360,12360,12360,0
|
|
20231006,181400,216048680,12360,12360,12360,12360,0
|
|
20231006,181300,216048680,12360,12360,12360,12360,0
|
|
20231006,181200,216048680,12360,12360,12360,12360,0
|
|
20231006,181100,216048680,12360,12360,12360,12360,0
|
|
20231006,181000,216048680,12360,12360,12360,12360,0
|
|
20231006,180900,216048680,12360,12360,12360,12360,0
|
|
20231006,180800,216048680,12360,12360,12360,12360,0
|
|
20231006,180700,216048680,12360,12360,12360,12360,62
|
|
20231006,180600,216048680,12360,12360,12360,12360,0
|
|
20231006,180500,216048680,12360,12360,12360,12360,0
|
|
20231006,180400,216048680,12360,12360,12360,12360,0
|
|
20231006,180300,216048680,12360,12360,12360,12360,0
|
|
20231006,180200,216048680,12360,12360,12360,12360,0
|
|
20231006,180100,216048680,12360,12360,12360,12360,0
|
|
20231006,180000,216048680,12360,12360,12360,12360,0
|
|
20231006,175900,216048680,12360,12360,12360,12360,0
|
|
20231006,175800,216048680,12360,12360,12360,12360,0
|
|
20231006,175700,216048680,12360,12360,12360,12360,0
|
|
20231006,175600,216048680,12360,12360,12360,12360,0
|
|
20231006,175500,216048680,12360,12360,12360,12360,0
|
|
20231006,175400,216048680,12360,12360,12360,12360,0
|
|
20231006,175300,216048680,12360,12360,12360,12360,0
|
|
20231006,175200,216048680,12360,12360,12360,12360,0
|
|
20231006,175100,216048680,12360,12360,12360,12360,0
|
|
20231006,175000,216048680,12360,12360,12360,12360,0
|
|
20231006,174900,216048680,12360,12360,12360,12360,0
|
|
20231006,174800,216048680,12360,12360,12360,12360,0
|
|
20231006,174700,216048680,12360,12360,12360,12360,0
|
|
20231006,174600,216048680,12360,12360,12360,12360,0
|
|
20231006,174500,216048680,12360,12360,12360,12360,0
|
|
20231006,174400,216048680,12360,12360,12360,12360,0
|
|
20231006,174300,216048680,12360,12360,12360,12360,0
|
|
20231006,174200,216048680,12360,12360,12360,12360,0
|
|
20231006,174100,216048680,12360,12360,12360,12360,0
|
|
20231006,174000,216048680,12360,12360,12360,12360,0
|
|
20231006,173900,216048680,12360,12360,12360,12360,0
|
|
20231006,173800,216048680,12360,12360,12360,12360,0
|
|
20231006,173700,216048680,12360,12360,12360,12360,62
|
|
20231006,173600,216048680,12360,12360,12360,12360,0
|
|
20231006,173500,216048680,12360,12360,12360,12360,0
|
|
20231006,173400,216048680,12360,12360,12360,12360,0
|
|
20231006,173300,216048680,12360,12360,12360,12360,0
|
|
20231006,173200,216048680,12360,12360,12360,12360,0
|
|
20231006,173100,216048680,12360,12360,12360,12360,0
|
|
20231006,173000,216048680,12360,12360,12360,12360,0
|
|
20231006,172900,216048680,12360,12360,12360,12360,0
|
|
20231006,172800,216048680,12360,12360,12360,12360,0
|
|
20231006,172700,216048680,12360,12360,12360,12360,0
|
|
20231006,172600,216048680,12360,12360,12360,12360,0
|
|
20231006,172500,216048680,12360,12360,12360,12360,0
|
|
20231006,172400,216048680,12360,12360,12360,12360,0
|
|
20231006,172300,216048680,12360,12360,12360,12360,0
|
|
20231006,172200,216048680,12360,12360,12360,12360,0
|
|
20231006,172100,216048680,12360,12360,12360,12360,0
|
|
20231006,172000,216048680,12360,12360,12360,12360,0
|
|
20231006,171900,216048680,12360,12360,12360,12360,0
|
|
20231006,171800,216048680,12360,12360,12360,12360,0
|
|
20231006,171700,216048680,12360,12360,12360,12360,0
|
|
20231006,171600,216048680,12360,12360,12360,12360,0
|
|
20231006,171500,216048680,12360,12360,12360,12360,0
|
|
20231006,171400,216048680,12360,12360,12360,12360,0
|
|
20231006,171300,216048680,12360,12360,12360,12360,0
|
|
20231006,171200,216048680,12360,12360,12360,12360,0
|
|
20231006,171100,216048680,12360,12360,12360,12360,0
|
|
20231006,171000,216048680,12360,12360,12360,12360,0
|
|
20231006,170900,216048680,12360,12360,12360,12360,0
|
|
20231006,170800,216048680,12360,12360,12360,12360,0
|
|
20231006,170700,216048680,12360,12360,12360,12360,62
|
|
20231006,170600,216048680,12360,12360,12360,12360,0
|
|
20231006,170500,216048680,12360,12360,12360,12360,0
|
|
20231006,170400,216048680,12360,12360,12360,12360,0
|
|
20231006,170300,216048680,12360,12360,12360,12360,0
|
|
20231006,170200,216048680,12360,12360,12360,12360,0
|
|
20231006,170100,216048680,12360,12360,12360,12360,0
|
|
20231006,170000,216048680,12360,12360,12360,12360,0
|
|
20231006,165900,216048680,12360,12360,12360,12360,0
|
|
20231006,165800,216048680,12360,12360,12360,12360,0
|
|
20231006,165700,216048680,12360,12360,12360,12360,0
|
|
20231006,165600,216048680,12360,12360,12360,12360,0
|
|
20231006,165500,216048680,12360,12360,12360,12360,0
|
|
20231006,165400,216048680,12360,12360,12360,12360,0
|
|
20231006,165300,216048680,12360,12360,12360,12360,0
|
|
20231006,165200,216048680,12360,12360,12360,12360,0
|
|
20231006,165100,216048680,12360,12360,12360,12360,0
|
|
20231006,165000,216048680,12360,12360,12360,12360,0
|
|
20231006,164900,216048680,12360,12360,12360,12360,0
|
|
20231006,164800,216048680,12360,12360,12360,12360,0
|
|
20231006,164700,216048680,12360,12360,12360,12360,0
|
|
20231006,164600,216048680,12360,12360,12360,12360,0
|
|
20231006,164500,216048680,12360,12360,12360,12360,0
|
|
20231006,164400,216048680,12360,12360,12360,12360,0
|
|
20231006,164300,216048680,12360,12360,12360,12360,0
|
|
20231006,164200,216048680,12360,12360,12360,12360,0
|
|
20231006,164100,216048680,12360,12360,12360,12360,0
|
|
20231006,164000,216048680,12360,12360,12360,12360,0
|
|
20231006,163900,216048680,12360,12360,12360,12360,0
|
|
20231006,163800,216048680,12360,12360,12360,12360,0
|
|
20231006,163700,216048680,12360,12360,12360,12360,62
|
|
20231006,163600,216048680,12360,12360,12360,12360,0
|
|
20231006,163500,216048680,12360,12360,12360,12360,0
|
|
20231006,163400,216048680,12360,12360,12360,12360,0
|
|
20231006,163300,216048680,12360,12360,12360,12360,0
|
|
20231006,163200,216048680,12360,12360,12360,12360,0
|
|
20231006,163100,216048680,12360,12360,12360,12360,0
|
|
20231006,163000,216048680,12360,12360,12360,12360,0
|
|
20231006,162900,216048680,12360,12360,12360,12360,0
|
|
20231006,162800,216048680,12360,12360,12360,12360,0
|
|
20231006,162700,216048680,12360,12360,12360,12360,0
|
|
20231006,162600,216048680,12360,12360,12360,12360,0
|
|
20231006,162500,216048680,12360,12360,12360,12360,0
|
|
20231006,162400,216048680,12360,12360,12360,12360,0
|
|
20231006,162300,216048680,12360,12360,12360,12360,0
|
|
20231006,162200,216048680,12360,12360,12360,12360,0
|
|
20231006,162100,216048680,12360,12360,12360,12360,0
|
|
20231006,162000,216048680,12360,12360,12360,12360,0
|
|
20231006,161900,216048680,12360,12360,12360,12360,0
|
|
20231006,161800,216048680,12360,12360,12360,12360,0
|
|
20231006,161700,216048680,12360,12360,12360,12360,0
|
|
20231006,161600,216048680,12360,12360,12360,12360,0
|
|
20231006,161500,216048680,12360,12360,12360,12360,0
|
|
20231006,161400,216048680,12360,12360,12360,12360,0
|
|
20231006,161300,216048680,12360,12360,12360,12360,0
|
|
20231006,161200,216048680,12360,12360,12360,12360,0
|
|
20231006,161100,216048680,12360,12360,12360,12360,0
|
|
20231006,161000,216048680,12360,12360,12360,12360,0
|
|
20231006,160900,216048680,12360,12360,12360,12360,0
|
|
20231006,160800,216048680,12360,12360,12360,12360,0
|
|
20231006,160700,216048680,12360,12360,12360,12360,62
|
|
20231006,160600,216048680,12360,12360,12360,12360,0
|
|
20231006,160500,216048680,12360,12360,12360,12360,0
|
|
20231006,160400,216048680,12360,12360,12360,12360,0
|
|
20231006,160300,216048680,12360,12360,12360,12360,0
|
|
20231006,160200,216048680,12360,12360,12360,12360,0
|
|
20231006,160100,216048680,12360,12360,12360,12360,0
|
|
20231006,160000,216048680,12360,12360,12360,12360,0
|
|
20231006,155900,216048680,12360,12360,12360,12360,0
|
|
20231006,155800,216048680,12360,12360,12360,12360,0
|
|
20231006,155700,216048680,12360,12360,12360,12360,0
|
|
20231006,155600,216048680,12360,12360,12360,12360,0
|
|
20231006,155500,216048680,12360,12360,12360,12360,0
|
|
20231006,155400,216048680,12360,12360,12360,12360,0
|
|
20231006,155300,216048680,12360,12360,12360,12360,0
|
|
20231006,155200,216048680,12360,12360,12360,12360,0
|
|
20231006,155100,216048680,12360,12360,12360,12360,0
|
|
20231006,155000,216048680,12360,12360,12360,12360,0
|
|
20231006,154900,216048680,12360,12360,12360,12360,0
|
|
20231006,154800,216048680,12360,12360,12360,12360,0
|
|
20231006,154700,216048680,12360,12360,12360,12360,0
|
|
20231006,154600,216048680,12360,12360,12360,12360,0
|
|
20231006,154500,216048680,12360,12360,12360,12360,0
|
|
20231006,154400,216048680,12360,12360,12360,12360,0
|
|
20231006,154300,216048680,12360,12360,12360,12360,0
|
|
20231006,154200,216048680,12360,12360,12360,12360,0
|
|
20231006,154100,216048680,12360,12360,12360,12360,0
|
|
20231006,154000,216048680,12360,12360,12360,12360,0
|
|
20231006,153900,216048680,12360,12360,12360,12360,0
|
|
20231006,153800,216048680,12360,12360,12360,12360,0
|
|
20231006,153700,216048680,12360,12360,12360,12360,62
|
|
20231006,153600,216048680,12360,12360,12360,12360,0
|
|
20231006,153500,216048680,12360,12360,12360,12360,0
|
|
20231006,153400,216048680,12360,12360,12360,12360,0
|
|
20231006,153300,216048680,12360,12360,12360,12360,0
|
|
20231006,153200,216048680,12360,12360,12360,12360,0
|
|
20231006,153100,216048680,12360,12360,12360,12360,0
|
|
20231006,153000,216048680,12360,12360,12360,12360,62
|
|
20231006,152900,215282360,12360,12360,12360,12360,0
|
|
20231006,152800,215282360,12360,12360,12360,12360,0
|
|
20231006,152700,215282360,12360,12360,12360,12360,0
|
|
20231006,152600,215282360,12360,12360,12360,12360,0
|
|
20231006,152500,215282360,12360,12360,12360,12360,0
|
|
20231006,152400,215282360,12360,12360,12360,12360,0
|
|
20231006,152300,215282360,12360,12360,12360,12360,0
|
|
20231006,152200,215282360,12360,12360,12360,12360,0
|
|
20231006,152100,215282360,12360,12360,12360,12360,0
|
|
20231006,152000,215282360,12360,12360,12360,12360,0
|
|
20231006,151900,215282360,12360,12360,12360,12360,0
|
|
20231006,151800,215282360,12360,12360,12360,12360,0
|
|
20231006,151700,215282360,12360,12360,12360,12360,0
|
|
20231006,151600,215282360,12360,12360,12360,12360,1
|
|
20231006,151500,215270000,12350,12350,12350,12350,0
|
|
20231006,151400,215270000,12350,12350,12350,12350,0
|
|
20231006,151300,215270000,12350,12350,12350,12350,0
|
|
20231006,151200,215270000,12350,12350,12350,12340,1459
|
|
20231006,151100,197251580,12340,12340,12340,12340,0
|
|
20231006,151000,197251580,12340,12340,12340,12340,1
|
|
20231006,150900,197239240,12360,12360,12360,12360,0
|
|
20231006,150800,197239240,12360,12360,12360,12360,0
|
|
20231006,150700,197239240,12360,12350,12360,12350,100
|
|
20231006,150600,196003490,12350,12350,12350,12350,8
|
|
20231006,150500,195904690,12350,12350,12350,12350,0
|
|
20231006,150400,195904690,12350,12350,12350,12350,0
|
|
20231006,150300,195904690,12350,12350,12350,12350,1
|
|
20231006,150200,195892340,12330,12330,12330,12330,0
|
|
20231006,150100,195892340,12330,12330,12330,12330,0
|
|
20231006,150000,195892340,12330,12330,12330,12330,26
|
|
20231006,145900,195571760,12340,12340,12340,12340,0
|
|
20231006,145800,195571760,12340,12340,12340,12330,18
|
|
20231006,145700,195349670,12330,12330,12330,12330,0
|
|
20231006,145600,195349670,12330,12330,12340,12330,16
|
|
20231006,145500,195152320,12330,12350,12350,12330,2003
|
|
20231006,145400,170415330,12330,12330,12330,12330,8
|
|
20231006,145300,170316690,12330,12320,12330,12320,17
|
|
20231006,145200,170107110,12330,12320,12330,12320,7
|
|
20231006,145100,170020830,12330,12330,12330,12330,7
|
|
20231006,145000,169934520,12320,12330,12330,12320,14
|
|
20231006,144900,169761980,12320,12330,12330,12320,27
|
|
20231006,144800,169429100,12320,12320,12320,12320,0
|
|
20231006,144700,169429100,12320,12320,12320,12320,20
|
|
20231006,144600,169182700,12320,12320,12320,12320,4
|
|
20231006,144500,169133420,12320,12320,12320,12320,8
|
|
20231006,144400,169034860,12320,12320,12320,12320,3
|
|
20231006,144300,168997900,12330,12320,12330,12320,8
|
|
20231006,144200,168899300,12330,12330,12330,12330,4
|
|
20231006,144100,168849980,12320,12330,12330,12320,16
|
|
20231006,144000,168652730,12330,12330,12330,12330,3
|
|
20231006,143900,168615740,12340,12340,12340,12340,1
|
|
20231006,143800,168603400,12330,12340,12340,12330,20
|
|
20231006,143700,168356770,12350,12320,12350,12320,1103
|
|
20231006,143600,154735150,12330,12330,12330,12330,4
|
|
20231006,143500,154685830,12320,12330,12330,12320,17
|
|
20231006,143400,154476250,12330,12320,12330,12320,8
|
|
20231006,143300,154377650,12330,12330,12330,12330,0
|
|
20231006,143200,154377650,12330,12320,12330,12320,20
|
|
20231006,143100,154131150,12320,12330,12330,12320,7
|
|
20231006,143000,154044870,12330,12330,12330,12330,0
|
|
20231006,142900,154044870,12330,12320,12330,12320,21
|
|
20231006,142800,153786110,12320,12330,12340,12320,103
|
|
20231006,142700,152515160,12320,12320,12320,12320,4
|
|
20231006,142600,152465880,12320,12320,12320,12320,24
|
|
20231006,142500,152170200,12320,12320,12320,12320,8
|
|
20231006,142400,152071640,12320,12320,12320,12320,0
|
|
20231006,142300,152071640,12320,12320,12330,12320,18
|
|
20231006,142200,151849830,12340,12320,12340,12320,4
|
|
20231006,142100,151800530,12330,12330,12330,12330,4
|
|
20231006,142000,151751210,12340,12330,12340,12320,22
|
|
20231006,141900,151479980,12340,12320,12340,12320,4
|
|
20231006,141800,151430680,12340,12330,12340,12330,5
|
|
20231006,141700,151369020,12340,12330,12340,12320,12
|
|
20231006,141600,151221070,12340,12320,12340,12320,13
|
|
20231006,141500,151060850,12330,12330,12330,12330,0
|
|
20231006,141400,151060850,12330,12330,12330,12320,9
|
|
20231006,141300,150949950,12340,12320,12340,12320,8
|
|
20231006,141200,150851330,12340,12330,12340,12330,5
|
|
20231006,141100,150789670,12320,12320,12320,12320,18
|
|
20231006,141000,150567910,12340,12320,12340,12320,4
|
|
20231006,140900,150518610,12340,12330,12340,12330,5
|
|
20231006,140800,150456950,12320,12320,12330,12320,19
|
|
20231006,140700,150222860,12320,12310,12320,12310,7
|
|
20231006,140600,150136650,12330,12320,12330,12320,12
|
|
20231006,140500,149988760,12310,12320,12320,12310,20
|
|
20231006,140400,149742430,12320,12320,12320,12320,4
|
|
20231006,140300,149693150,12320,12320,12320,12320,4
|
|
20231006,140200,149643870,12320,12320,12320,12320,20
|
|
20231006,140100,149397470,12310,12310,12310,12310,3
|
|
20231006,140000,149360540,12320,12310,12320,12310,8
|
|
20231006,135900,149262020,12310,12310,12310,12310,18
|
|
20231006,135800,149040440,12310,12310,12310,12310,7
|
|
20231006,135700,148954270,12310,12310,12310,12310,0
|
|
20231006,135600,148954270,12310,12310,12310,12310,3
|
|
20231006,135500,148917340,12330,12330,12330,12330,3
|
|
20231006,135400,148880350,12310,12320,12320,12310,12
|
|
20231006,135300,148732550,12310,12310,12310,12310,3
|
|
20231006,135200,148695620,12310,12310,12310,12310,17
|
|
20231006,135100,148486350,12310,12310,12310,12310,7
|
|
20231006,135000,148400180,12310,12310,12310,12310,4
|
|
20231006,134900,148350940,12310,12310,12310,12310,14
|
|
20231006,134800,148178600,12310,12310,12310,12310,3
|
|
20231006,134700,148141670,12320,12310,12320,12310,7
|
|
20231006,134600,148055460,12320,12320,12320,12320,19
|
|
20231006,134500,147821380,12310,12310,12310,12310,8
|
|
20231006,134400,147722900,12310,12310,12310,12310,3
|
|
20231006,134300,147685970,12310,12310,12310,12310,11
|
|
20231006,134200,147550560,12310,12320,12320,12310,7
|
|
20231006,134100,147464350,12320,12310,12320,12310,8
|
|
20231006,134000,147365830,12310,12310,12310,12310,14
|
|
20231006,133900,147193490,12310,12310,12310,12310,3
|
|
20231006,133800,147156560,12320,12310,12320,12310,8
|
|
20231006,133700,147058040,12320,12320,12320,12320,13
|
|
20231006,133600,146897880,12320,12330,12330,12320,11
|
|
20231006,133500,146762320,12320,12320,12320,12320,3
|
|
20231006,133400,146725360,12320,12320,12320,12320,10
|
|
20231006,133300,146602160,12320,12330,12330,12320,11
|
|
20231006,133200,146466570,12320,12320,12320,12320,7
|
|
20231006,133100,146380330,12320,12320,12320,12320,18
|
|
20231006,133000,146158570,12320,12320,12320,12320,3
|
|
20231006,132900,146121610,12320,12320,12320,12320,8
|
|
20231006,132800,146023050,12320,12320,12320,12320,13
|
|
20231006,132700,145862890,12320,12320,12320,12320,7
|
|
20231006,132600,145776650,12320,12320,12320,12320,3
|
|
20231006,132500,145739690,12320,12320,12320,12320,17
|
|
20231006,132400,145530250,12320,12320,12320,12320,394
|
|
20231006,132300,140676170,12320,12320,12320,12320,7
|
|
20231006,132200,140589930,12320,12320,12320,12320,15
|
|
20231006,132100,140405130,12320,12320,12320,12320,3
|
|
20231006,132000,140368170,12320,12320,12320,12320,8
|
|
20231006,131900,140269610,12320,12320,12320,12320,12
|
|
20231006,131800,140121770,12320,12320,12320,12320,7
|
|
20231006,131700,140035530,12320,12320,12320,12320,3
|
|
20231006,131600,139998570,12320,12320,12320,12320,67
|
|
20231006,131500,139173130,12320,12320,12320,12320,4
|
|
20231006,131400,139123850,12320,12320,12320,12320,7
|
|
20231006,131300,139037610,12320,12320,12320,12320,18
|
|
20231006,131200,138815850,12320,12320,12320,12320,3
|
|
20231006,131100,138778890,12320,12320,12320,12320,8
|
|
20231006,131000,138680330,12320,12320,12320,12320,13
|
|
20231006,130900,138520170,12320,12320,12320,12320,7
|
|
20231006,130800,138433930,12320,12320,12320,12320,3
|
|
20231006,130700,138396970,12320,12330,12330,12320,14
|
|
20231006,130600,138224390,12330,12330,12330,12330,10
|
|
20231006,130500,138101090,12320,12320,12320,12320,7
|
|
20231006,130400,138014850,12320,12320,12320,12320,14
|
|
20231006,130300,137842370,12320,12320,12320,12320,8
|
|
20231006,130200,137743810,12320,12320,12320,12320,7
|
|
20231006,130100,137657570,12320,12320,12320,12320,6
|
|
20231006,130000,137583650,12320,12310,12320,12290,5026
|
|
20231006,125900,75789240,12310,12300,12310,12300,5
|
|
20231006,125800,75727730,12310,12300,12310,12300,9
|
|
20231006,125700,75617020,12320,12300,12320,12300,4
|
|
20231006,125600,75567800,12320,12310,12320,12310,8
|
|
20231006,125500,75469310,12310,12310,12310,12310,4
|
|
20231006,125400,75420070,12300,12320,12320,12300,20
|
|
20231006,125300,75174030,12310,12300,12310,12300,13
|
|
20231006,125200,75014070,12320,12320,12320,12320,0
|
|
20231006,125100,75014070,12320,12310,12320,12310,8
|
|
20231006,125000,74915580,12320,12320,12320,12320,1
|
|
20231006,124900,74903260,12310,12310,12320,12310,13
|
|
20231006,124800,74743220,12320,12310,12320,12310,14
|
|
20231006,124700,74570770,12320,12310,12320,12310,5
|
|
20231006,124600,74509210,12310,12310,12310,12310,3
|
|
20231006,124500,74472280,12320,12310,12320,12310,12
|
|
20231006,124400,74324520,12310,12310,12310,12310,0
|
|
20231006,124300,74324520,12310,12310,12330,12310,32
|
|
20231006,124200,73930170,12310,12320,12320,12310,14
|
|
20231006,124100,73757810,12310,12310,12310,12310,0
|
|
20231006,124000,73757810,12310,12330,12330,12310,10
|
|
20231006,123900,73634590,12320,12320,12320,12310,24
|
|
20231006,123800,73339000,12320,12320,12320,12320,4
|
|
20231006,123700,73289720,12320,12320,12320,12320,3
|
|
20231006,123600,73252760,12320,12320,12320,12320,22
|
|
20231006,123500,72981720,12320,12320,12320,12320,0
|
|
20231006,123400,72981720,12320,12320,12320,12320,7
|
|
20231006,123300,72895480,12340,12300,12340,12300,12
|
|
20231006,123200,72747760,12330,12310,12330,12310,5
|
|
20231006,123100,72686180,12310,12300,12310,12300,4
|
|
20231006,123000,72636970,12320,12300,12320,12300,18
|
|
20231006,122900,72415480,12320,12320,12320,12320,2
|
|
20231006,122800,72390840,12300,12300,12300,12300,4
|
|
20231006,122700,72341640,12300,12300,12300,12300,10
|
|
20231006,122600,72218640,12350,12310,12350,12310,3
|
|
20231006,122500,72181660,12310,12320,12320,12310,9
|
|
20231006,122400,72070840,12320,12310,12320,12310,27
|
|
20231006,122300,71738460,12320,12310,12320,12310,8
|
|
20231006,122200,71639970,12300,12300,12310,12300,8
|
|
20231006,122100,71541560,12310,12300,12310,12300,12
|
|
20231006,122000,71393940,12300,12300,12300,12300,4
|
|
20231006,121900,71344740,12310,12300,12310,12300,5
|
|
20231006,121800,71283230,12310,12300,12310,12300,21
|
|
20231006,121700,71024900,12310,12310,12310,12310,0
|
|
20231006,121600,71024900,12310,12310,12310,12310,11
|
|
20231006,121500,70889490,12320,12320,12320,12310,8
|
|
20231006,121400,70790970,12310,12310,12310,12310,0
|
|
20231006,121300,70790970,12310,12310,12310,12310,7
|
|
20231006,121200,70704800,12310,12320,12320,12310,17
|
|
20231006,121100,70495500,12320,12320,12320,12320,4
|
|
20231006,121000,70446220,12320,12320,12320,12320,4
|
|
20231006,120900,70396940,12320,12320,12320,12310,15
|
|
20231006,120800,70212180,12320,12320,12320,12320,0
|
|
20231006,120700,70212180,12320,12320,12320,12320,3
|
|
20231006,120600,70175220,12320,12320,12320,12320,14
|
|
20231006,120500,70002740,12380,12360,12380,12360,15
|
|
20231006,120400,69817190,12310,12310,12310,12310,3
|
|
20231006,120300,69780260,12310,12310,12310,12310,10
|
|
20231006,120200,69657160,12390,12350,12390,12350,30
|
|
20231006,120100,69286200,12310,12310,12310,12310,11
|
|
20231006,120000,69150790,12310,12310,12310,12300,9
|
|
20231006,115900,69040040,12310,12310,12310,12310,0
|
|
20231006,115800,69040040,12310,12340,12370,12310,1304
|
|
20231006,115700,52910960,12330,12310,12330,12300,23
|
|
20231006,115600,52627710,12310,12310,12310,12310,4
|
|
20231006,115500,52578470,12320,12320,12320,12310,6
|
|
20231006,115400,52504580,12320,12310,12320,12310,19
|
|
20231006,115300,52270680,12320,12310,12320,12310,13
|
|
20231006,115200,52110630,12320,12310,12320,12310,13
|
|
20231006,115100,51950580,12310,12300,12310,12300,15
|
|
20231006,115000,51766050,12300,12300,12300,12300,7
|
|
20231006,114900,51679950,12320,12300,12320,12300,5
|
|
20231006,114800,51618430,12310,12300,12310,12300,7
|
|
20231006,114700,51532320,12300,12300,12310,12300,15
|
|
20231006,114600,51347800,12310,12300,12310,12300,4
|
|
20231006,114500,51298590,12320,12320,12320,12320,1
|
|
20231006,114400,51286270,12300,12320,12320,12300,8
|
|
20231006,114300,51187790,12300,12300,12300,12300,3
|
|
20231006,114200,51150890,12320,12310,12320,12310,11
|
|
20231006,114100,51015440,12310,12310,12310,12310,43
|
|
20231006,114000,50486110,12310,12300,12310,12300,9
|
|
20231006,113900,50375400,12310,12300,12310,12300,8
|
|
20231006,113800,50276980,12300,12310,12310,12300,19
|
|
20231006,113700,50043220,12310,12310,12310,12300,41
|
|
20231006,113600,49538850,12300,12310,12310,12300,54
|
|
20231006,113500,48874610,12300,12310,12310,12300,14
|
|
20231006,113400,48702380,12320,12320,12320,12310,6
|
|
20231006,113300,48628490,12310,12300,12310,12300,21
|
|
20231006,113200,48370060,12310,12300,12310,12300,4
|
|
20231006,113100,48320850,12300,12300,12300,12300,4
|
|
20231006,113000,48271650,12330,12330,12330,12330,2
|
|
20231006,112900,48246990,12300,12340,12340,12300,12
|
|
20231006,112800,48099270,12300,12300,12300,12300,3
|
|
20231006,112700,48062370,12300,12300,12300,12300,0
|
|
20231006,112600,48062370,12300,12300,12310,12300,20
|
|
20231006,112500,47816320,12300,12300,12300,12300,3
|
|
20231006,112400,47779420,12310,12300,12310,12300,6
|
|
20231006,112300,47705600,12300,12300,12310,12300,17
|
|
20231006,112200,47496480,12310,12300,12310,12300,8
|
|
20231006,112100,47398070,12310,12310,12310,12310,1
|
|
20231006,112000,47385760,12310,12300,12310,12300,25
|
|
20231006,111900,47078230,12310,12300,12310,12300,5
|
|
20231006,111800,47016720,12300,12310,12310,12300,5
|
|
20231006,111700,46955210,12310,12300,12310,12300,19
|
|
20231006,111600,46721490,12320,12300,12320,12300,4
|
|
20231006,111500,46672270,12330,12330,12330,12330,0
|
|
20231006,111400,46672270,12330,12330,12330,12330,7
|
|
20231006,111300,46585960,12380,12330,12380,12330,8
|
|
20231006,111200,46487070,12360,12340,12360,12340,11
|
|
20231006,111100,46351160,12330,12300,12330,12300,23
|
|
20231006,111000,46068200,12310,12300,12310,12300,5
|
|
20231006,110900,46006690,12320,12320,12320,12320,2
|
|
20231006,110800,45982050,12320,12310,12320,12300,19
|
|
20231006,110700,45748240,12330,12310,12330,12310,4
|
|
20231006,110600,45698980,12320,12310,12320,12310,9
|
|
20231006,110500,45588180,12320,12330,12330,12310,21
|
|
20231006,110400,45329530,12320,12310,12320,12310,64
|
|
20231006,110300,44541160,12320,12320,12320,12320,0
|
|
20231006,110200,44541160,12320,12340,12340,12310,12
|
|
20231006,110100,44393370,12310,12310,12310,12310,4
|
|
20231006,110000,44344130,12320,12320,12320,12320,0
|
|
20231006,105900,44344130,12320,12320,12320,12320,10
|
|
20231006,105800,44220930,12320,12310,12320,12310,9
|
|
20231006,105700,44110080,12320,12310,12320,12310,6
|
|
20231006,105600,44036200,12320,12320,12320,12300,35
|
|
20231006,105500,43605300,12310,12310,12310,12310,27
|
|
20231006,105400,43272930,12320,12320,12320,12320,0
|
|
20231006,105300,43272930,12320,12310,12320,12310,22
|
|
20231006,105200,43002090,12320,12320,12320,12310,6
|
|
20231006,105100,42928200,12320,12320,12320,12310,22
|
|
20231006,105000,42657250,12320,12310,12320,12310,18
|
|
20231006,104900,42435660,12320,12310,12320,12310,10
|
|
20231006,104800,42312540,12320,12310,12320,12310,15
|
|
20231006,104700,42127780,12320,12310,12320,12310,82
|
|
20231006,104600,41118220,12320,12310,12320,12310,16
|
|
20231006,104500,40921240,12310,12320,12320,12310,5
|
|
20231006,104400,40859670,12320,12320,12330,12310,44
|
|
20231006,104300,40317620,12320,12350,12350,12320,74
|
|
20231006,104200,39404850,12340,12350,12350,12340,9
|
|
20231006,104100,39293770,12350,12340,12350,12340,26
|
|
20231006,104000,38972910,12350,12350,12350,12340,6
|
|
20231006,103900,38898850,12340,12350,12350,12340,5
|
|
20231006,103800,38837140,12340,12340,12350,12340,23
|
|
20231006,103700,38553300,12360,12360,12360,12360,0
|
|
20231006,103600,38553300,12360,12360,12360,12340,12
|
|
20231006,103500,38405040,12360,12350,12360,12350,157
|
|
20231006,103400,36466000,12350,12350,12350,12350,0
|
|
20231006,103300,36466000,12350,12360,12360,12350,6
|
|
20231006,103200,36391870,12360,12360,12370,12360,11
|
|
20231006,103100,36255900,12360,12360,12360,12360,4
|
|
20231006,103000,36206460,12370,12360,12370,12360,5
|
|
20231006,102900,36144650,12360,12360,12370,12360,15
|
|
20231006,102800,35959240,12370,12360,12370,12360,8
|
|
20231006,102700,35860350,12360,12360,12360,12360,3
|
|
20231006,102600,35823270,12370,12360,12370,12360,5
|
|
20231006,102500,35761460,12370,12370,12370,12360,17
|
|
20231006,102400,35551230,12370,12370,12370,12370,5
|
|
20231006,102300,35489380,12370,12370,12370,12370,10
|
|
20231006,102200,35365680,12370,12380,12380,12370,129
|
|
20231006,102100,33769880,12370,12370,12370,12370,4
|
|
20231006,102000,33720400,12370,12380,12380,12370,79
|
|
20231006,101900,32742410,12390,12390,12390,12390,0
|
|
20231006,101800,32742410,12390,12390,12390,12390,96
|
|
20231006,101700,31552970,12390,12390,12390,12390,9
|
|
20231006,101600,31441460,12390,12390,12390,12390,8
|
|
20231006,101500,31342340,12390,12390,12390,12390,5
|
|
20231006,101400,31280390,12400,12390,12400,12390,1018
|
|
20231006,101300,18657370,12390,12380,12390,12380,72
|
|
20231006,101200,17765360,12390,12380,12390,12380,4
|
|
20231006,101100,17715830,12390,12380,12390,12380,4
|
|
20231006,101000,17666300,12400,12400,12400,12400,30
|
|
20231006,100900,17294300,12400,12400,12400,12390,500
|
|
20231006,100800,11099170,12400,12380,12400,12380,46
|
|
20231006,100700,10529330,12380,12380,12380,12380,6
|
|
20231006,100600,10455050,12390,12390,12390,12380,17
|
|
20231006,100500,10244450,12390,12390,12400,12390,128
|
|
20231006,100400,8658520,12410,12410,12410,12410,3
|
|
20231006,100300,8621290,12390,12400,12400,12390,104
|
|
20231006,100200,7331730,12400,12400,12410,12400,10
|
|
20231006,100100,7207720,12400,12400,12400,12400,7
|
|
20231006,100000,7120920,12400,12400,12400,12400,1
|
|
20231006,095900,7108520,12410,12400,12410,12400,6
|
|
20231006,095800,7034100,12410,12400,12410,12400,50
|
|
20231006,095700,6413660,12410,12410,12410,12410,200
|
|
20231006,095600,3931660,12410,12410,12410,12410,0
|
|
20231006,095500,3931660,12410,12410,12410,12410,90
|
|
20231006,095400,2814760,12410,12410,12410,12410,0
|
|
20231006,095300,2814760,12410,12410,12410,12410,6
|
|
20231006,095200,2740300,12420,12420,12420,12420,11
|
|
20231006,095100,2603680,12420,12420,12420,12420,6
|
|
20231006,095000,2529160,12410,12410,12410,12410,0
|
|
20231006,094900,2529160,12410,12410,12410,12410,0
|
|
20231006,094800,2529160,12410,12410,12410,12410,0
|
|
20231006,094700,2529160,12410,12410,12410,12410,0
|
|
20231006,094600,2529160,12410,12410,12410,12410,0
|
|
20231006,094500,2529160,12410,12410,12410,12410,0
|
|
20231006,094400,2529160,12410,12410,12410,12410,0
|
|
20231006,094300,2529160,12410,12410,12410,12410,5
|
|
20231006,094200,2467110,12400,12400,12400,12400,0
|
|
20231006,094100,2467110,12400,12400,12400,12400,0
|
|
20231006,094000,2467110,12400,12400,12400,12400,0
|
|
20231006,093900,2467110,12400,12400,12400,12400,0
|
|
20231006,093800,2467110,12400,12400,12400,12400,0
|
|
20231006,093700,2467110,12400,12400,12400,12400,23
|
|
20231006,093600,2181910,12390,12390,12390,12390,0
|
|
20231006,093500,2181910,12390,12390,12390,12390,10
|
|
20231006,093400,2058010,12400,12400,12400,12400,2
|
|
20231006,093300,2033210,12400,12400,12400,12400,0
|
|
20231006,093200,2033210,12400,12400,12400,12400,0
|
|
20231006,093100,2033210,12400,12400,12400,12400,3
|
|
20231006,093000,1996010,12400,12400,12400,12400,0
|
|
20231006,092900,1996010,12400,12400,12400,12400,0
|
|
20231006,092800,1996010,12400,12400,12400,12400,0
|
|
20231006,092700,1996010,12400,12400,12400,12400,0
|
|
20231006,092600,1996010,12400,12400,12400,12400,0
|
|
20231006,092500,1996010,12400,12400,12400,12400,0
|
|
20231006,092400,1996010,12400,12400,12400,12400,1
|
|
20231006,092300,1983610,12400,12400,12400,12400,0
|
|
20231006,092200,1983610,12400,12400,12400,12400,0
|
|
20231006,092100,1983610,12400,12390,12400,12390,42
|
|
20231006,092000,1463070,12390,12390,12390,12390,4
|
|
20231006,091900,1413510,12400,12400,12400,12400,0
|
|
20231006,091800,1413510,12400,12400,12400,12400,0
|
|
20231006,091700,1413510,12400,12400,12400,12400,0
|
|
20231006,091600,1413510,12400,12400,12400,12400,0
|
|
20231006,091500,1413510,12400,12400,12400,12400,0
|
|
20231006,091400,1413510,12400,12400,12400,12400,0
|
|
20231006,091300,1413510,12400,12400,12400,12400,1
|
|
20231006,091200,1401110,12400,12400,12400,12400,33
|
|
20231006,091100,991910,12400,12370,12400,12370,12
|
|
20231006,091000,843440,12400,12400,12400,12400,15
|
|
20231006,090900,657440,12400,12400,12400,12400,0
|
|
20231006,090800,657440,12400,12400,12400,12400,0
|
|
20231006,090700,657440,12400,12400,12400,12400,0
|
|
20231006,090600,657440,12400,12400,12400,12400,0
|
|
20231006,090500,657440,12400,12400,12400,12400,0
|
|
20231006,090400,657440,12400,12400,12400,12400,0
|
|
20231006,090300,657440,12400,12400,12400,12400,0
|
|
20231006,090200,657440,12400,12400,12400,12400,28
|
|
20231006,090100,310240,12400,12400,12400,12400,13
|
|
20231006,090000,149040,12420,12420,12420,12420,12
|