600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185700,400006380,11670,11670,11670,11670,346
|
|
20231012,185600,400006380,11670,11670,11670,11670,0
|
|
20231012,185500,400006380,11670,11670,11670,11670,0
|
|
20231012,185400,400006380,11670,11670,11670,11670,0
|
|
20231012,185300,400006380,11670,11670,11670,11670,0
|
|
20231012,185200,400006380,11670,11670,11670,11670,0
|
|
20231012,185100,400006380,11670,11670,11670,11670,0
|
|
20231012,185000,400006380,11670,11670,11670,11670,0
|
|
20231012,184900,400006380,11670,11670,11670,11670,0
|
|
20231012,184800,400006380,11670,11670,11670,11670,0
|
|
20231012,184700,400006380,11670,11670,11670,11670,0
|
|
20231012,184600,400006380,11670,11670,11670,11670,0
|
|
20231012,184500,400006380,11670,11670,11670,11670,0
|
|
20231012,184400,400006380,11670,11670,11670,11670,0
|
|
20231012,184300,400006380,11670,11670,11670,11670,0
|
|
20231012,184200,400006380,11670,11670,11670,11670,0
|
|
20231012,184100,400006380,11670,11670,11670,11670,0
|
|
20231012,184000,400006380,11670,11670,11670,11670,0
|
|
20231012,183900,400006380,11670,11670,11670,11670,0
|
|
20231012,183800,400006380,11670,11670,11670,11670,0
|
|
20231012,183700,400006380,11670,11670,11670,11670,0
|
|
20231012,183600,400006380,11670,11670,11670,11670,0
|
|
20231012,183500,400006380,11670,11670,11670,11670,0
|
|
20231012,183400,400006380,11670,11670,11670,11670,0
|
|
20231012,183300,400006380,11670,11670,11670,11670,0
|
|
20231012,183200,400006380,11670,11670,11670,11670,0
|
|
20231012,183100,400006380,11670,11670,11670,11670,0
|
|
20231012,183000,400006380,11670,11670,11670,11670,0
|
|
20231012,182900,400006380,11670,11670,11670,11670,0
|
|
20231012,182800,400006380,11670,11670,11670,11670,0
|
|
20231012,182700,400006380,11670,11670,11670,11670,346
|
|
20231012,182600,400006380,11670,11670,11670,11670,0
|
|
20231012,182500,400006380,11670,11670,11670,11670,0
|
|
20231012,182400,400006380,11670,11670,11670,11670,0
|
|
20231012,182300,400006380,11670,11670,11670,11670,0
|
|
20231012,182200,400006380,11670,11670,11670,11670,0
|
|
20231012,182100,400006380,11670,11670,11670,11670,0
|
|
20231012,182000,400006380,11670,11670,11670,11670,0
|
|
20231012,181900,400006380,11670,11670,11670,11670,0
|
|
20231012,181800,400006380,11670,11670,11670,11670,0
|
|
20231012,181700,400006380,11670,11670,11670,11670,0
|
|
20231012,181600,400006380,11670,11670,11670,11670,0
|
|
20231012,181500,400006380,11670,11670,11670,11670,0
|
|
20231012,181400,400006380,11670,11670,11670,11670,0
|
|
20231012,181300,400006380,11670,11670,11670,11670,0
|
|
20231012,181200,400006380,11670,11670,11670,11670,0
|
|
20231012,181100,400006380,11670,11670,11670,11670,0
|
|
20231012,181000,400006380,11670,11670,11670,11670,0
|
|
20231012,180900,400006380,11670,11670,11670,11670,0
|
|
20231012,180800,400006380,11670,11670,11670,11670,0
|
|
20231012,180700,400006380,11670,11670,11670,11670,0
|
|
20231012,180600,400006380,11670,11670,11670,11670,0
|
|
20231012,180500,400006380,11670,11670,11670,11670,0
|
|
20231012,180400,400006380,11670,11670,11670,11670,0
|
|
20231012,180300,400006380,11670,11670,11670,11670,0
|
|
20231012,180200,400006380,11670,11670,11670,11670,0
|
|
20231012,180100,400006380,11670,11670,11670,11670,0
|
|
20231012,180000,400006380,11670,11670,11670,11670,0
|
|
20231012,175900,400006380,11670,11670,11670,11670,0
|
|
20231012,175800,400006380,11670,11670,11670,11670,0
|
|
20231012,175700,400006380,11670,11670,11670,11670,346
|
|
20231012,175600,400006380,11670,11670,11670,11670,0
|
|
20231012,175500,400006380,11670,11670,11670,11670,0
|
|
20231012,175400,400006380,11670,11670,11670,11670,0
|
|
20231012,175300,400006380,11670,11670,11670,11670,0
|
|
20231012,175200,400006380,11670,11670,11670,11670,0
|
|
20231012,175100,400006380,11670,11670,11670,11670,0
|
|
20231012,175000,400006380,11670,11670,11670,11670,0
|
|
20231012,174900,400006380,11670,11670,11670,11670,0
|
|
20231012,174800,400006380,11670,11670,11670,11670,0
|
|
20231012,174700,400006380,11670,11670,11670,11670,0
|
|
20231012,174600,400006380,11670,11670,11670,11670,0
|
|
20231012,174500,400006380,11670,11670,11670,11670,0
|
|
20231012,174400,400006380,11670,11670,11670,11670,0
|
|
20231012,174300,400006380,11670,11670,11670,11670,0
|
|
20231012,174200,400006380,11670,11670,11670,11670,0
|
|
20231012,174100,400006380,11670,11670,11670,11670,0
|
|
20231012,174000,400006380,11670,11670,11670,11670,0
|
|
20231012,173900,400006380,11670,11670,11670,11670,0
|
|
20231012,173800,400006380,11670,11670,11670,11670,0
|
|
20231012,173700,400006380,11670,11670,11670,11670,0
|
|
20231012,173600,400006380,11670,11670,11670,11670,0
|
|
20231012,173500,400006380,11670,11670,11670,11670,0
|
|
20231012,173400,400006380,11670,11670,11670,11670,0
|
|
20231012,173300,400006380,11670,11670,11670,11670,0
|
|
20231012,173200,400006380,11670,11670,11670,11670,0
|
|
20231012,173100,400006380,11670,11670,11670,11670,0
|
|
20231012,173000,400006380,11670,11670,11670,11670,0
|
|
20231012,172900,400006380,11670,11670,11670,11670,0
|
|
20231012,172800,400006380,11670,11670,11670,11670,0
|
|
20231012,172700,400006380,11670,11670,11670,11670,346
|
|
20231012,172600,400006380,11670,11670,11670,11670,0
|
|
20231012,172500,400006380,11670,11670,11670,11670,0
|
|
20231012,172400,400006380,11670,11670,11670,11670,0
|
|
20231012,172300,400006380,11670,11670,11670,11670,0
|
|
20231012,172200,400006380,11670,11670,11670,11670,0
|
|
20231012,172100,400006380,11670,11670,11670,11670,0
|
|
20231012,172000,400006380,11670,11670,11670,11670,0
|
|
20231012,171900,400006380,11670,11670,11670,11670,0
|
|
20231012,171800,400006380,11670,11670,11670,11670,0
|
|
20231012,171700,400006380,11670,11670,11670,11670,0
|
|
20231012,171600,400006380,11670,11670,11670,11670,0
|
|
20231012,171500,400006380,11670,11670,11670,11670,0
|
|
20231012,171400,400006380,11670,11670,11670,11670,0
|
|
20231012,171300,400006380,11670,11670,11670,11670,0
|
|
20231012,171200,400006380,11670,11670,11670,11670,0
|
|
20231012,171100,400006380,11670,11670,11670,11670,0
|
|
20231012,171000,400006380,11670,11670,11670,11670,0
|
|
20231012,170900,400006380,11670,11670,11670,11670,0
|
|
20231012,170800,400006380,11670,11670,11670,11670,0
|
|
20231012,170700,400006380,11670,11670,11670,11670,0
|
|
20231012,170600,400006380,11670,11670,11670,11670,0
|
|
20231012,170500,400006380,11670,11670,11670,11670,0
|
|
20231012,170400,400006380,11670,11670,11670,11670,0
|
|
20231012,170300,400006380,11670,11670,11670,11670,0
|
|
20231012,170200,400006380,11670,11670,11670,11670,0
|
|
20231012,170100,400006380,11670,11670,11670,11670,0
|
|
20231012,170000,400006380,11670,11670,11670,11670,0
|
|
20231012,165900,400006380,11670,11670,11670,11670,0
|
|
20231012,165800,400006380,11670,11670,11670,11670,0
|
|
20231012,165700,400006380,11670,11670,11670,11670,346
|
|
20231012,165600,400006380,11670,11670,11670,11670,0
|
|
20231012,165500,400006380,11670,11670,11670,11670,0
|
|
20231012,165400,400006380,11670,11670,11670,11670,0
|
|
20231012,165300,400006380,11670,11670,11670,11670,0
|
|
20231012,165200,400006380,11670,11670,11670,11670,0
|
|
20231012,165100,400006380,11670,11670,11670,11670,0
|
|
20231012,165000,400006380,11670,11670,11670,11670,0
|
|
20231012,164900,400006380,11670,11670,11670,11670,0
|
|
20231012,164800,400006380,11670,11670,11670,11670,0
|
|
20231012,164700,400006380,11670,11670,11670,11670,0
|
|
20231012,164600,400006380,11670,11670,11670,11670,0
|
|
20231012,164500,400006380,11670,11670,11670,11670,0
|
|
20231012,164400,400006380,11670,11670,11670,11670,0
|
|
20231012,164300,400006380,11670,11670,11670,11670,0
|
|
20231012,164200,400006380,11670,11670,11670,11670,0
|
|
20231012,164100,400006380,11670,11670,11670,11670,0
|
|
20231012,164000,400006380,11670,11670,11670,11670,0
|
|
20231012,163900,400006380,11670,11670,11670,11670,0
|
|
20231012,163800,400006380,11670,11670,11670,11670,0
|
|
20231012,163700,400006380,11670,11670,11670,11670,0
|
|
20231012,163600,400006380,11670,11670,11670,11670,0
|
|
20231012,163500,400006380,11670,11670,11670,11670,0
|
|
20231012,163400,400006380,11670,11670,11670,11670,0
|
|
20231012,163300,400006380,11670,11670,11670,11670,0
|
|
20231012,163200,400006380,11670,11670,11670,11670,0
|
|
20231012,163100,400006380,11670,11670,11670,11670,0
|
|
20231012,163000,400006380,11670,11670,11670,11670,0
|
|
20231012,162900,400006380,11670,11670,11670,11670,0
|
|
20231012,162800,400006380,11670,11670,11670,11670,0
|
|
20231012,162700,400006380,11670,11670,11670,11670,346
|
|
20231012,162600,400006380,11670,11670,11670,11670,0
|
|
20231012,162500,400006380,11670,11670,11670,11670,0
|
|
20231012,162400,400006380,11670,11670,11670,11670,0
|
|
20231012,162300,400006380,11670,11670,11670,11670,0
|
|
20231012,162200,400006380,11670,11670,11670,11670,0
|
|
20231012,162100,400006380,11670,11670,11670,11670,0
|
|
20231012,162000,400006380,11670,11670,11670,11670,0
|
|
20231012,161900,400006380,11670,11670,11670,11670,0
|
|
20231012,161800,400006380,11670,11670,11670,11670,0
|
|
20231012,161700,400006380,11670,11670,11670,11670,0
|
|
20231012,161600,400006380,11670,11670,11670,11670,0
|
|
20231012,161500,400006380,11670,11670,11670,11670,0
|
|
20231012,161400,400006380,11670,11670,11670,11670,0
|
|
20231012,161300,400006380,11670,11670,11670,11670,0
|
|
20231012,161200,400006380,11670,11670,11670,11670,0
|
|
20231012,161100,400006380,11670,11670,11670,11670,0
|
|
20231012,161000,400006380,11670,11670,11670,11670,0
|
|
20231012,160900,400006380,11670,11670,11670,11670,0
|
|
20231012,160800,400006380,11670,11670,11670,11670,0
|
|
20231012,160700,400006380,11670,11670,11670,11670,0
|
|
20231012,160600,400006380,11670,11670,11670,11670,0
|
|
20231012,160500,400006380,11670,11670,11670,11670,0
|
|
20231012,160400,400006380,11670,11670,11670,11670,0
|
|
20231012,160300,400006380,11670,11670,11670,11670,0
|
|
20231012,160200,400006380,11670,11670,11670,11670,0
|
|
20231012,160100,400006380,11670,11670,11670,11670,0
|
|
20231012,160000,400006380,11670,11670,11670,11670,0
|
|
20231012,155900,400006380,11670,11670,11670,11670,0
|
|
20231012,155800,400006380,11670,11670,11670,11670,0
|
|
20231012,155700,400006380,11670,11670,11670,11670,346
|
|
20231012,155600,400006380,11670,11670,11670,11670,0
|
|
20231012,155500,400006380,11670,11670,11670,11670,0
|
|
20231012,155400,400006380,11670,11670,11670,11670,0
|
|
20231012,155300,400006380,11670,11670,11670,11670,0
|
|
20231012,155200,400006380,11670,11670,11670,11670,0
|
|
20231012,155100,400006380,11670,11670,11670,11670,0
|
|
20231012,155000,400006380,11670,11670,11670,11670,0
|
|
20231012,154900,400006380,11670,11670,11670,11670,0
|
|
20231012,154800,400006380,11670,11670,11670,11670,0
|
|
20231012,154700,400006380,11670,11670,11670,11670,0
|
|
20231012,154600,400006380,11670,11670,11670,11670,0
|
|
20231012,154500,400006380,11670,11670,11670,11670,0
|
|
20231012,154400,400006380,11670,11670,11670,11670,0
|
|
20231012,154300,400006380,11670,11670,11670,11670,0
|
|
20231012,154200,400006380,11670,11670,11670,11670,0
|
|
20231012,154100,400006380,11670,11670,11670,11670,0
|
|
20231012,154000,400006380,11670,11670,11670,11670,0
|
|
20231012,153900,400006380,11670,11670,11670,11670,0
|
|
20231012,153800,400006380,11670,11670,11670,11670,0
|
|
20231012,153700,400006380,11670,11670,11670,11670,0
|
|
20231012,153600,400006380,11670,11670,11670,11670,0
|
|
20231012,153500,400006380,11670,11670,11670,11670,0
|
|
20231012,153400,400006380,11670,11670,11670,11670,0
|
|
20231012,153300,400006380,11670,11670,11670,11670,0
|
|
20231012,153200,400006380,11670,11670,11670,11670,0
|
|
20231012,153100,400006380,11670,11670,11670,11670,0
|
|
20231012,153000,400006380,11670,11670,11670,11670,346
|
|
20231012,152900,395968560,11680,11680,11680,11680,0
|
|
20231012,152800,395968560,11680,11680,11680,11680,0
|
|
20231012,152700,395968560,11680,11680,11680,11680,0
|
|
20231012,152600,395968560,11680,11680,11680,11680,0
|
|
20231012,152500,395968560,11680,11680,11680,11680,0
|
|
20231012,152400,395968560,11680,11680,11680,11680,0
|
|
20231012,152300,395968560,11680,11680,11680,11680,0
|
|
20231012,152200,395968560,11680,11680,11680,11680,0
|
|
20231012,152100,395968560,11680,11680,11680,11680,0
|
|
20231012,152000,395968560,11680,11680,11680,11680,0
|
|
20231012,151900,395968560,11680,11660,11680,11650,76
|
|
20231012,151800,395082630,11660,11660,11670,11660,92
|
|
20231012,151700,394009330,11670,11650,11670,11650,34
|
|
20231012,151600,393612950,11660,11650,11660,11650,45
|
|
20231012,151500,393088400,11650,11640,11650,11640,16
|
|
20231012,151400,392902010,11650,11650,11650,11650,34
|
|
20231012,151300,392505910,11650,11660,11660,11650,46
|
|
20231012,151200,391969800,11660,11660,11660,11660,11
|
|
20231012,151100,391841540,11650,11670,11670,11650,58
|
|
20231012,151000,391165310,11670,11670,11670,11670,47
|
|
20231012,150900,390616820,11670,11670,11670,11670,58
|
|
20231012,150800,389939960,11630,11670,11670,11630,82
|
|
20231012,150700,388984320,11670,11670,11670,11670,33
|
|
20231012,150600,388599210,11650,11660,11660,11650,72
|
|
20231012,150500,387759890,11670,11670,11670,11660,77
|
|
20231012,150400,386861600,11670,11650,11670,11650,346
|
|
20231012,150300,382825490,11630,11630,11630,11630,0
|
|
20231012,150200,382825490,11630,11640,11640,11630,100
|
|
20231012,150100,381662340,11650,11640,11650,11640,160
|
|
20231012,150000,379799020,11640,11640,11640,11640,174
|
|
20231012,145900,377773660,11640,11640,11640,11640,34
|
|
20231012,145800,377377900,11640,11640,11640,11640,47
|
|
20231012,145700,376830820,11630,11630,11630,11630,13
|
|
20231012,145600,376679630,11640,11640,11640,11640,1
|
|
20231012,145500,376667990,11640,11640,11640,11640,3
|
|
20231012,145400,376633070,11650,11650,11650,11650,0
|
|
20231012,145300,376633070,11650,11650,11650,11650,20
|
|
20231012,145200,376400070,11650,11610,11650,11610,313
|
|
20231012,145100,372764820,11620,11620,11620,11620,58
|
|
20231012,145000,372090860,11620,11630,11630,11620,45
|
|
20231012,144900,371567930,11630,11630,11630,11630,29
|
|
20231012,144800,371230660,11650,11630,11650,11630,46
|
|
20231012,144700,370695220,11630,11630,11630,11630,17
|
|
20231012,144600,370497510,11630,11630,11630,11630,50
|
|
20231012,144500,369916010,11620,11620,11620,11620,20
|
|
20231012,144400,369683610,11620,11620,11620,11620,17
|
|
20231012,144300,369486070,11620,11630,11630,11620,29
|
|
20231012,144200,369148910,11630,11630,11630,11630,15
|
|
20231012,144100,368974460,11630,11630,11630,11630,16
|
|
20231012,144000,368788380,11630,11630,11630,11630,21
|
|
20231012,143900,368544150,11620,11620,11650,11620,23
|
|
20231012,143800,368276800,11650,11610,11650,11610,65
|
|
20231012,143700,367521570,11610,11610,11610,11610,15
|
|
20231012,143600,367347420,11610,11610,11610,11610,21
|
|
20231012,143500,367103610,11610,11600,11650,11590,77
|
|
20231012,143400,366209850,11600,11630,11630,11600,1137
|
|
20231012,143300,353017330,11630,11630,11630,11630,21
|
|
20231012,143200,352773100,11630,11630,11650,11630,23
|
|
20231012,143100,352505580,11630,11630,11640,11630,15
|
|
20231012,143000,352331120,11630,11630,11630,11630,22
|
|
20231012,142900,352075260,11630,11620,11630,11620,20
|
|
20231012,142800,351842820,11620,11610,11620,11610,32
|
|
20231012,142700,351471160,11610,11610,11610,11610,78
|
|
20231012,142600,350565580,11600,11600,11610,11600,57
|
|
20231012,142500,349904130,11600,11610,11610,11600,262
|
|
20231012,142400,346862480,11610,11610,11610,11610,158
|
|
20231012,142300,345028100,11610,11610,11610,11610,36
|
|
20231012,142200,344610140,11610,11610,11610,11610,32
|
|
20231012,142100,344238620,11610,11610,11610,11610,46
|
|
20231012,142000,343704560,11610,11610,11610,11610,30
|
|
20231012,141900,343356260,11610,11620,11620,11610,34
|
|
20231012,141800,342961360,11620,11620,11620,11620,36
|
|
20231012,141700,342543040,11620,11620,11620,11620,37
|
|
20231012,141600,342113100,11620,11620,11650,11620,34
|
|
20231012,141500,341717810,11620,11610,11620,11610,85
|
|
20231012,141400,340730220,11610,11610,11610,11610,37
|
|
20231012,141300,340300650,11610,11610,11610,11610,40
|
|
20231012,141200,339836250,11610,11610,11610,11610,36
|
|
20231012,141100,339418290,11610,11610,11610,11610,46
|
|
20231012,141000,338884230,11610,11610,11610,11610,26
|
|
20231012,140900,338582370,11610,11610,11610,11610,39
|
|
20231012,140800,338129580,11610,11610,11610,11610,34
|
|
20231012,140700,337734840,11610,11620,11620,11610,36
|
|
20231012,140600,337316660,11620,11610,11620,11610,37
|
|
20231012,140500,336887050,11610,11610,11620,11610,37
|
|
20231012,140400,336457470,11610,11610,11610,11610,38
|
|
20231012,140300,336016290,11610,11610,11610,11610,69
|
|
20231012,140200,335215200,11610,11610,11610,11610,40
|
|
20231012,140100,334750800,11620,11620,11620,11610,53
|
|
20231012,140000,334135140,11620,11620,11620,11620,41
|
|
20231012,135900,333658720,11620,11610,11620,11610,30
|
|
20231012,135800,333310240,11610,11610,11610,11610,39
|
|
20231012,135700,332857450,11610,11610,11610,11610,36
|
|
20231012,135600,332439490,11610,11610,11610,11610,45
|
|
20231012,135500,331917040,11610,11610,11620,11610,44
|
|
20231012,135400,331406190,11610,11620,11620,11610,50
|
|
20231012,135300,330825680,11610,11610,11620,11610,52
|
|
20231012,135200,330221910,11610,11610,11620,11610,37
|
|
20231012,135100,329792190,11620,11620,11620,11610,29
|
|
20231012,135000,329455240,11620,11630,11640,11620,100
|
|
20231012,134900,328293150,11630,11630,11630,11630,37
|
|
20231012,134800,327862840,11630,11630,11660,11630,32
|
|
20231012,134700,327490570,11630,11630,11650,11630,48
|
|
20231012,134600,326932030,11650,11620,11650,11620,41
|
|
20231012,134500,326455260,11620,11640,11640,11620,64
|
|
20231012,134400,325711080,11640,11650,11650,11640,22
|
|
20231012,134300,325454990,11640,11640,11650,11640,21
|
|
20231012,134200,325210530,11640,11640,11640,11640,14
|
|
20231012,134100,325047570,11650,11640,11650,11640,58
|
|
20231012,134000,324372090,11640,11650,11650,11640,16
|
|
20231012,133900,324185830,11640,11640,11650,11640,24
|
|
20231012,133800,323906450,11640,11630,11640,11630,34
|
|
20231012,133700,323510830,11630,11640,11640,11630,30
|
|
20231012,133600,323161700,11640,11630,11640,11630,22
|
|
20231012,133500,322905720,11630,11630,11630,11630,18
|
|
20231012,133400,322696380,11630,11640,11640,11630,24
|
|
20231012,133300,322417240,11630,11640,11640,11630,48
|
|
20231012,133200,321858670,11630,11620,11640,11620,73
|
|
20231012,133100,321009310,11620,11620,11620,11620,13
|
|
20231012,133000,320858250,11620,11610,11620,11610,17
|
|
20231012,132900,320660770,11610,11600,11630,11600,198
|
|
20231012,132800,318359770,11600,11600,11600,11600,20
|
|
20231012,132700,318127770,11600,11610,11620,11600,141
|
|
20231012,132600,316490770,11610,11610,11610,11610,9
|
|
20231012,132500,316386280,11610,11620,11620,11610,88
|
|
20231012,132400,315363940,11620,11620,11630,11620,27
|
|
20231012,132300,315050100,11620,11610,11620,11610,17
|
|
20231012,132200,314852700,11610,11610,11610,11610,21
|
|
20231012,132100,314608890,11610,11610,11610,11610,20
|
|
20231012,132000,314376690,11610,11610,11610,11610,10
|
|
20231012,131900,314260590,11610,11600,11610,11600,17
|
|
20231012,131800,314063280,11600,11600,11620,11600,32
|
|
20231012,131700,313691860,11600,11590,11600,11590,37
|
|
20231012,131600,313262800,11590,11600,11600,11590,42
|
|
20231012,131500,312775630,11600,11590,11610,11590,54
|
|
20231012,131400,312148810,11590,11590,11590,11590,17
|
|
20231012,131300,311951780,11580,11600,11600,11580,74
|
|
20231012,131200,311093660,11590,11580,11590,11580,25
|
|
20231012,131100,310804070,11590,11580,11590,11580,29
|
|
20231012,131000,310468140,11580,11580,11580,11580,13
|
|
20231012,130900,310317600,11580,11580,11580,11580,21
|
|
20231012,130800,310074420,11580,11580,11590,11580,17
|
|
20231012,130700,309877520,11580,11580,11580,11580,21
|
|
20231012,130600,309634340,11580,11570,11580,11570,19
|
|
20231012,130500,309414370,11570,11580,11590,11570,265
|
|
20231012,130400,306346670,11590,11590,11600,11580,46
|
|
20231012,130300,305813600,11580,11580,11590,11580,63
|
|
20231012,130200,305083560,11580,11580,11580,11580,18
|
|
20231012,130100,304875120,11580,11590,11600,11580,213
|
|
20231012,130000,302407240,11590,11590,11600,11590,31
|
|
20231012,125900,302047880,11590,11590,11600,11590,12
|
|
20231012,125800,301908790,11590,11590,11600,11590,37
|
|
20231012,125700,301479810,11590,11590,11600,11590,23
|
|
20231012,125600,301213210,11600,11600,11600,11590,19
|
|
20231012,125500,300992960,11600,11590,11600,11590,19
|
|
20231012,125400,300772720,11600,11590,11600,11590,26
|
|
20231012,125300,300471320,11590,11590,11600,11590,26
|
|
20231012,125200,300169830,11590,11590,11600,11590,23
|
|
20231012,125100,299903230,11590,11590,11600,11590,25
|
|
20231012,125000,299613450,11590,11590,11600,11590,20
|
|
20231012,124900,299381560,11590,11590,11590,11590,27
|
|
20231012,124800,299068630,11590,11600,11610,11590,24
|
|
20231012,124700,298790370,11590,11600,11610,11590,16
|
|
20231012,124600,298604820,11600,11600,11600,11590,27
|
|
20231012,124500,298291750,11590,11590,11600,11590,25
|
|
20231012,124400,298001970,11600,11590,11600,11590,15
|
|
20231012,124300,297828080,11590,11580,11600,11580,23
|
|
20231012,124200,297561540,11590,11590,11590,11580,20
|
|
20231012,124100,297329860,11600,11600,11600,11590,21
|
|
20231012,124000,297086400,11600,11580,11600,11580,28
|
|
20231012,123900,296761840,11580,11580,11580,11580,19
|
|
20231012,123800,296541820,11600,11590,11600,11580,15
|
|
20231012,123700,296367960,11590,11580,11600,11580,25
|
|
20231012,123600,296078180,11580,11590,11590,11580,20
|
|
20231012,123500,295846520,11580,11590,11600,11580,22
|
|
20231012,123400,295591480,11590,11600,11600,11580,15
|
|
20231012,123300,295417670,11580,11600,11600,11580,13
|
|
20231012,123200,295267090,11600,11580,11600,11580,20
|
|
20231012,123100,295035330,11580,11580,11600,11580,13
|
|
20231012,123000,294884690,11600,11580,11600,11580,21
|
|
20231012,122900,294641450,11580,11580,11600,11580,19
|
|
20231012,122800,294421360,11590,11580,11600,11580,13
|
|
20231012,122700,294270740,11600,11600,11600,11580,17
|
|
20231012,122600,294073760,11600,11570,11600,11570,23
|
|
20231012,122500,293807350,11590,11580,11590,11570,18
|
|
20231012,122400,293598930,11570,11580,11580,11570,16
|
|
20231012,122300,293413760,11570,11580,11590,11570,25
|
|
20231012,122200,293124270,11580,11570,11580,11570,9
|
|
20231012,122100,293020090,11580,11580,11600,11580,63
|
|
20231012,122000,292290490,11580,11590,11590,11580,19
|
|
20231012,121900,292070370,11590,11590,11590,11590,14
|
|
20231012,121800,291908110,11590,11590,11590,11580,50
|
|
20231012,121700,291328730,11580,11600,11600,11580,19
|
|
20231012,121600,291108510,11600,11610,11610,11600,19
|
|
20231012,121500,290888090,11600,11600,11600,11600,18
|
|
20231012,121400,290679290,11610,11590,11610,11590,36
|
|
20231012,121300,290261760,11580,11580,11590,11580,11
|
|
20231012,121200,290134370,11590,11570,11590,11570,325
|
|
20231012,121100,286370970,11570,11580,11590,11570,16
|
|
20231012,121000,286185800,11580,11580,11590,11580,17
|
|
20231012,120900,285988880,11580,11580,11580,11580,19
|
|
20231012,120800,285768860,11580,11590,11590,11580,19
|
|
20231012,120700,285548760,11580,11580,11590,11580,10
|
|
20231012,120600,285432930,11580,11590,11600,11580,23
|
|
20231012,120500,285166500,11580,11590,11590,11580,17
|
|
20231012,120400,284969580,11590,11590,11600,11580,15
|
|
20231012,120300,284795760,11590,11590,11590,11590,23
|
|
20231012,120200,284529190,11590,11590,11590,11590,17
|
|
20231012,120100,284332160,11590,11590,11590,11590,17
|
|
20231012,120000,284135130,11590,11600,11600,11590,14
|
|
20231012,115900,283972850,11590,11590,11610,11590,19
|
|
20231012,115800,283752600,11590,11590,11610,11590,20
|
|
20231012,115700,283520740,11600,11590,11600,11590,20
|
|
20231012,115600,283288880,11590,11600,11600,11590,17
|
|
20231012,115500,283091810,11590,11590,11600,11590,23
|
|
20231012,115400,282825150,11590,11600,11600,11590,11
|
|
20231012,115300,282697620,11590,11590,11600,11590,18
|
|
20231012,115200,282488980,11590,11590,11600,11590,27
|
|
20231012,115100,282175960,11600,11600,11600,11590,13
|
|
20231012,115000,282025230,11590,11590,11590,11590,20
|
|
20231012,114900,281793430,11590,11590,11590,11590,18
|
|
20231012,114800,281584810,11600,11590,11600,11590,31
|
|
20231012,114700,281225480,11620,11600,11620,11590,113
|
|
20231012,114600,279913950,11600,11610,11620,11600,90
|
|
20231012,114500,278869240,11610,11610,11610,11610,11
|
|
20231012,114400,278741530,11610,11620,11620,11610,97
|
|
20231012,114300,277614420,11620,11620,11620,11620,16
|
|
20231012,114200,277428500,11620,11610,11620,11610,112
|
|
20231012,114100,276127090,11620,11620,11620,11610,54
|
|
20231012,114000,275499800,11610,11590,11610,11590,142
|
|
20231012,113900,273852670,11590,11580,11590,11580,29
|
|
20231012,113800,273516800,11580,11580,11580,11580,20
|
|
20231012,113700,273285200,11580,11580,11590,11580,24
|
|
20231012,113600,273007210,11580,11570,11600,11570,16
|
|
20231012,113500,272821940,11570,11580,11590,11570,278
|
|
20231012,113400,269602270,11590,11590,11590,11580,327
|
|
20231012,113300,265812400,11590,11590,11600,11590,13
|
|
20231012,113200,265661720,11590,11590,11590,11590,20
|
|
20231012,113100,265429920,11590,11590,11590,11590,21
|
|
20231012,113000,265186530,11590,11580,11590,11580,13
|
|
20231012,112900,265035920,11580,11580,11590,11580,23
|
|
20231012,112800,264769560,11580,11590,11590,11580,18
|
|
20231012,112700,264561020,11590,11590,11600,11570,32
|
|
20231012,112600,264190100,11580,11580,11610,11570,49
|
|
20231012,112500,263621660,11580,11570,11580,11570,98
|
|
20231012,112400,262487690,11580,11590,11620,11580,166
|
|
20231012,112300,260563140,11590,11600,11610,11590,107
|
|
20231012,112200,259321460,11610,11600,11610,11590,164
|
|
20231012,112100,257419080,11590,11570,11590,11570,104
|
|
20231012,112000,256214190,11570,11580,11580,11570,45
|
|
20231012,111900,255693240,11570,11560,11570,11560,18
|
|
20231012,111800,255485120,11570,11570,11570,11560,22
|
|
20231012,111700,255230680,11580,11570,11580,11570,58
|
|
20231012,111600,254559570,11570,11580,11590,11570,58
|
|
20231012,111500,253888060,11580,11570,11580,11570,64
|
|
20231012,111400,253147070,11590,11570,11590,11570,50
|
|
20231012,111300,252568160,11560,11550,11560,11550,22
|
|
20231012,111200,252314010,11550,11550,11580,11540,343
|
|
20231012,111100,248350030,11550,11560,11570,11550,285
|
|
20231012,111000,245053530,11560,11560,11580,11560,75
|
|
20231012,110900,244186370,11560,11560,11580,11560,26
|
|
20231012,110800,243885610,11570,11550,11570,11550,37
|
|
20231012,110700,243457690,11540,11540,11550,11540,22
|
|
20231012,110600,243203790,11550,11550,11550,11540,450
|
|
20231012,110500,238010730,11540,11560,11570,11540,11
|
|
20231012,110400,237883690,11540,11570,11580,11540,283
|
|
20231012,110300,234614640,11560,11590,11590,11560,31
|
|
20231012,110200,234255900,11580,11560,11580,11560,457
|
|
20231012,110100,228972960,11560,11580,11580,11560,69
|
|
20231012,110000,228174690,11580,11580,11580,11570,72
|
|
20231012,105900,227341070,11570,11570,11580,11570,40
|
|
20231012,105800,226878190,11570,11580,11580,11570,24
|
|
20231012,105700,226600480,11580,11570,11580,11570,18
|
|
20231012,105600,226392210,11560,11570,11570,11560,19
|
|
20231012,105500,226172500,11570,11550,11570,11550,201
|
|
20231012,105400,223848150,11540,11540,11550,11540,82
|
|
20231012,105300,222901690,11530,11530,11540,11530,35
|
|
20231012,105200,222497880,11530,11530,11540,11530,15
|
|
20231012,105100,222324840,11530,11530,11530,11530,9
|
|
20231012,105000,222221070,11530,11530,11530,11530,2
|
|
20231012,104900,222198010,11530,11530,11530,11530,8
|
|
20231012,104800,222105770,11540,11530,11540,11530,22
|
|
20231012,104700,221851940,11530,11540,11540,11530,12
|
|
20231012,104600,221713540,11540,11530,11540,11530,19
|
|
20231012,104500,221494340,11540,11520,11540,11520,152
|
|
20231012,104400,219740350,11530,11530,11530,11520,5
|
|
20231012,104300,219682720,11520,11530,11530,11520,33
|
|
20231012,104200,219302270,11530,11530,11530,11530,8
|
|
20231012,104100,219210030,11530,11530,11530,11530,7
|
|
20231012,104000,219129320,11530,11530,11530,11520,86
|
|
20231012,103900,218137820,11530,11530,11530,11530,13
|
|
20231012,103800,217987930,11530,11540,11550,11530,91
|
|
20231012,103700,216937570,11540,11540,11550,11540,19
|
|
20231012,103600,216718210,11540,11540,11540,11540,25
|
|
20231012,103500,216429710,11550,11540,11550,11540,38
|
|
20231012,103400,215990970,11540,11540,11550,11540,13
|
|
20231012,103300,215840940,11540,11540,11540,11540,22
|
|
20231012,103200,215587060,11530,11540,11540,11530,56
|
|
20231012,103100,214940880,11530,11530,11540,11530,23
|
|
20231012,103000,214675510,11530,11540,11540,11530,18
|
|
20231012,102900,214467870,11530,11530,11530,11530,11
|
|
20231012,102800,214341040,11540,11520,11540,11520,68
|
|
20231012,102700,213557380,11520,11520,11520,11520,53
|
|
20231012,102600,212946820,11520,11530,11530,11520,14
|
|
20231012,102500,212785430,11530,11540,11540,11530,55
|
|
20231012,102400,212150960,11540,11540,11540,11540,28
|
|
20231012,102300,211827840,11540,11540,11540,11540,18
|
|
20231012,102200,211620120,11540,11540,11540,11540,13
|
|
20231012,102100,211470100,11540,11540,11540,11540,26
|
|
20231012,102000,211170060,11540,11540,11540,11540,25
|
|
20231012,101900,210881560,11530,11520,11530,11520,12
|
|
20231012,101800,210743230,11520,11520,11520,11520,8
|
|
20231012,101700,210651070,11520,11510,11520,11510,3
|
|
20231012,101600,210616520,11500,11540,11540,11500,201
|
|
20231012,101500,208299180,11540,11510,11540,11510,324
|
|
20231012,101400,204567520,11500,11510,11510,11500,109
|
|
20231012,101300,203313020,11510,11500,11510,11490,152
|
|
20231012,101200,201564180,11520,11530,11530,11470,606
|
|
20231012,101100,194597430,11540,11540,11550,11540,78
|
|
20231012,101000,193696910,11540,11520,11540,11520,134
|
|
20231012,100900,192152250,11520,11510,11520,11510,20
|
|
20231012,100800,191921900,11510,11510,11510,11510,8
|
|
20231012,100700,191829820,11510,11520,11520,11510,69
|
|
20231012,100600,191035440,11510,11510,11510,11510,11
|
|
20231012,100500,190908830,11510,11520,11520,11490,361
|
|
20231012,100400,186757220,11530,11500,11530,11500,226
|
|
20231012,100300,184158030,11500,11550,11550,11500,1284
|
|
20231012,100200,169381670,11540,11530,11540,11530,33
|
|
20231012,100100,169001170,11530,11520,11540,11520,32
|
|
20231012,100000,168631940,11520,11560,11560,11520,352
|
|
20231012,095900,164570310,11550,11550,11550,11550,9
|
|
20231012,095800,164466360,11550,11550,11550,11550,4
|
|
20231012,095700,164420160,11550,11550,11560,11550,29
|
|
20231012,095600,164084970,11550,11560,11560,11550,6
|
|
20231012,095500,164015630,11550,11550,11550,11550,10
|
|
20231012,095400,163900130,11550,11560,11560,11550,84
|
|
20231012,095300,162929620,11570,11550,11580,11540,3441
|
|
20231012,095200,123189590,11550,11550,11550,11550,9
|
|
20231012,095100,123085640,11560,11560,11560,11560,35
|
|
20231012,095000,122681040,11560,11550,11570,11550,146
|
|
20231012,094900,120993160,11560,11570,11570,11560,48
|
|
20231012,094800,120438170,11570,11580,11580,11570,242
|
|
20231012,094700,117636030,11590,11600,11610,11590,27
|
|
20231012,094600,117322620,11600,11570,11600,11570,59
|
|
20231012,094500,116638760,11570,11570,11570,11570,2
|
|
20231012,094400,116615620,11570,11570,11570,11570,10
|
|
20231012,094300,116499920,11570,11570,11570,11570,10
|
|
20231012,094200,116384220,11570,11570,11570,11570,20
|
|
20231012,094100,116152820,11570,11580,11580,11570,19
|
|
20231012,094000,115932820,11590,11570,11600,11570,104
|
|
20231012,093900,114727460,11570,11580,11580,11570,25
|
|
20231012,093800,114438000,11570,11580,11580,11570,29
|
|
20231012,093700,114102220,11580,11550,11580,11550,57
|
|
20231012,093600,113442630,11550,11570,11570,11550,8
|
|
20231012,093500,113350110,11560,11550,11560,11550,55
|
|
20231012,093400,112714380,11550,11560,11560,11550,53
|
|
20231012,093300,112101820,11560,11550,11560,11550,27
|
|
20231012,093200,111789800,11560,11540,11560,11540,19
|
|
20231012,093100,111570270,11540,11550,11560,11540,147
|
|
20231012,093000,109872120,11550,11540,11550,11530,235
|
|
20231012,092900,107159560,11540,11550,11550,11540,349
|
|
20231012,092800,103132050,11540,11520,11540,11520,467
|
|
20231012,092700,97745760,11520,11520,11520,11520,30
|
|
20231012,092600,97400160,11530,11520,11530,11510,510
|
|
20231012,092500,91527130,11510,11510,11520,11510,563
|
|
20231012,092400,85046590,11500,11500,11500,11500,91
|
|
20231012,092300,84000090,11490,11500,11500,11490,39
|
|
20231012,092200,83551630,11490,11500,11500,11490,106
|
|
20231012,092100,82332730,11490,11490,11490,11490,6
|
|
20231012,092000,82263790,11490,11490,11490,11490,54
|
|
20231012,091900,81643330,11500,11490,11500,11490,131
|
|
20231012,091800,80137720,11490,11490,11490,11490,116
|
|
20231012,091700,78804880,11480,11480,11490,11480,39
|
|
20231012,091600,78356840,11480,11460,11480,11460,621
|
|
20231012,091500,71231230,11450,11460,11460,11440,164
|
|
20231012,091400,69353290,11460,11450,11460,11430,275
|
|
20231012,091300,66205280,11450,11520,11530,11450,1323
|
|
20231012,091200,50992570,11520,11530,11530,11520,147
|
|
20231012,091100,49297720,11530,11570,11570,11520,2387
|
|
20231012,091000,21735690,11570,11600,11600,11570,210
|
|
20231012,090900,19303620,11600,11650,11650,11600,968
|
|
20231012,090800,8050210,11660,11660,11670,11660,159
|
|
20231012,090700,6196170,11680,11660,11680,11660,96
|
|
20231012,090600,5076610,11650,11650,11650,11650,0
|
|
20231012,090500,5076610,11650,11650,11650,11650,19
|
|
20231012,090400,4855260,11630,11650,11650,11630,16
|
|
20231012,090300,4669090,11640,11640,11640,11640,28
|
|
20231012,090200,4343170,11640,11650,11650,11640,148
|
|
20231012,090100,2620000,11650,11700,11700,11650,84
|
|
20231012,090000,1639400,11710,11710,11710,11710,140
|