580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183700,141552780,12390,12390,12390,12390,162
|
|
20231010,183600,141552780,12390,12390,12390,12390,0
|
|
20231010,183500,141552780,12390,12390,12390,12390,0
|
|
20231010,183400,141552780,12390,12390,12390,12390,0
|
|
20231010,183300,141552780,12390,12390,12390,12390,0
|
|
20231010,183200,141552780,12390,12390,12390,12390,0
|
|
20231010,183100,141552780,12390,12390,12390,12390,0
|
|
20231010,183000,141552780,12390,12390,12390,12390,0
|
|
20231010,182900,141552780,12390,12390,12390,12390,0
|
|
20231010,182800,141552780,12390,12390,12390,12390,0
|
|
20231010,182700,141552780,12390,12390,12390,12390,0
|
|
20231010,182600,141552780,12390,12390,12390,12390,0
|
|
20231010,182500,141552780,12390,12390,12390,12390,0
|
|
20231010,182400,141552780,12390,12390,12390,12390,0
|
|
20231010,182300,141552780,12390,12390,12390,12390,0
|
|
20231010,182200,141552780,12390,12390,12390,12390,0
|
|
20231010,182100,141552780,12390,12390,12390,12390,0
|
|
20231010,182000,141552780,12390,12390,12390,12390,0
|
|
20231010,181900,141552780,12390,12390,12390,12390,0
|
|
20231010,181800,141552780,12390,12390,12390,12390,0
|
|
20231010,181700,141552780,12390,12390,12390,12390,0
|
|
20231010,181600,141552780,12390,12390,12390,12390,0
|
|
20231010,181500,141552780,12390,12390,12390,12390,0
|
|
20231010,181400,141552780,12390,12390,12390,12390,0
|
|
20231010,181300,141552780,12390,12390,12390,12390,0
|
|
20231010,181200,141552780,12390,12390,12390,12390,0
|
|
20231010,181100,141552780,12390,12390,12390,12390,0
|
|
20231010,181000,141552780,12390,12390,12390,12390,0
|
|
20231010,180900,141552780,12390,12390,12390,12390,0
|
|
20231010,180800,141552780,12390,12390,12390,12390,0
|
|
20231010,180700,141552780,12390,12390,12390,12390,162
|
|
20231010,180600,141552780,12390,12390,12390,12390,0
|
|
20231010,180500,141552780,12390,12390,12390,12390,0
|
|
20231010,180400,141552780,12390,12390,12390,12390,0
|
|
20231010,180300,141552780,12390,12390,12390,12390,0
|
|
20231010,180200,141552780,12390,12390,12390,12390,0
|
|
20231010,180100,141552780,12390,12390,12390,12390,0
|
|
20231010,180000,141552780,12390,12390,12390,12390,0
|
|
20231010,175900,141552780,12390,12390,12390,12390,0
|
|
20231010,175800,141552780,12390,12390,12390,12390,0
|
|
20231010,175700,141552780,12390,12390,12390,12390,0
|
|
20231010,175600,141552780,12390,12390,12390,12390,0
|
|
20231010,175500,141552780,12390,12390,12390,12390,0
|
|
20231010,175400,141552780,12390,12390,12390,12390,0
|
|
20231010,175300,141552780,12390,12390,12390,12390,0
|
|
20231010,175200,141552780,12390,12390,12390,12390,0
|
|
20231010,175100,141552780,12390,12390,12390,12390,0
|
|
20231010,175000,141552780,12390,12390,12390,12390,0
|
|
20231010,174900,141552780,12390,12390,12390,12390,0
|
|
20231010,174800,141552780,12390,12390,12390,12390,0
|
|
20231010,174700,141552780,12390,12390,12390,12390,0
|
|
20231010,174600,141552780,12390,12390,12390,12390,0
|
|
20231010,174500,141552780,12390,12390,12390,12390,0
|
|
20231010,174400,141552780,12390,12390,12390,12390,0
|
|
20231010,174300,141552780,12390,12390,12390,12390,0
|
|
20231010,174200,141552780,12390,12390,12390,12390,0
|
|
20231010,174100,141552780,12390,12390,12390,12390,0
|
|
20231010,174000,141552780,12390,12390,12390,12390,0
|
|
20231010,173900,141552780,12390,12390,12390,12390,0
|
|
20231010,173800,141552780,12390,12390,12390,12390,0
|
|
20231010,173700,141552780,12390,12390,12390,12390,162
|
|
20231010,173600,141552780,12390,12390,12390,12390,0
|
|
20231010,173500,141552780,12390,12390,12390,12390,0
|
|
20231010,173400,141552780,12390,12390,12390,12390,0
|
|
20231010,173300,141552780,12390,12390,12390,12390,0
|
|
20231010,173200,141552780,12390,12390,12390,12390,0
|
|
20231010,173100,141552780,12390,12390,12390,12390,0
|
|
20231010,173000,141552780,12390,12390,12390,12390,0
|
|
20231010,172900,141552780,12390,12390,12390,12390,0
|
|
20231010,172800,141552780,12390,12390,12390,12390,0
|
|
20231010,172700,141552780,12390,12390,12390,12390,0
|
|
20231010,172600,141552780,12390,12390,12390,12390,0
|
|
20231010,172500,141552780,12390,12390,12390,12390,0
|
|
20231010,172400,141552780,12390,12390,12390,12390,0
|
|
20231010,172300,141552780,12390,12390,12390,12390,0
|
|
20231010,172200,141552780,12390,12390,12390,12390,0
|
|
20231010,172100,141552780,12390,12390,12390,12390,0
|
|
20231010,172000,141552780,12390,12390,12390,12390,0
|
|
20231010,171900,141552780,12390,12390,12390,12390,0
|
|
20231010,171800,141552780,12390,12390,12390,12390,0
|
|
20231010,171700,141552780,12390,12390,12390,12390,0
|
|
20231010,171600,141552780,12390,12390,12390,12390,0
|
|
20231010,171500,141552780,12390,12390,12390,12390,0
|
|
20231010,171400,141552780,12390,12390,12390,12390,0
|
|
20231010,171300,141552780,12390,12390,12390,12390,0
|
|
20231010,171200,141552780,12390,12390,12390,12390,0
|
|
20231010,171100,141552780,12390,12390,12390,12390,0
|
|
20231010,171000,141552780,12390,12390,12390,12390,0
|
|
20231010,170900,141552780,12390,12390,12390,12390,0
|
|
20231010,170800,141552780,12390,12390,12390,12390,0
|
|
20231010,170700,141552780,12390,12390,12390,12390,162
|
|
20231010,170600,141552780,12390,12390,12390,12390,0
|
|
20231010,170500,141552780,12390,12390,12390,12390,0
|
|
20231010,170400,141552780,12390,12390,12390,12390,0
|
|
20231010,170300,141552780,12390,12390,12390,12390,0
|
|
20231010,170200,141552780,12390,12390,12390,12390,0
|
|
20231010,170100,141552780,12390,12390,12390,12390,0
|
|
20231010,170000,141552780,12390,12390,12390,12390,0
|
|
20231010,165900,141552780,12390,12390,12390,12390,0
|
|
20231010,165800,141552780,12390,12390,12390,12390,0
|
|
20231010,165700,141552780,12390,12390,12390,12390,0
|
|
20231010,165600,141552780,12390,12390,12390,12390,0
|
|
20231010,165500,141552780,12390,12390,12390,12390,0
|
|
20231010,165400,141552780,12390,12390,12390,12390,0
|
|
20231010,165300,141552780,12390,12390,12390,12390,0
|
|
20231010,165200,141552780,12390,12390,12390,12390,0
|
|
20231010,165100,141552780,12390,12390,12390,12390,0
|
|
20231010,165000,141552780,12390,12390,12390,12390,0
|
|
20231010,164900,141552780,12390,12390,12390,12390,0
|
|
20231010,164800,141552780,12390,12390,12390,12390,0
|
|
20231010,164700,141552780,12390,12390,12390,12390,0
|
|
20231010,164600,141552780,12390,12390,12390,12390,0
|
|
20231010,164500,141552780,12390,12390,12390,12390,0
|
|
20231010,164400,141552780,12390,12390,12390,12390,0
|
|
20231010,164300,141552780,12390,12390,12390,12390,0
|
|
20231010,164200,141552780,12390,12390,12390,12390,0
|
|
20231010,164100,141552780,12390,12390,12390,12390,0
|
|
20231010,164000,141552780,12390,12390,12390,12390,0
|
|
20231010,163900,141552780,12390,12390,12390,12390,0
|
|
20231010,163800,141552780,12390,12390,12390,12390,0
|
|
20231010,163700,141552780,12390,12390,12390,12390,162
|
|
20231010,163600,141552780,12390,12390,12390,12390,0
|
|
20231010,163500,141552780,12390,12390,12390,12390,0
|
|
20231010,163400,141552780,12390,12390,12390,12390,0
|
|
20231010,163300,141552780,12390,12390,12390,12390,0
|
|
20231010,163200,141552780,12390,12390,12390,12390,0
|
|
20231010,163100,141552780,12390,12390,12390,12390,0
|
|
20231010,163000,141552780,12390,12390,12390,12390,0
|
|
20231010,162900,141552780,12390,12390,12390,12390,0
|
|
20231010,162800,141552780,12390,12390,12390,12390,0
|
|
20231010,162700,141552780,12390,12390,12390,12390,0
|
|
20231010,162600,141552780,12390,12390,12390,12390,0
|
|
20231010,162500,141552780,12390,12390,12390,12390,0
|
|
20231010,162400,141552780,12390,12390,12390,12390,0
|
|
20231010,162300,141552780,12390,12390,12390,12390,0
|
|
20231010,162200,141552780,12390,12390,12390,12390,0
|
|
20231010,162100,141552780,12390,12390,12390,12390,0
|
|
20231010,162000,141552780,12390,12390,12390,12390,0
|
|
20231010,161900,141552780,12390,12390,12390,12390,0
|
|
20231010,161800,141552780,12390,12390,12390,12390,0
|
|
20231010,161700,141552780,12390,12390,12390,12390,0
|
|
20231010,161600,141552780,12390,12390,12390,12390,0
|
|
20231010,161500,141552780,12390,12390,12390,12390,0
|
|
20231010,161400,141552780,12390,12390,12390,12390,0
|
|
20231010,161300,141552780,12390,12390,12390,12390,0
|
|
20231010,161200,141552780,12390,12390,12390,12390,0
|
|
20231010,161100,141552780,12390,12390,12390,12390,0
|
|
20231010,161000,141552780,12390,12390,12390,12390,0
|
|
20231010,160900,141552780,12390,12390,12390,12390,0
|
|
20231010,160800,141552780,12390,12390,12390,12390,0
|
|
20231010,160700,141552780,12390,12390,12390,12390,162
|
|
20231010,160600,141552780,12390,12390,12390,12390,0
|
|
20231010,160500,141552780,12390,12390,12390,12390,0
|
|
20231010,160400,141552780,12390,12390,12390,12390,0
|
|
20231010,160300,141552780,12390,12390,12390,12390,0
|
|
20231010,160200,141552780,12390,12390,12390,12390,0
|
|
20231010,160100,141552780,12390,12390,12390,12390,0
|
|
20231010,160000,141552780,12390,12390,12390,12390,0
|
|
20231010,155900,141552780,12390,12390,12390,12390,0
|
|
20231010,155800,141552780,12390,12390,12390,12390,0
|
|
20231010,155700,141552780,12390,12390,12390,12390,0
|
|
20231010,155600,141552780,12390,12390,12390,12390,0
|
|
20231010,155500,141552780,12390,12390,12390,12390,0
|
|
20231010,155400,141552780,12390,12390,12390,12390,0
|
|
20231010,155300,141552780,12390,12390,12390,12390,0
|
|
20231010,155200,141552780,12390,12390,12390,12390,0
|
|
20231010,155100,141552780,12390,12390,12390,12390,0
|
|
20231010,155000,141552780,12390,12390,12390,12390,0
|
|
20231010,154900,141552780,12390,12390,12390,12390,0
|
|
20231010,154800,141552780,12390,12390,12390,12390,0
|
|
20231010,154700,141552780,12390,12390,12390,12390,0
|
|
20231010,154600,141552780,12390,12390,12390,12390,0
|
|
20231010,154500,141552780,12390,12390,12390,12390,0
|
|
20231010,154400,141552780,12390,12390,12390,12390,0
|
|
20231010,154300,141552780,12390,12390,12390,12390,0
|
|
20231010,154200,141552780,12390,12390,12390,12390,0
|
|
20231010,154100,141552780,12390,12390,12390,12390,0
|
|
20231010,154000,141552780,12390,12390,12390,12390,0
|
|
20231010,153900,141552780,12390,12390,12390,12390,0
|
|
20231010,153800,141552780,12390,12390,12390,12390,0
|
|
20231010,153700,141552780,12390,12390,12390,12390,162
|
|
20231010,153600,141552780,12390,12390,12390,12390,0
|
|
20231010,153500,141552780,12390,12390,12390,12390,0
|
|
20231010,153400,141552780,12390,12390,12390,12390,0
|
|
20231010,153300,141552780,12390,12390,12390,12390,0
|
|
20231010,153200,141552780,12390,12390,12390,12390,0
|
|
20231010,153100,141552780,12390,12390,12390,12390,0
|
|
20231010,153000,141552780,12390,12390,12390,12390,162
|
|
20231010,152900,139545600,12350,12350,12350,12350,0
|
|
20231010,152800,139545600,12350,12350,12350,12350,0
|
|
20231010,152700,139545600,12350,12350,12350,12350,0
|
|
20231010,152600,139545600,12350,12350,12350,12350,0
|
|
20231010,152500,139545600,12350,12350,12350,12350,0
|
|
20231010,152400,139545600,12350,12350,12350,12350,0
|
|
20231010,152300,139545600,12350,12350,12350,12350,0
|
|
20231010,152200,139545600,12350,12350,12350,12350,0
|
|
20231010,152100,139545600,12350,12350,12350,12350,0
|
|
20231010,152000,139545600,12350,12350,12350,12350,0
|
|
20231010,151900,139545600,12350,12350,12350,12350,0
|
|
20231010,151800,139545600,12350,12350,12350,12350,0
|
|
20231010,151700,139545600,12350,12350,12350,12350,1
|
|
20231010,151600,139533250,12370,12370,12370,12370,1
|
|
20231010,151500,139520880,12350,12350,12350,12350,0
|
|
20231010,151400,139520880,12350,12350,12350,12350,0
|
|
20231010,151300,139520880,12350,12350,12350,12350,0
|
|
20231010,151200,139520880,12350,12350,12350,12350,0
|
|
20231010,151100,139520880,12350,12350,12350,12350,0
|
|
20231010,151000,139520880,12350,12350,12350,12350,1
|
|
20231010,150900,139508530,12370,12370,12370,12370,0
|
|
20231010,150800,139508530,12370,12370,12370,12370,0
|
|
20231010,150700,139508530,12370,12370,12370,12370,0
|
|
20231010,150600,139508530,12370,12350,12370,12350,14
|
|
20231010,150500,139335590,12350,12350,12350,12350,0
|
|
20231010,150400,139335590,12350,12350,12350,12350,0
|
|
20231010,150300,139335590,12350,12350,12350,12350,0
|
|
20231010,150200,139335590,12350,12350,12350,12350,0
|
|
20231010,150100,139335590,12350,12350,12350,12350,0
|
|
20231010,150000,139335590,12350,12370,12370,12350,5
|
|
20231010,145900,139273760,12370,12350,12370,12350,91
|
|
20231010,145800,138149790,12370,12370,12370,12370,0
|
|
20231010,145700,138149790,12370,12370,12370,12370,0
|
|
20231010,145600,138149790,12370,12370,12370,12370,6
|
|
20231010,145500,138075570,12360,12350,12360,12350,75
|
|
20231010,145400,137149260,12360,12360,12360,12360,2
|
|
20231010,145300,137124540,12360,12350,12360,12350,43
|
|
20231010,145200,136593440,12360,12360,12360,12360,8
|
|
20231010,145100,136494560,12350,12350,12350,12350,49
|
|
20231010,145000,135889410,12350,12350,12350,12350,1
|
|
20231010,144900,135877060,12360,12370,12370,12360,7
|
|
20231010,144800,135790480,12360,12350,12360,12350,83
|
|
20231010,144700,134765360,12360,12360,12360,12360,2
|
|
20231010,144600,134740640,12360,12350,12360,12350,48
|
|
20231010,144500,134147780,12370,12370,12370,12370,0
|
|
20231010,144400,134147780,12370,12370,12370,12370,8
|
|
20231010,144300,134048820,12360,12350,12360,12350,69
|
|
20231010,144200,133196640,12360,12360,12360,12360,2
|
|
20231010,144100,133171920,12350,12350,12360,12350,43
|
|
20231010,144000,132640820,12360,12360,12360,12360,2
|
|
20231010,143900,132616100,12360,12350,12360,12350,48
|
|
20231010,143800,132023250,12360,12360,12360,12360,0
|
|
20231010,143700,132023250,12360,12370,12370,12360,5
|
|
20231010,143600,131961440,12370,12360,12370,12360,39
|
|
20231010,143500,131479350,12370,12370,12370,12370,4
|
|
20231010,143400,131429870,12370,12360,12370,12360,48
|
|
20231010,143300,130836540,12370,12370,12370,12370,2
|
|
20231010,143200,130811800,12370,12360,12370,12360,45
|
|
20231010,143100,130255550,12370,12370,12370,12370,2
|
|
20231010,143000,130230810,12370,12360,12370,12360,43
|
|
20231010,142900,129699280,12370,12360,12370,12360,41
|
|
20231010,142800,129192460,12370,12370,12370,12370,1
|
|
20231010,142700,129180090,12370,12360,12370,12360,38
|
|
20231010,142600,128710360,12370,12370,12370,12370,3
|
|
20231010,142500,128673250,12370,12360,12370,12360,52
|
|
20231010,142400,128030480,12370,12370,12370,12370,5
|
|
20231010,142300,127968630,12370,12370,12370,12360,88
|
|
20231010,142200,126880850,12370,12360,12370,12360,66
|
|
20231010,142100,126064890,12370,12370,12370,12370,213
|
|
20231010,142000,123430080,12370,12360,12370,12360,52
|
|
20231010,141900,122787300,12370,12370,12370,12370,1
|
|
20231010,141800,122774930,12370,12360,12370,12360,42
|
|
20231010,141700,122255760,12370,12370,12370,12370,2
|
|
20231010,141600,122231020,12360,12360,12370,12360,50
|
|
20231010,141500,121612960,12370,12370,12370,12370,9
|
|
20231010,141400,121501630,12360,12370,12370,12360,61
|
|
20231010,141300,120747570,12370,12370,12370,12370,7
|
|
20231010,141200,120660980,12370,12370,12370,12370,12
|
|
20231010,141100,120512540,12370,12380,12380,12370,33
|
|
20231010,141000,120104250,12380,12380,12380,12380,10
|
|
20231010,140900,119980450,12380,12390,12390,12380,18
|
|
20231010,140800,119757550,12390,12370,12390,12370,15
|
|
20231010,140700,119571780,12370,12370,12370,12360,53
|
|
20231010,140600,118916530,12370,12380,12380,12370,16
|
|
20231010,140500,118718590,12380,12380,12380,12380,21
|
|
20231010,140400,118458610,12370,12370,12370,12360,56
|
|
20231010,140300,117766320,12370,12370,12370,12370,15
|
|
20231010,140200,117580770,12370,12380,12380,12370,13
|
|
20231010,140100,117419880,12380,12370,12380,12370,21
|
|
20231010,140000,117160040,12370,12370,12370,12360,48
|
|
20231010,135900,116566610,12370,12380,12380,12370,17
|
|
20231010,135800,116356300,12380,12380,12380,12370,13
|
|
20231010,135700,116195370,12380,12380,12380,12380,20
|
|
20231010,135600,115947770,12380,12380,12380,12380,21
|
|
20231010,135500,115687790,12370,12370,12370,12360,60
|
|
20231010,135400,114946000,12370,12370,12370,12370,12
|
|
20231010,135300,114797560,12370,12380,12380,12370,15
|
|
20231010,135200,114611890,12380,12390,12390,12380,15
|
|
20231010,135100,114426180,12390,12380,12390,12380,22
|
|
20231010,135000,114153710,12370,12370,12370,12360,42
|
|
20231010,134900,113634500,12370,12370,12370,12370,13
|
|
20231010,134800,113473690,12370,12380,12380,12370,37
|
|
20231010,134700,113015910,12380,12380,12380,12380,10
|
|
20231010,134600,112892110,12380,12390,12390,12380,28
|
|
20231010,134500,112545270,12390,12380,12390,12370,46
|
|
20231010,134400,111976130,12380,12380,12380,12380,20
|
|
20231010,134300,111728530,12370,12390,12390,12370,54
|
|
20231010,134200,111060360,12390,12380,12390,12380,15
|
|
20231010,134100,110874540,12380,12390,12390,12380,65
|
|
20231010,134000,110069770,12390,12390,12390,12390,9
|
|
20231010,133900,109958260,12390,12390,12390,12390,19
|
|
20231010,133800,109722850,12390,12390,12390,12390,18
|
|
20231010,133700,109499830,12380,12390,12390,12380,46
|
|
20231010,133600,108930210,12390,12400,12400,12390,13
|
|
20231010,133500,108769110,12400,12400,12400,12400,11
|
|
20231010,133400,108632710,12400,12410,12410,12400,16
|
|
20231010,133300,108434240,12410,12410,12410,12410,16
|
|
20231010,133200,108235680,12410,12400,12410,12400,51
|
|
20231010,133100,107603170,12400,12400,12400,12400,0
|
|
20231010,133000,107603170,12400,12400,12400,12400,0
|
|
20231010,132900,107603170,12400,12400,12400,12400,2
|
|
20231010,132800,107578370,12400,12400,12400,12390,13
|
|
20231010,132700,107417180,12400,12400,12400,12400,16
|
|
20231010,132600,107218780,12390,12400,12400,12390,12
|
|
20231010,132500,107069990,12400,12390,12400,12390,13
|
|
20231010,132400,106908910,12390,12400,12400,12390,13
|
|
20231010,132300,106747790,12400,12410,12410,12400,20
|
|
20231010,132200,106499690,12410,12400,12410,12400,80
|
|
20231010,132100,105507640,12400,12400,12400,12400,0
|
|
20231010,132000,105507640,12400,12400,12400,12400,0
|
|
20231010,131900,105507640,12400,12400,12400,12400,0
|
|
20231010,131800,105507640,12400,12400,12400,12400,0
|
|
20231010,131700,105507640,12400,12400,12400,12400,0
|
|
20231010,131600,105507640,12400,12380,12410,12380,9
|
|
20231010,131500,105395990,12410,12410,12410,12410,13
|
|
20231010,131400,105234660,12410,12410,12410,12410,16
|
|
20231010,131300,105036100,12410,12410,12410,12380,12
|
|
20231010,131200,104887210,12410,12410,12410,12410,15
|
|
20231010,131100,104701060,12410,12410,12410,12410,12
|
|
20231010,131000,104552140,12410,12410,12410,12410,15
|
|
20231010,130900,104365990,12410,12410,12410,12410,12
|
|
20231010,130800,104217070,12410,12400,12410,12400,8
|
|
20231010,130700,104117840,12400,12400,12400,12400,25
|
|
20231010,130600,103807840,12400,12410,12410,12400,9
|
|
20231010,130500,103696170,12410,12410,12410,12410,13
|
|
20231010,130400,103534840,12410,12410,12410,12410,15
|
|
20231010,130300,103348690,12410,12410,12410,12410,16
|
|
20231010,130200,103150130,12410,12410,12410,12410,46
|
|
20231010,130100,102579270,12380,12400,12400,12380,311
|
|
20231010,130000,98727210,12400,12400,12400,12400,0
|
|
20231010,125900,98727210,12400,12400,12400,12400,0
|
|
20231010,125800,98727210,12400,12400,12400,12400,0
|
|
20231010,125700,98727210,12400,12400,12400,12400,1
|
|
20231010,125600,98714810,12400,12410,12410,12400,5
|
|
20231010,125500,98652770,12410,12410,12410,12410,13
|
|
20231010,125400,98491440,12410,12410,12410,12410,16
|
|
20231010,125300,98292880,12410,12410,12410,12410,16
|
|
20231010,125200,98094320,12410,12410,12410,12410,86
|
|
20231010,125100,97027060,12410,12420,12420,12400,557
|
|
20231010,125000,90119640,12420,12420,12420,12420,15
|
|
20231010,124900,89933340,12420,12420,12420,12420,12
|
|
20231010,124800,89784300,12420,12420,12420,12420,15
|
|
20231010,124700,89598000,12420,12420,12420,12420,12
|
|
20231010,124600,89448960,12420,12420,12420,12410,15
|
|
20231010,124500,89262670,12420,12420,12420,12410,13
|
|
20231010,124400,89101220,12420,12420,12420,12410,20
|
|
20231010,124300,88852920,12420,12420,12420,12420,13
|
|
20231010,124200,88691460,12420,12420,12420,12420,14
|
|
20231010,124100,88517580,12420,12420,12420,12420,13
|
|
20231010,124000,88356120,12420,12420,12420,12420,14
|
|
20231010,123900,88182240,12420,12420,12420,12420,13
|
|
20231010,123800,88020780,12420,12420,12420,12420,15
|
|
20231010,123700,87834480,12420,12420,12420,12420,13
|
|
20231010,123600,87673020,12420,12420,12420,12410,16
|
|
20231010,123500,87474320,12420,12420,12420,12420,32
|
|
20231010,123400,87076880,12420,12410,12420,12410,123
|
|
20231010,123300,85550410,12410,12410,12410,12410,21
|
|
20231010,123200,85289800,12410,12410,12410,12410,16
|
|
20231010,123100,85091240,12410,12410,12410,12410,20
|
|
20231010,123000,84843040,12410,12410,12410,12410,18
|
|
20231010,122900,84619660,12410,12410,12410,12410,20
|
|
20231010,122800,84371460,12410,12410,12410,12410,18
|
|
20231010,122700,84148080,12410,12410,12410,12410,19
|
|
20231010,122600,83912290,12410,12410,12410,12410,17
|
|
20231010,122500,83701320,12410,12410,12410,12410,22
|
|
20231010,122400,83428300,12410,12390,12410,12390,25
|
|
20231010,122300,83118080,12410,12410,12410,12380,184
|
|
20231010,122200,80834820,12410,12410,12410,12410,0
|
|
20231010,122100,80834820,12410,12410,12410,12410,0
|
|
20231010,122000,80834820,12410,12410,12410,12410,0
|
|
20231010,121900,80834820,12410,12410,12410,12410,0
|
|
20231010,121800,80834820,12410,12410,12410,12410,0
|
|
20231010,121700,80834820,12410,12410,12410,12410,0
|
|
20231010,121600,80834820,12410,12410,12410,12410,0
|
|
20231010,121500,80834820,12410,12410,12410,12410,3
|
|
20231010,121400,80797590,12410,12410,12410,12410,0
|
|
20231010,121300,80797590,12410,12420,12420,12410,12
|
|
20231010,121200,80648560,12420,12420,12420,12420,21
|
|
20231010,121100,80387740,12420,12420,12420,12420,16
|
|
20231010,121000,80189020,12420,12420,12420,12420,20
|
|
20231010,120900,79940620,12420,12420,12420,12420,18
|
|
20231010,120800,79717060,12420,12420,12420,12420,20
|
|
20231010,120700,79468660,12420,12420,12420,12420,17
|
|
20231010,120600,79257520,12420,12420,12420,12420,20
|
|
20231010,120500,79009120,12420,12400,12420,12400,17
|
|
20231010,120400,78798000,12420,12430,12430,12420,22
|
|
20231010,120300,78524720,12430,12430,12430,12420,19
|
|
20231010,120200,78288660,12420,12430,12430,12420,18
|
|
20231010,120100,78064940,12430,12430,12430,12430,17
|
|
20231010,120000,77853630,12430,12420,12430,12420,17
|
|
20231010,115900,77642360,12420,12430,12430,12420,22
|
|
20231010,115800,77369010,12430,12430,12430,12430,20
|
|
20231010,115700,77120410,12430,12430,12430,12430,17
|
|
20231010,115600,76909100,12430,12430,12430,12430,24
|
|
20231010,115500,76610780,12430,12430,12430,12430,37
|
|
20231010,115400,76150870,12430,12400,12430,12400,492
|
|
20231010,115300,70047330,12400,12400,12400,12400,17
|
|
20231010,115200,69836530,12400,12400,12400,12400,19
|
|
20231010,115100,69600930,12400,12400,12400,12400,10
|
|
20231010,115000,69476930,12400,12400,12400,12400,2
|
|
20231010,114900,69452130,12400,12400,12400,12400,22
|
|
20231010,114800,69179330,12400,12390,12400,12390,192
|
|
20231010,114700,66800370,12390,12390,12390,12390,0
|
|
20231010,114600,66800370,12390,12390,12390,12390,0
|
|
20231010,114500,66800370,12390,12390,12390,12390,0
|
|
20231010,114400,66800370,12390,12390,12390,12390,1
|
|
20231010,114300,66787980,12390,12400,12400,12390,10
|
|
20231010,114200,66663990,12400,12400,12400,12400,91
|
|
20231010,114100,65535590,12390,12390,12390,12390,0
|
|
20231010,114000,65535590,12390,12390,12390,12390,0
|
|
20231010,113900,65535590,12390,12390,12390,12390,0
|
|
20231010,113800,65535590,12390,12390,12390,12390,0
|
|
20231010,113700,65535590,12390,12390,12390,12390,0
|
|
20231010,113600,65535590,12390,12390,12390,12390,0
|
|
20231010,113500,65535590,12390,12390,12390,12390,0
|
|
20231010,113400,65535590,12390,12390,12390,12390,0
|
|
20231010,113300,65535590,12390,12390,12390,12390,1
|
|
20231010,113200,65523200,12380,12380,12380,12380,1
|
|
20231010,113100,65510820,12400,12400,12400,12400,1
|
|
20231010,113000,65498420,12380,12380,12380,12380,0
|
|
20231010,112900,65498420,12380,12380,12380,12380,0
|
|
20231010,112800,65498420,12380,12380,12380,12380,0
|
|
20231010,112700,65498420,12380,12380,12380,12380,1
|
|
20231010,112600,65486040,12400,12400,12400,12400,0
|
|
20231010,112500,65486040,12400,12400,12400,12400,0
|
|
20231010,112400,65486040,12400,12400,12400,12400,0
|
|
20231010,112300,65486040,12400,12400,12400,12400,1
|
|
20231010,112200,65473640,12410,12410,12410,12410,0
|
|
20231010,112100,65473640,12410,12410,12410,12410,0
|
|
20231010,112000,65473640,12410,12410,12410,12410,64
|
|
20231010,111900,64679400,12410,12410,12410,12410,24
|
|
20231010,111800,64381560,12410,12400,12410,12400,206
|
|
20231010,111700,61827080,12400,12400,12400,12400,0
|
|
20231010,111600,61827080,12400,12400,12400,12400,1
|
|
20231010,111500,61814680,12400,12400,12400,12400,17
|
|
20231010,111400,61603880,12400,12400,12400,12390,218
|
|
20231010,111300,58902680,12400,12400,12400,12400,4
|
|
20231010,111200,58853080,12400,12400,12400,12400,3
|
|
20231010,111100,58815880,12400,12400,12400,12400,0
|
|
20231010,111000,58815880,12400,12400,12400,12400,0
|
|
20231010,110900,58815880,12400,12400,12400,12400,1
|
|
20231010,110800,58803480,12410,12410,12410,12410,11
|
|
20231010,110700,58666970,12410,12410,12410,12410,108
|
|
20231010,110600,57326690,12410,12390,12410,12390,1066
|
|
20231010,110500,44117790,12390,12390,12390,12390,0
|
|
20231010,110400,44117790,12390,12390,12390,12390,0
|
|
20231010,110300,44117790,12390,12390,12390,12390,0
|
|
20231010,110200,44117790,12390,12390,12390,12390,0
|
|
20231010,110100,44117790,12390,12390,12390,12390,1
|
|
20231010,110000,44105400,12400,12400,12400,12400,1
|
|
20231010,105900,44093000,12410,12410,12410,12410,0
|
|
20231010,105800,44093000,12410,12410,12410,12410,0
|
|
20231010,105700,44093000,12410,12420,12420,12410,23
|
|
20231010,105600,43807370,12430,12430,12430,12430,0
|
|
20231010,105500,43807370,12430,12430,12430,12430,3
|
|
20231010,105400,43770080,12430,12430,12430,12430,1
|
|
20231010,105300,43757650,12420,12420,12420,12420,0
|
|
20231010,105200,43757650,12420,12420,12420,12420,301
|
|
20231010,105100,40019230,12410,12400,12410,12400,774
|
|
20231010,105000,30414050,12400,12400,12400,12400,0
|
|
20231010,104900,30414050,12400,12400,12400,12400,0
|
|
20231010,104800,30414050,12400,12400,12400,12400,0
|
|
20231010,104700,30414050,12400,12400,12400,12400,0
|
|
20231010,104600,30414050,12400,12400,12400,12400,0
|
|
20231010,104500,30414050,12400,12400,12400,12400,1
|
|
20231010,104400,30401650,12400,12400,12400,12400,0
|
|
20231010,104300,30401650,12400,12400,12400,12400,0
|
|
20231010,104200,30401650,12400,12400,12400,12400,2
|
|
20231010,104100,30376850,12390,12390,12400,12390,27
|
|
20231010,104000,30042300,12390,12390,12390,12390,0
|
|
20231010,103900,30042300,12390,12390,12390,12390,0
|
|
20231010,103800,30042300,12390,12390,12390,12390,0
|
|
20231010,103700,30042300,12390,12390,12390,12390,0
|
|
20231010,103600,30042300,12390,12390,12390,12390,0
|
|
20231010,103500,30042300,12390,12390,12390,12390,0
|
|
20231010,103400,30042300,12390,12390,12390,12390,1
|
|
20231010,103300,30029910,12420,12420,12420,12420,0
|
|
20231010,103200,30029910,12420,12420,12420,12420,0
|
|
20231010,103100,30029910,12420,12420,12420,12420,0
|
|
20231010,103000,30029910,12420,12420,12420,12420,0
|
|
20231010,102900,30029910,12420,12420,12420,12420,0
|
|
20231010,102800,30029910,12420,12420,12420,12420,0
|
|
20231010,102700,30029910,12420,12420,12420,12420,0
|
|
20231010,102600,30029910,12420,12420,12420,12420,0
|
|
20231010,102500,30029910,12420,12420,12420,12420,0
|
|
20231010,102400,30029910,12420,12420,12420,12420,1
|
|
20231010,102300,30017490,12420,12400,12420,12400,45
|
|
20231010,102200,29459170,12410,12390,12410,12390,330
|
|
20231010,102100,25370270,12410,12410,12410,12410,0
|
|
20231010,102000,25370270,12410,12410,12410,12410,0
|
|
20231010,101900,25370270,12410,12410,12410,12410,0
|
|
20231010,101800,25370270,12410,12410,12410,12410,1
|
|
20231010,101700,25357860,12410,12420,12420,12410,15
|
|
20231010,101600,25171650,12420,12420,12420,12420,8
|
|
20231010,101500,25072290,12420,12420,12420,12420,14
|
|
20231010,101400,24898410,12420,12410,12420,12410,37
|
|
20231010,101300,24438890,12410,12410,12410,12410,0
|
|
20231010,101200,24438890,12410,12410,12410,12410,0
|
|
20231010,101100,24438890,12410,12410,12410,12410,0
|
|
20231010,101000,24438890,12410,12410,12410,12410,1
|
|
20231010,100900,24426480,12410,12420,12420,12410,7
|
|
20231010,100800,24339550,12420,12420,12420,12420,9
|
|
20231010,100700,24227770,12420,12420,12420,12420,9
|
|
20231010,100600,24115990,12420,12420,12420,12420,12
|
|
20231010,100500,23966950,12420,12420,12420,12420,12
|
|
20231010,100400,23817910,12420,12420,12420,12410,18
|
|
20231010,100300,23594440,12420,12420,12420,12420,8
|
|
20231010,100200,23495080,12420,12420,12420,12420,8
|
|
20231010,100100,23395720,12420,12420,12420,12420,10
|
|
20231010,100000,23271520,12420,12420,12420,12420,17
|
|
20231010,095900,23060380,12420,12420,12420,12420,11
|
|
20231010,095800,22923760,12410,12410,12410,12410,11
|
|
20231010,095700,22787250,12410,12420,12420,12410,8
|
|
20231010,095600,22687900,12420,12420,12420,12420,31
|
|
20231010,095500,22302880,12420,12420,12420,12420,0
|
|
20231010,095400,22302880,12420,12420,12420,12420,0
|
|
20231010,095300,22302880,12420,12420,12420,12420,5
|
|
20231010,095200,22240780,12420,12420,12420,12420,45
|
|
20231010,095100,21681880,12420,12420,12420,12420,0
|
|
20231010,095000,21681880,12420,12420,12420,12420,0
|
|
20231010,094900,21681880,12420,12420,12420,12420,0
|
|
20231010,094800,21681880,12420,12410,12420,12410,188
|
|
20231010,094700,19346980,12410,12410,12410,12410,8
|
|
20231010,094600,19247700,12410,12410,12410,12410,6
|
|
20231010,094500,19173240,12410,12410,12410,12410,8
|
|
20231010,094400,19073960,12410,12410,12410,12410,11
|
|
20231010,094300,18937450,12420,12420,12420,12420,9
|
|
20231010,094200,18825670,12420,12420,12420,12420,9
|
|
20231010,094100,18713890,12420,12420,12420,12410,9
|
|
20231010,094000,18602120,12420,12420,12420,12420,12
|
|
20231010,093900,18453080,12420,12420,12420,12420,20
|
|
20231010,093800,18204680,12420,12420,12420,12420,0
|
|
20231010,093700,18204680,12420,12420,12420,12420,3
|
|
20231010,093600,18167420,12420,12420,12420,12420,7
|
|
20231010,093500,18080480,12420,12420,12420,12420,15
|
|
20231010,093400,17894180,12420,12420,12420,12420,8
|
|
20231010,093300,17794820,12420,12420,12420,12420,0
|
|
20231010,093200,17794820,12420,12420,12420,12420,20
|
|
20231010,093100,17546420,12420,12420,12420,12420,163
|
|
20231010,093000,15521960,12400,12400,12400,12400,0
|
|
20231010,092900,15521960,12400,12400,12400,12400,1
|
|
20231010,092800,15509560,12400,12400,12400,12400,0
|
|
20231010,092700,15509560,12400,12400,12400,12400,18
|
|
20231010,092600,15286360,12410,12410,12410,12410,1
|
|
20231010,092500,15273950,12400,12390,12400,12390,379
|
|
20231010,092400,10576270,12390,12390,12390,12390,0
|
|
20231010,092300,10576270,12390,12390,12390,12390,0
|
|
20231010,092200,10576270,12390,12390,12390,12390,0
|
|
20231010,092100,10576270,12390,12390,12390,12390,10
|
|
20231010,092000,10452370,12390,12390,12390,12390,11
|
|
20231010,091900,10316080,12390,12390,12390,12390,0
|
|
20231010,091800,10316080,12390,12390,12390,12390,0
|
|
20231010,091700,10316080,12390,12390,12390,12390,0
|
|
20231010,091600,10316080,12390,12390,12390,12390,0
|
|
20231010,091500,10316080,12390,12390,12390,12390,1
|
|
20231010,091400,10303690,12390,12390,12390,12390,0
|
|
20231010,091300,10303690,12390,12390,12390,12390,0
|
|
20231010,091200,10303690,12390,12390,12390,12390,0
|
|
20231010,091100,10303690,12390,12390,12390,12390,0
|
|
20231010,091000,10303690,12390,12390,12390,12390,0
|
|
20231010,090900,10303690,12390,12390,12390,12390,0
|
|
20231010,090800,10303690,12390,12390,12390,12390,0
|
|
20231010,090700,10303690,12390,12390,12390,12390,2
|
|
20231010,090600,10278910,12390,12360,12390,12360,372
|
|
20231010,090500,5679370,12390,12390,12390,12390,1
|
|
20231010,090400,5666980,12400,12400,12400,12400,4
|
|
20231010,090300,5617380,12400,12370,12400,12370,260
|
|
20231010,090200,2400140,12400,12400,12400,12400,0
|
|
20231010,090100,2400140,12400,12400,12400,12400,0
|
|
20231010,090000,2400140,12400,12370,12400,12370,194
|