667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200400,172450240,7280,7280,7280,7280,764
|
|
20231010,200300,172450240,7280,7280,7280,7280,0
|
|
20231010,200200,172450240,7280,7280,7280,7280,0
|
|
20231010,200100,172450240,7280,7280,7280,7280,0
|
|
20231010,200000,172450240,7280,7280,7280,7280,0
|
|
20231010,195900,172450240,7280,7280,7280,7280,0
|
|
20231010,195800,172450240,7280,7280,7280,7280,0
|
|
20231010,195700,172450240,7280,7280,7280,7280,0
|
|
20231010,195600,172450240,7280,7280,7280,7280,0
|
|
20231010,195500,172450240,7280,7280,7280,7280,0
|
|
20231010,195400,172450240,7280,7280,7280,7280,0
|
|
20231010,195300,172450240,7280,7280,7280,7280,0
|
|
20231010,195200,172450240,7280,7280,7280,7280,0
|
|
20231010,195100,172450240,7280,7280,7280,7280,0
|
|
20231010,195000,172450240,7280,7280,7280,7280,0
|
|
20231010,194900,172450240,7280,7280,7280,7280,0
|
|
20231010,194800,172450240,7280,7280,7280,7280,0
|
|
20231010,194700,172450240,7280,7280,7280,7280,0
|
|
20231010,194600,172450240,7280,7280,7280,7280,0
|
|
20231010,194500,172450240,7280,7280,7280,7280,0
|
|
20231010,194400,172450240,7280,7280,7280,7280,0
|
|
20231010,194300,172450240,7280,7280,7280,7280,0
|
|
20231010,194200,172450240,7280,7280,7280,7280,0
|
|
20231010,194100,172450240,7280,7280,7280,7280,0
|
|
20231010,194000,172450240,7280,7280,7280,7280,0
|
|
20231010,193900,172450240,7280,7280,7280,7280,0
|
|
20231010,193800,172450240,7280,7280,7280,7280,0
|
|
20231010,193700,172450240,7280,7280,7280,7280,0
|
|
20231010,193600,172450240,7280,7280,7280,7280,0
|
|
20231010,193500,172450240,7280,7280,7280,7280,0
|
|
20231010,193400,172450240,7280,7280,7280,7280,764
|
|
20231010,193300,172450240,7280,7280,7280,7280,0
|
|
20231010,193200,172450240,7280,7280,7280,7280,0
|
|
20231010,193100,172450240,7280,7280,7280,7280,0
|
|
20231010,193000,172450240,7280,7280,7280,7280,0
|
|
20231010,192900,172450240,7280,7280,7280,7280,0
|
|
20231010,192800,172450240,7280,7280,7280,7280,0
|
|
20231010,192700,172450240,7280,7280,7280,7280,0
|
|
20231010,192600,172450240,7280,7280,7280,7280,0
|
|
20231010,192500,172450240,7280,7280,7280,7280,0
|
|
20231010,192400,172450240,7280,7280,7280,7280,0
|
|
20231010,192300,172450240,7280,7280,7280,7280,0
|
|
20231010,192200,172450240,7280,7280,7280,7280,0
|
|
20231010,192100,172450240,7280,7280,7280,7280,0
|
|
20231010,192000,172450240,7280,7280,7280,7280,0
|
|
20231010,191900,172450240,7280,7280,7280,7280,0
|
|
20231010,191800,172450240,7280,7280,7280,7280,0
|
|
20231010,191700,172450240,7280,7280,7280,7280,0
|
|
20231010,191600,172450240,7280,7280,7280,7280,0
|
|
20231010,191500,172450240,7280,7280,7280,7280,0
|
|
20231010,191400,172450240,7280,7280,7280,7280,0
|
|
20231010,191300,172450240,7280,7280,7280,7280,0
|
|
20231010,191200,172450240,7280,7280,7280,7280,0
|
|
20231010,191100,172450240,7280,7280,7280,7280,0
|
|
20231010,191000,172450240,7280,7280,7280,7280,0
|
|
20231010,190900,172450240,7280,7280,7280,7280,0
|
|
20231010,190800,172450240,7280,7280,7280,7280,0
|
|
20231010,190700,172450240,7280,7280,7280,7280,0
|
|
20231010,190600,172450240,7280,7280,7280,7280,0
|
|
20231010,190500,172450240,7280,7280,7280,7280,0
|
|
20231010,190400,172450240,7280,7280,7280,7280,764
|
|
20231010,190300,172450240,7280,7280,7280,7280,0
|
|
20231010,190200,172450240,7280,7280,7280,7280,0
|
|
20231010,190100,172450240,7280,7280,7280,7280,0
|
|
20231010,190000,172450240,7280,7280,7280,7280,0
|
|
20231010,185900,172450240,7280,7280,7280,7280,0
|
|
20231010,185800,172450240,7280,7280,7280,7280,0
|
|
20231010,185700,172450240,7280,7280,7280,7280,0
|
|
20231010,185600,172450240,7280,7280,7280,7280,0
|
|
20231010,185500,172450240,7280,7280,7280,7280,0
|
|
20231010,185400,172450240,7280,7280,7280,7280,0
|
|
20231010,185300,172450240,7280,7280,7280,7280,0
|
|
20231010,185200,172450240,7280,7280,7280,7280,0
|
|
20231010,185100,172450240,7280,7280,7280,7280,0
|
|
20231010,185000,172450240,7280,7280,7280,7280,0
|
|
20231010,184900,172450240,7280,7280,7280,7280,0
|
|
20231010,184800,172450240,7280,7280,7280,7280,0
|
|
20231010,184700,172450240,7280,7280,7280,7280,0
|
|
20231010,184600,172450240,7280,7280,7280,7280,0
|
|
20231010,184500,172450240,7280,7280,7280,7280,0
|
|
20231010,184400,172450240,7280,7280,7280,7280,0
|
|
20231010,184300,172450240,7280,7280,7280,7280,0
|
|
20231010,184200,172450240,7280,7280,7280,7280,0
|
|
20231010,184100,172450240,7280,7280,7280,7280,0
|
|
20231010,184000,172450240,7280,7280,7280,7280,0
|
|
20231010,183900,172450240,7280,7280,7280,7280,0
|
|
20231010,183800,172450240,7280,7280,7280,7280,0
|
|
20231010,183700,172450240,7280,7280,7280,7280,0
|
|
20231010,183600,172450240,7280,7280,7280,7280,0
|
|
20231010,183500,172450240,7280,7280,7280,7280,0
|
|
20231010,183400,172450240,7280,7280,7280,7280,764
|
|
20231010,183300,172450240,7280,7280,7280,7280,0
|
|
20231010,183200,172450240,7280,7280,7280,7280,0
|
|
20231010,183100,172450240,7280,7280,7280,7280,0
|
|
20231010,183000,172450240,7280,7280,7280,7280,0
|
|
20231010,182900,172450240,7280,7280,7280,7280,0
|
|
20231010,182800,172450240,7280,7280,7280,7280,0
|
|
20231010,182700,172450240,7280,7280,7280,7280,0
|
|
20231010,182600,172450240,7280,7280,7280,7280,0
|
|
20231010,182500,172450240,7280,7280,7280,7280,0
|
|
20231010,182400,172450240,7280,7280,7280,7280,0
|
|
20231010,182300,172450240,7280,7280,7280,7280,0
|
|
20231010,182200,172450240,7280,7280,7280,7280,0
|
|
20231010,182100,172450240,7280,7280,7280,7280,0
|
|
20231010,182000,172450240,7280,7280,7280,7280,0
|
|
20231010,181900,172450240,7280,7280,7280,7280,0
|
|
20231010,181800,172450240,7280,7280,7280,7280,0
|
|
20231010,181700,172450240,7280,7280,7280,7280,0
|
|
20231010,181600,172450240,7280,7280,7280,7280,0
|
|
20231010,181500,172450240,7280,7280,7280,7280,0
|
|
20231010,181400,172450240,7280,7280,7280,7280,0
|
|
20231010,181300,172450240,7280,7280,7280,7280,0
|
|
20231010,181200,172450240,7280,7280,7280,7280,0
|
|
20231010,181100,172450240,7280,7280,7280,7280,0
|
|
20231010,181000,172450240,7280,7280,7280,7280,0
|
|
20231010,180900,172450240,7280,7280,7280,7280,0
|
|
20231010,180800,172450240,7280,7280,7280,7280,0
|
|
20231010,180700,172450240,7280,7280,7280,7280,0
|
|
20231010,180600,172450240,7280,7280,7280,7280,0
|
|
20231010,180500,172450240,7280,7280,7280,7280,0
|
|
20231010,180400,172450240,7280,7280,7280,7280,764
|
|
20231010,180300,172450240,7280,7280,7280,7280,0
|
|
20231010,180200,172450240,7280,7280,7280,7280,0
|
|
20231010,180100,172450240,7280,7280,7280,7280,0
|
|
20231010,180000,172450240,7280,7280,7280,7280,0
|
|
20231010,175900,172450240,7280,7280,7280,7280,0
|
|
20231010,175800,172450240,7280,7280,7280,7280,0
|
|
20231010,175700,172450240,7280,7280,7280,7280,0
|
|
20231010,175600,172450240,7280,7280,7280,7280,0
|
|
20231010,175500,172450240,7280,7280,7280,7280,0
|
|
20231010,175400,172450240,7280,7280,7280,7280,0
|
|
20231010,175300,172450240,7280,7280,7280,7280,0
|
|
20231010,175200,172450240,7280,7280,7280,7280,0
|
|
20231010,175100,172450240,7280,7280,7280,7280,0
|
|
20231010,175000,172450240,7280,7280,7280,7280,0
|
|
20231010,174900,172450240,7280,7280,7280,7280,0
|
|
20231010,174800,172450240,7280,7280,7280,7280,0
|
|
20231010,174700,172450240,7280,7280,7280,7280,0
|
|
20231010,174600,172450240,7280,7280,7280,7280,0
|
|
20231010,174500,172450240,7280,7280,7280,7280,0
|
|
20231010,174400,172450240,7280,7280,7280,7280,0
|
|
20231010,174300,172450240,7280,7280,7280,7280,0
|
|
20231010,174200,172450240,7280,7280,7280,7280,0
|
|
20231010,174100,172450240,7280,7280,7280,7280,0
|
|
20231010,174000,172450240,7280,7280,7280,7280,0
|
|
20231010,173900,172450240,7280,7280,7280,7280,0
|
|
20231010,173800,172450240,7280,7280,7280,7280,0
|
|
20231010,173700,172450240,7280,7280,7280,7280,0
|
|
20231010,173600,172450240,7280,7280,7280,7280,0
|
|
20231010,173500,172450240,7280,7280,7280,7280,0
|
|
20231010,173400,172450240,7280,7280,7280,7280,764
|
|
20231010,173300,172450240,7280,7280,7280,7280,0
|
|
20231010,173200,172450240,7280,7280,7280,7280,0
|
|
20231010,173100,172450240,7280,7280,7280,7280,0
|
|
20231010,173000,172450240,7280,7280,7280,7280,0
|
|
20231010,172900,172450240,7280,7280,7280,7280,0
|
|
20231010,172800,172450240,7280,7280,7280,7280,0
|
|
20231010,172700,172450240,7280,7280,7280,7280,0
|
|
20231010,172600,172450240,7280,7280,7280,7280,0
|
|
20231010,172500,172450240,7280,7280,7280,7280,0
|
|
20231010,172400,172450240,7280,7280,7280,7280,0
|
|
20231010,172300,172450240,7280,7280,7280,7280,0
|
|
20231010,172200,172450240,7280,7280,7280,7280,0
|
|
20231010,172100,172450240,7280,7280,7280,7280,0
|
|
20231010,172000,172450240,7280,7280,7280,7280,0
|
|
20231010,171900,172450240,7280,7280,7280,7280,0
|
|
20231010,171800,172450240,7280,7280,7280,7280,0
|
|
20231010,171700,172450240,7280,7280,7280,7280,0
|
|
20231010,171600,172450240,7280,7280,7280,7280,0
|
|
20231010,171500,172450240,7280,7280,7280,7280,0
|
|
20231010,171400,172450240,7280,7280,7280,7280,0
|
|
20231010,171300,172450240,7280,7280,7280,7280,0
|
|
20231010,171200,172450240,7280,7280,7280,7280,0
|
|
20231010,171100,172450240,7280,7280,7280,7280,0
|
|
20231010,171000,172450240,7280,7280,7280,7280,0
|
|
20231010,170900,172450240,7280,7280,7280,7280,0
|
|
20231010,170800,172450240,7280,7280,7280,7280,0
|
|
20231010,170700,172450240,7280,7280,7280,7280,0
|
|
20231010,170600,172450240,7280,7280,7280,7280,0
|
|
20231010,170500,172450240,7280,7280,7280,7280,0
|
|
20231010,170400,172450240,7280,7280,7280,7280,764
|
|
20231010,170300,172450240,7280,7280,7280,7280,0
|
|
20231010,170200,172450240,7280,7280,7280,7280,0
|
|
20231010,170100,172450240,7280,7280,7280,7280,0
|
|
20231010,170000,172450240,7280,7280,7280,7280,0
|
|
20231010,165900,172450240,7280,7280,7280,7280,0
|
|
20231010,165800,172450240,7280,7280,7280,7280,0
|
|
20231010,165700,172450240,7280,7280,7280,7280,0
|
|
20231010,165600,172450240,7280,7280,7280,7280,0
|
|
20231010,165500,172450240,7280,7280,7280,7280,0
|
|
20231010,165400,172450240,7280,7280,7280,7280,0
|
|
20231010,165300,172450240,7280,7280,7280,7280,0
|
|
20231010,165200,172450240,7280,7280,7280,7280,0
|
|
20231010,165100,172450240,7280,7280,7280,7280,0
|
|
20231010,165000,172450240,7280,7280,7280,7280,0
|
|
20231010,164900,172450240,7280,7280,7280,7280,0
|
|
20231010,164800,172450240,7280,7280,7280,7280,0
|
|
20231010,164700,172450240,7280,7280,7280,7280,0
|
|
20231010,164600,172450240,7280,7280,7280,7280,0
|
|
20231010,164500,172450240,7280,7280,7280,7280,0
|
|
20231010,164400,172450240,7280,7280,7280,7280,0
|
|
20231010,164300,172450240,7280,7280,7280,7280,0
|
|
20231010,164200,172450240,7280,7280,7280,7280,0
|
|
20231010,164100,172450240,7280,7280,7280,7280,0
|
|
20231010,164000,172450240,7280,7280,7280,7280,0
|
|
20231010,163900,172450240,7280,7280,7280,7280,0
|
|
20231010,163800,172450240,7280,7280,7280,7280,0
|
|
20231010,163700,172450240,7280,7280,7280,7280,0
|
|
20231010,163600,172450240,7280,7280,7280,7280,0
|
|
20231010,163500,172450240,7280,7280,7280,7280,0
|
|
20231010,163400,172450240,7280,7280,7280,7280,764
|
|
20231010,163300,172450240,7280,7280,7280,7280,0
|
|
20231010,163200,172450240,7280,7280,7280,7280,0
|
|
20231010,163100,172450240,7280,7280,7280,7280,0
|
|
20231010,163000,172450240,7280,7280,7280,7280,0
|
|
20231010,162900,172450240,7280,7280,7280,7280,0
|
|
20231010,162800,172450240,7280,7280,7280,7280,0
|
|
20231010,162700,172450240,7280,7280,7280,7280,0
|
|
20231010,162600,172450240,7280,7280,7280,7280,0
|
|
20231010,162500,172450240,7280,7280,7280,7280,0
|
|
20231010,162400,172450240,7280,7280,7280,7280,0
|
|
20231010,162300,172450240,7280,7280,7280,7280,0
|
|
20231010,162200,172450240,7280,7280,7280,7280,0
|
|
20231010,162100,172450240,7280,7280,7280,7280,0
|
|
20231010,162000,172450240,7280,7280,7280,7280,0
|
|
20231010,161900,172450240,7280,7280,7280,7280,0
|
|
20231010,161800,172450240,7280,7280,7280,7280,0
|
|
20231010,161700,172450240,7280,7280,7280,7280,0
|
|
20231010,161600,172450240,7280,7280,7280,7280,0
|
|
20231010,161500,172450240,7280,7280,7280,7280,0
|
|
20231010,161400,172450240,7280,7280,7280,7280,0
|
|
20231010,161300,172450240,7280,7280,7280,7280,0
|
|
20231010,161200,172450240,7280,7280,7280,7280,0
|
|
20231010,161100,172450240,7280,7280,7280,7280,0
|
|
20231010,161000,172450240,7280,7280,7280,7280,0
|
|
20231010,160900,172450240,7280,7280,7280,7280,0
|
|
20231010,160800,172450240,7280,7280,7280,7280,0
|
|
20231010,160700,172450240,7280,7280,7280,7280,0
|
|
20231010,160600,172450240,7280,7280,7280,7280,0
|
|
20231010,160500,172450240,7280,7280,7280,7280,0
|
|
20231010,160400,172450240,7280,7280,7280,7280,764
|
|
20231010,160300,172450240,7280,7280,7280,7280,0
|
|
20231010,160200,172450240,7280,7280,7280,7280,0
|
|
20231010,160100,172450240,7280,7280,7280,7280,0
|
|
20231010,160000,172450240,7280,7280,7280,7280,0
|
|
20231010,155900,172450240,7280,7280,7280,7280,0
|
|
20231010,155800,172450240,7280,7280,7280,7280,0
|
|
20231010,155700,172450240,7280,7280,7280,7280,0
|
|
20231010,155600,172450240,7280,7280,7280,7280,0
|
|
20231010,155500,172450240,7280,7280,7280,7280,0
|
|
20231010,155400,172450240,7280,7280,7280,7280,0
|
|
20231010,155300,172450240,7280,7280,7280,7280,0
|
|
20231010,155200,172450240,7280,7280,7280,7280,0
|
|
20231010,155100,172450240,7280,7280,7280,7280,0
|
|
20231010,155000,172450240,7280,7280,7280,7280,0
|
|
20231010,154900,172450240,7280,7280,7280,7280,0
|
|
20231010,154800,172450240,7280,7280,7280,7280,0
|
|
20231010,154700,172450240,7280,7280,7280,7280,0
|
|
20231010,154600,172450240,7280,7280,7280,7280,0
|
|
20231010,154500,172450240,7280,7280,7280,7280,0
|
|
20231010,154400,172450240,7280,7280,7280,7280,0
|
|
20231010,154300,172450240,7280,7280,7280,7280,0
|
|
20231010,154200,172450240,7280,7280,7280,7280,0
|
|
20231010,154100,172450240,7280,7280,7280,7280,0
|
|
20231010,154000,172450240,7280,7280,7280,7280,0
|
|
20231010,153900,172450240,7280,7280,7280,7280,0
|
|
20231010,153800,172450240,7280,7280,7280,7280,0
|
|
20231010,153700,172450240,7280,7280,7280,7280,0
|
|
20231010,153600,172450240,7280,7280,7280,7280,0
|
|
20231010,153500,172450240,7280,7280,7280,7280,0
|
|
20231010,153400,172450240,7280,7280,7280,7280,764
|
|
20231010,153300,172450240,7280,7280,7280,7280,0
|
|
20231010,153200,172450240,7280,7280,7280,7280,0
|
|
20231010,153100,172450240,7280,7280,7280,7280,0
|
|
20231010,153000,172450240,7280,7280,7280,7280,764
|
|
20231010,152900,166888320,7290,7290,7290,7290,0
|
|
20231010,152800,166888320,7290,7290,7290,7290,0
|
|
20231010,152700,166888320,7290,7290,7290,7290,0
|
|
20231010,152600,166888320,7290,7290,7290,7290,0
|
|
20231010,152500,166888320,7290,7290,7290,7290,0
|
|
20231010,152400,166888320,7290,7290,7290,7290,0
|
|
20231010,152300,166888320,7290,7290,7290,7290,0
|
|
20231010,152200,166888320,7290,7290,7290,7290,0
|
|
20231010,152100,166888320,7290,7290,7290,7290,0
|
|
20231010,152000,166888320,7290,7290,7290,7290,0
|
|
20231010,151900,166888320,7290,7280,7290,7280,95
|
|
20231010,151800,166196510,7280,7280,7280,7280,30
|
|
20231010,151700,165978110,7280,7280,7280,7280,13
|
|
20231010,151600,165883470,7250,7250,7250,7250,1
|
|
20231010,151500,165876220,7240,7240,7240,7240,0
|
|
20231010,151400,165876220,7240,7260,7260,7240,627
|
|
20231010,151300,161334630,7280,7280,7280,7280,0
|
|
20231010,151200,161334630,7280,7280,7280,7280,1
|
|
20231010,151100,161327350,7250,7260,7260,7250,500
|
|
20231010,151000,157701850,7270,7270,7270,7270,0
|
|
20231010,150900,157701850,7270,7270,7270,7270,0
|
|
20231010,150800,157701850,7270,7270,7270,7270,1
|
|
20231010,150700,157694580,7270,7270,7270,7270,0
|
|
20231010,150600,157694580,7270,7260,7270,7260,307
|
|
20231010,150500,155462760,7260,7260,7260,7260,0
|
|
20231010,150400,155462760,7260,7260,7260,7260,1
|
|
20231010,150300,155455500,7260,7260,7260,7260,30
|
|
20231010,150200,155237700,7250,7250,7250,7250,0
|
|
20231010,150100,155237700,7250,7250,7250,7250,0
|
|
20231010,150000,155237700,7250,7260,7280,7250,460
|
|
20231010,145900,151892420,7260,7280,7280,7260,15
|
|
20231010,145800,151783500,7280,7280,7280,7280,0
|
|
20231010,145700,151783500,7280,7280,7280,7270,476
|
|
20231010,145600,148321870,7280,7280,7280,7280,9
|
|
20231010,145500,148256350,7300,7300,7300,7300,0
|
|
20231010,145400,148256350,7300,7300,7300,7300,41
|
|
20231010,145300,147957050,7280,7280,7280,7280,10
|
|
20231010,145200,147884250,7300,7300,7300,7300,1
|
|
20231010,145100,147876950,7300,7300,7300,7300,26
|
|
20231010,145000,147687150,7280,7270,7280,7270,14
|
|
20231010,144900,147585320,7280,7280,7280,7280,5
|
|
20231010,144800,147548920,7290,7290,7290,7290,1
|
|
20231010,144700,147541630,7290,7280,7290,7280,50
|
|
20231010,144600,147177220,7280,7280,7280,7280,16
|
|
20231010,144500,147060740,7310,7310,7310,7310,0
|
|
20231010,144400,147060740,7310,7280,7310,7280,34
|
|
20231010,144300,146812500,7280,7280,7280,7280,13
|
|
20231010,144200,146717860,7280,7280,7280,7280,1
|
|
20231010,144100,146710580,7280,7300,7300,7280,50
|
|
20231010,144000,146345740,7300,7290,7300,7290,27
|
|
20231010,143900,146148700,7300,7300,7300,7300,0
|
|
20231010,143800,146148700,7300,7280,7300,7280,11
|
|
20231010,143700,146068600,7280,7270,7280,7270,30
|
|
20231010,143600,145850390,7280,7280,7280,7280,1
|
|
20231010,143500,145843110,7270,7270,7270,7270,9
|
|
20231010,143400,145777680,7290,7290,7290,7290,39
|
|
20231010,143300,145493370,7280,7280,7280,7280,12
|
|
20231010,143200,145406010,7280,7280,7280,7280,4
|
|
20231010,143100,145376890,7280,7280,7280,7280,33
|
|
20231010,143000,145136650,7280,7280,7280,7280,1
|
|
20231010,142900,145129370,7280,7260,7280,7260,209
|
|
20231010,142800,143608030,7270,7270,7270,7270,16
|
|
20231010,142700,143491710,7270,7270,7270,7270,24
|
|
20231010,142600,143317230,7260,7260,7260,7260,4
|
|
20231010,142500,143288190,7260,7260,7260,7260,4
|
|
20231010,142400,143259150,7260,7260,7260,7260,5
|
|
20231010,142300,143222850,7250,7250,7250,7250,19
|
|
20231010,142200,143085100,7260,7250,7260,7250,721
|
|
20231010,142100,137854850,7260,7260,7260,7250,6
|
|
20231010,142000,137811330,7280,7280,7280,7280,33
|
|
20231010,141900,137571090,7280,7280,7280,7280,0
|
|
20231010,141800,137571090,7280,7280,7280,7280,1
|
|
20231010,141700,137563810,7280,7280,7280,7280,32
|
|
20231010,141600,137330850,7260,7270,7270,7260,732
|
|
20231010,141500,132016270,7270,7280,7280,7270,4
|
|
20231010,141400,131987180,7280,7270,7280,7270,50
|
|
20231010,141300,131623310,7280,7270,7280,7270,11
|
|
20231010,141200,131543330,7280,7280,7280,7280,81
|
|
20231010,141100,130953650,7280,7280,7280,7280,9
|
|
20231010,141000,130888130,7290,7280,7290,7280,37
|
|
20231010,140900,130618490,7280,7280,7280,7280,92
|
|
20231010,140800,129948730,7280,7290,7290,7280,111
|
|
20231010,140700,129139680,7290,7290,7290,7290,7
|
|
20231010,140600,129088650,7290,7290,7290,7290,19
|
|
20231010,140500,128950140,7290,7290,7290,7290,0
|
|
20231010,140400,128950140,7290,7290,7290,7290,12
|
|
20231010,140300,128862660,7290,7290,7290,7290,13
|
|
20231010,140200,128767890,7300,7290,7300,7290,5
|
|
20231010,140100,128731430,7290,7290,7290,7290,4
|
|
20231010,140000,128702270,7310,7310,7310,7310,40
|
|
20231010,135900,128409870,7300,7300,7300,7300,11
|
|
20231010,135800,128329570,7300,7300,7300,7300,13
|
|
20231010,135700,128234670,7300,7290,7300,7290,27
|
|
20231010,135600,128037580,7290,7290,7290,7290,0
|
|
20231010,135500,128037580,7290,7290,7290,7290,4
|
|
20231010,135400,128008420,7290,7290,7290,7290,0
|
|
20231010,135300,128008420,7290,7290,7290,7290,18
|
|
20231010,135200,127877200,7290,7290,7290,7290,5
|
|
20231010,135100,127840750,7310,7310,7310,7310,0
|
|
20231010,135000,127840750,7310,7310,7310,7310,25
|
|
20231010,134900,127658000,7280,7280,7280,7280,0
|
|
20231010,134800,127658000,7280,7280,7280,7280,10
|
|
20231010,134700,127585200,7300,7300,7300,7300,41
|
|
20231010,134600,127285900,7300,7300,7300,7300,1
|
|
20231010,134500,127278600,7300,7280,7300,7280,554
|
|
20231010,134400,123234900,7280,7280,7280,7280,4
|
|
20231010,134300,123205780,7290,7280,7290,7280,39
|
|
20231010,134200,122921620,7280,7280,7280,7280,5
|
|
20231010,134100,122885220,7280,7280,7280,7280,4
|
|
20231010,134000,122856100,7280,7280,7280,7280,31
|
|
20231010,133900,122630420,7280,7280,7280,7280,0
|
|
20231010,133800,122630420,7280,7280,7280,7280,1
|
|
20231010,133700,122623140,7280,7280,7280,7280,26
|
|
20231010,133600,122433860,7260,7260,7260,7260,0
|
|
20231010,133500,122433860,7260,7260,7260,7260,311
|
|
20231010,133400,120176000,7250,7260,7260,7250,60
|
|
20231010,133300,119740500,7260,7260,7260,7260,40
|
|
20231010,133200,119450100,7260,7260,7260,7260,4
|
|
20231010,133100,119421060,7250,7250,7250,7250,148
|
|
20231010,133000,118348060,7250,7250,7250,7250,28
|
|
20231010,132900,118145060,7250,7250,7250,7250,1
|
|
20231010,132800,118137810,7250,7250,7250,7250,272
|
|
20231010,132700,116165810,7260,7260,7260,7260,43
|
|
20231010,132600,115853630,7250,7260,7260,7250,227
|
|
20231010,132500,114205650,7260,7280,7280,7260,514
|
|
20231010,132400,110471870,7280,7280,7280,7280,4
|
|
20231010,132300,110442750,7280,7270,7280,7270,17
|
|
20231010,132200,110319030,7270,7270,7270,7270,13
|
|
20231010,132100,110224520,7280,7300,7300,7280,68
|
|
20231010,132000,109729060,7300,7300,7300,7300,42
|
|
20231010,131900,109422460,7280,7280,7280,7280,9
|
|
20231010,131800,109356940,7290,7290,7290,7290,10
|
|
20231010,131700,109284040,7290,7290,7290,7290,0
|
|
20231010,131600,109284040,7290,7290,7290,7290,17
|
|
20231010,131500,109160110,7290,7290,7290,7290,4
|
|
20231010,131400,109130950,7290,7290,7290,7290,11
|
|
20231010,131300,109050760,7290,7290,7290,7290,20
|
|
20231010,131200,108904960,7290,7280,7290,7280,5
|
|
20231010,131100,108868550,7280,7300,7300,7280,14
|
|
20231010,131000,108766610,7300,7300,7300,7300,30
|
|
20231010,130900,108547610,7290,7290,7290,7290,1
|
|
20231010,130800,108540320,7290,7290,7290,7290,39
|
|
20231010,130700,108256010,7300,7300,7300,7300,14
|
|
20231010,130600,108153810,7300,7290,7300,7290,30
|
|
20231010,130500,107934850,7300,7300,7300,7300,1
|
|
20231010,130400,107927550,7300,7300,7300,7300,12
|
|
20231010,130300,107839950,7300,7290,7300,7290,20
|
|
20231010,130200,107693990,7290,7290,7290,7290,4
|
|
20231010,130100,107664830,7300,7300,7300,7300,1
|
|
20231010,130000,107657530,7300,7300,7310,7300,37
|
|
20231010,125900,107387410,7300,7300,7300,7300,0
|
|
20231010,125800,107387410,7300,7300,7300,7300,7
|
|
20231010,125700,107336310,7310,7310,7310,7310,1
|
|
20231010,125600,107329000,7310,7310,7310,7310,30
|
|
20231010,125500,107109700,7320,7300,7320,7300,22
|
|
20231010,125400,106948970,7300,7300,7300,7300,13
|
|
20231010,125300,106854070,7300,7300,7300,7300,16
|
|
20231010,125200,106737270,7280,7280,7280,7280,200
|
|
20231010,125100,105281270,7300,7300,7300,7300,16
|
|
20231010,125000,105164470,7310,7310,7310,7310,37
|
|
20231010,124900,104894000,7310,7310,7310,7310,3
|
|
20231010,124800,104872070,7300,7300,7300,7300,15
|
|
20231010,124700,104762570,7300,7300,7300,7300,0
|
|
20231010,124600,104762570,7300,7300,7300,7300,15
|
|
20231010,124500,104653070,7300,7300,7300,7300,1
|
|
20231010,124400,104645770,7300,7300,7300,7300,201
|
|
20231010,124300,103178470,7310,7310,7310,7310,28
|
|
20231010,124200,102973790,7300,7300,7300,7300,16
|
|
20231010,124100,102856990,7300,7300,7300,7300,0
|
|
20231010,124000,102856990,7300,7310,7310,7300,11
|
|
20231010,123900,102776640,7300,7280,7300,7280,317
|
|
20231010,123800,100468540,7270,7270,7270,7270,0
|
|
20231010,123700,100468540,7270,7270,7270,7270,0
|
|
20231010,123600,100468540,7270,7290,7310,7270,378
|
|
20231010,123500,97715800,7300,7330,7330,7300,1673
|
|
20231010,123400,85462780,7340,7340,7340,7340,627
|
|
20231010,123300,80860600,7350,7350,7350,7350,35
|
|
20231010,123200,80603350,7350,7350,7350,7350,11
|
|
20231010,123100,80522500,7360,7360,7360,7360,3
|
|
20231010,123000,80500420,7360,7360,7360,7360,15
|
|
20231010,122900,80390020,7380,7370,7380,7370,43
|
|
20231010,122800,80072780,7370,7370,7370,7370,0
|
|
20231010,122700,80072780,7370,7370,7370,7370,16
|
|
20231010,122600,79954860,7380,7380,7380,7380,47
|
|
20231010,122500,79608000,7370,7380,7380,7370,16
|
|
20231010,122400,79489980,7370,7370,7370,7370,16
|
|
20231010,122300,79372060,7380,7380,7380,7380,28
|
|
20231010,122200,79165420,7380,7370,7380,7370,5
|
|
20231010,122100,79128550,7370,7380,7380,7360,16
|
|
20231010,122000,79010710,7380,7370,7380,7370,47
|
|
20231010,121900,78663910,7370,7370,7380,7370,62
|
|
20231010,121800,78206510,7370,7370,7370,7370,2
|
|
20231010,121700,78191770,7380,7380,7380,7380,1
|
|
20231010,121600,78184390,7380,7380,7380,7380,29
|
|
20231010,121500,77970370,7370,7370,7370,7370,15
|
|
20231010,121400,77859820,7370,7370,7370,7370,3
|
|
20231010,121300,77837710,7370,7370,7370,7370,9
|
|
20231010,121200,77771380,7370,7370,7370,7370,14
|
|
20231010,121100,77668200,7370,7370,7370,7370,3
|
|
20231010,121000,77646090,7380,7370,7380,7370,7
|
|
20231010,120900,77594490,7370,7370,7370,7370,20
|
|
20231010,120800,77447090,7370,7370,7370,7370,2
|
|
20231010,120700,77432350,7380,7380,7380,7380,0
|
|
20231010,120600,77432350,7380,7380,7380,7380,37
|
|
20231010,120500,77159290,7370,7370,7370,7370,16
|
|
20231010,120400,77041370,7380,7370,7380,7370,5
|
|
20231010,120300,77004510,7370,7370,7370,7370,6
|
|
20231010,120200,76960290,7380,7370,7380,7370,38
|
|
20231010,120100,76679940,7370,7370,7370,7370,7
|
|
20231010,120000,76628350,7380,7380,7380,7380,1
|
|
20231010,115900,76620970,7370,7360,7370,7360,279
|
|
20231010,115800,74565580,7350,7350,7350,7350,0
|
|
20231010,115700,74565580,7350,7350,7350,7350,6
|
|
20231010,115600,74521480,7350,7360,7360,7350,41
|
|
20231010,115500,74219810,7360,7360,7360,7360,18
|
|
20231010,115400,74087330,7360,7360,7360,7360,0
|
|
20231010,115300,74087330,7360,7360,7360,7360,17
|
|
20231010,115200,73962210,7360,7350,7360,7350,22
|
|
20231010,115100,73800410,7350,7350,7350,7350,0
|
|
20231010,115000,73800410,7350,7350,7350,7350,0
|
|
20231010,114900,73800410,7350,7370,7370,7350,34
|
|
20231010,114800,73549990,7350,7350,7350,7350,0
|
|
20231010,114700,73549990,7350,7370,7370,7350,15
|
|
20231010,114600,73439620,7370,7370,7370,7370,31
|
|
20231010,114500,73211150,7370,7370,7370,7370,0
|
|
20231010,114400,73211150,7370,7370,7370,7370,1
|
|
20231010,114300,73203780,7370,7370,7370,7370,0
|
|
20231010,114200,73203780,7370,7370,7370,7370,91
|
|
20231010,114100,72533110,7370,7370,7370,7370,16
|
|
20231010,114000,72415190,7370,7370,7370,7370,0
|
|
20231010,113900,72415190,7370,7370,7370,7360,179
|
|
20231010,113800,71096020,7360,7360,7360,7360,9
|
|
20231010,113700,71029780,7360,7360,7360,7360,6
|
|
20231010,113600,70985620,7360,7350,7360,7350,302
|
|
20231010,113500,68765910,7350,7350,7350,7350,146
|
|
20231010,113400,67692810,7360,7360,7360,7360,0
|
|
20231010,113300,67692810,7360,7360,7360,7360,0
|
|
20231010,113200,67692810,7360,7360,7360,7360,43
|
|
20231010,113100,67376330,7360,7360,7360,7360,0
|
|
20231010,113000,67376330,7360,7360,7360,7360,0
|
|
20231010,112900,67376330,7360,7360,7360,7360,23
|
|
20231010,112800,67207050,7360,7360,7360,7360,1
|
|
20231010,112700,67199690,7360,7360,7360,7360,0
|
|
20231010,112600,67199690,7360,7360,7360,7360,0
|
|
20231010,112500,67199690,7360,7370,7370,7350,680
|
|
20231010,112400,62194940,7370,7370,7370,7370,23
|
|
20231010,112300,62025430,7370,7370,7370,7370,0
|
|
20231010,112200,62025430,7370,7370,7370,7370,31
|
|
20231010,112100,61796960,7370,7370,7370,7370,0
|
|
20231010,112000,61796960,7370,7370,7370,7370,1
|
|
20231010,111900,61789590,7370,7380,7380,7370,41
|
|
20231010,111800,61487040,7370,7370,7370,7370,0
|
|
20231010,111700,61487040,7370,7370,7370,7370,16
|
|
20231010,111600,61369120,7370,7370,7370,7370,0
|
|
20231010,111500,61369120,7370,7370,7370,7370,9
|
|
20231010,111400,61302790,7370,7370,7370,7370,7
|
|
20231010,111300,61251200,7370,7370,7370,7370,6
|
|
20231010,111200,61206980,7380,7370,7380,7370,334
|
|
20231010,111100,58742400,7370,7370,7370,7370,9
|
|
20231010,111000,58676070,7370,7380,7380,7370,69
|
|
20231010,110900,58167350,7380,7380,7380,7380,0
|
|
20231010,110800,58167350,7380,7380,7380,7370,354
|
|
20231010,110700,55556390,7380,7380,7380,7380,9
|
|
20231010,110600,55489970,7390,7390,7390,7390,1
|
|
20231010,110500,55482580,7390,7380,7390,7380,94
|
|
20231010,110400,54788540,7380,7380,7380,7380,1
|
|
20231010,110300,54781160,7370,7370,7370,7370,0
|
|
20231010,110200,54781160,7370,7370,7370,7370,31
|
|
20231010,110100,54552690,7380,7380,7380,7380,0
|
|
20231010,110000,54552690,7380,7380,7380,7380,1
|
|
20231010,105900,54545310,7380,7380,7380,7380,0
|
|
20231010,105800,54545310,7380,7380,7380,7380,26
|
|
20231010,105700,54353430,7380,7380,7380,7380,0
|
|
20231010,105600,54353430,7380,7380,7380,7380,2
|
|
20231010,105500,54338670,7380,7380,7380,7380,0
|
|
20231010,105400,54338670,7380,7380,7380,7380,0
|
|
20231010,105300,54338670,7380,7380,7380,7380,0
|
|
20231010,105200,54338670,7380,7380,7380,7380,1
|
|
20231010,105100,54331290,7370,7370,7370,7370,0
|
|
20231010,105000,54331290,7370,7370,7370,7370,0
|
|
20231010,104900,54331290,7370,7370,7370,7370,0
|
|
20231010,104800,54331290,7370,7390,7390,7370,17
|
|
20231010,104700,54205980,7390,7370,7390,7370,20
|
|
20231010,104600,54058490,7370,7370,7370,7370,6
|
|
20231010,104500,54014270,7390,7390,7390,7390,0
|
|
20231010,104400,54014270,7390,7370,7390,7370,144
|
|
20231010,104300,52952000,7360,7360,7360,7360,0
|
|
20231010,104200,52952000,7360,7370,7370,7360,108
|
|
20231010,104100,52157070,7370,7370,7370,7370,0
|
|
20231010,104000,52157070,7370,7370,7370,7370,1
|
|
20231010,103900,52149700,7360,7360,7360,7360,0
|
|
20231010,103800,52149700,7360,7360,7360,7360,0
|
|
20231010,103700,52149700,7360,7360,7360,7360,0
|
|
20231010,103600,52149700,7360,7360,7360,7360,67
|
|
20231010,103500,51656580,7360,7360,7360,7360,0
|
|
20231010,103400,51656580,7360,7360,7360,7360,0
|
|
20231010,103300,51656580,7360,7360,7360,7360,0
|
|
20231010,103200,51656580,7360,7360,7360,7360,10
|
|
20231010,103100,51582980,7360,7360,7360,7360,1
|
|
20231010,103000,51575620,7360,7360,7360,7360,0
|
|
20231010,102900,51575620,7360,7360,7360,7360,1
|
|
20231010,102800,51568260,7350,7350,7350,7350,0
|
|
20231010,102700,51568260,7350,7350,7350,7350,0
|
|
20231010,102600,51568260,7350,7350,7350,7350,0
|
|
20231010,102500,51568260,7350,7350,7350,7350,68
|
|
20231010,102400,51068460,7350,7350,7350,7350,0
|
|
20231010,102300,51068460,7350,7350,7350,7350,1
|
|
20231010,102200,51061110,7350,7350,7350,7350,0
|
|
20231010,102100,51061110,7350,7350,7350,7350,0
|
|
20231010,102000,51061110,7350,7350,7350,7350,5
|
|
20231010,101900,51024360,7360,7360,7360,7360,1
|
|
20231010,101800,51017000,7360,7360,7360,7360,0
|
|
20231010,101700,51017000,7360,7360,7360,7360,0
|
|
20231010,101600,51017000,7360,7360,7360,7360,0
|
|
20231010,101500,51017000,7360,7360,7360,7360,14
|
|
20231010,101400,50913960,7360,7360,7360,7360,200
|
|
20231010,101300,49441960,7360,7360,7360,7360,9
|
|
20231010,101200,49375720,7400,7400,7400,7400,0
|
|
20231010,101100,49375720,7400,7390,7400,7390,501
|
|
20231010,101000,45673320,7380,7360,7380,7360,1000
|
|
20231010,100900,38301460,7360,7360,7360,7360,0
|
|
20231010,100800,38301460,7360,7360,7360,7360,1087
|
|
20231010,100700,30301140,7360,7360,7360,7360,0
|
|
20231010,100600,30301140,7360,7360,7360,7360,9
|
|
20231010,100500,30234900,7360,7360,7360,7360,0
|
|
20231010,100400,30234900,7360,7360,7360,7360,0
|
|
20231010,100300,30234900,7360,7360,7360,7360,10
|
|
20231010,100200,30161300,7360,7360,7360,7360,0
|
|
20231010,100100,30161300,7360,7360,7360,7360,0
|
|
20231010,100000,30161300,7360,7360,7360,7360,45
|
|
20231010,095900,29830100,7360,7360,7360,7360,0
|
|
20231010,095800,29830100,7360,7370,7370,7360,10
|
|
20231010,095700,29756460,7360,7360,7360,7360,9
|
|
20231010,095600,29690220,7360,7360,7360,7360,0
|
|
20231010,095500,29690220,7360,7360,7360,7360,0
|
|
20231010,095400,29690220,7360,7360,7360,7360,303
|
|
20231010,095300,27460140,7360,7360,7360,7360,635
|
|
20231010,095200,22786540,7350,7350,7350,7350,0
|
|
20231010,095100,22786540,7350,7350,7350,7350,0
|
|
20231010,095000,22786540,7350,7350,7350,7350,161
|
|
20231010,094900,21603190,7350,7350,7350,7350,0
|
|
20231010,094800,21603190,7350,7350,7350,7350,56
|
|
20231010,094700,21191590,7360,7360,7360,7360,0
|
|
20231010,094600,21191590,7360,7360,7360,7360,0
|
|
20231010,094500,21191590,7360,7360,7360,7360,50
|
|
20231010,094400,20823590,7380,7380,7380,7380,34
|
|
20231010,094300,20572670,7360,7360,7360,7360,0
|
|
20231010,094200,20572670,7360,7360,7360,7360,0
|
|
20231010,094100,20572670,7360,7370,7370,7360,68
|
|
20231010,094000,20072170,7390,7390,7390,7390,0
|
|
20231010,093900,20072170,7390,7390,7390,7390,0
|
|
20231010,093800,20072170,7390,7390,7390,7390,0
|
|
20231010,093700,20072170,7390,7390,7390,7390,50
|
|
20231010,093600,19702670,7390,7390,7390,7390,5
|
|
20231010,093500,19665720,7390,7380,7390,7380,80
|
|
20231010,093400,19075060,7390,7390,7390,7390,0
|
|
20231010,093300,19075060,7390,7390,7390,7390,42
|
|
20231010,093200,18764680,7390,7370,7390,7370,500
|
|
20231010,093100,15071840,7350,7350,7350,7350,0
|
|
20231010,093000,15071840,7350,7350,7350,7350,58
|
|
20231010,092900,14645540,7350,7350,7350,7350,40
|
|
20231010,092800,14351540,7370,7370,7370,7370,1
|
|
20231010,092700,14344170,7350,7350,7350,7350,0
|
|
20231010,092600,14344170,7350,7350,7350,7350,0
|
|
20231010,092500,14344170,7350,7350,7350,7350,0
|
|
20231010,092400,14344170,7350,7350,7350,7350,0
|
|
20231010,092300,14344170,7350,7350,7350,7350,4
|
|
20231010,092200,14314770,7350,7350,7350,7350,0
|
|
20231010,092100,14314770,7350,7350,7350,7350,0
|
|
20231010,092000,14314770,7350,7350,7350,7350,310
|
|
20231010,091900,12036270,7350,7350,7350,7350,90
|
|
20231010,091800,11374770,7340,7340,7340,7340,0
|
|
20231010,091700,11374770,7340,7330,7340,7330,122
|
|
20231010,091600,10479370,7330,7330,7330,7330,0
|
|
20231010,091500,10479370,7330,7330,7330,7330,0
|
|
20231010,091400,10479370,7330,7330,7330,7330,10
|
|
20231010,091300,10406070,7340,7340,7340,7340,0
|
|
20231010,091200,10406070,7340,7340,7340,7340,20
|
|
20231010,091100,10259270,7340,7340,7340,7340,0
|
|
20231010,091000,10259270,7340,7340,7340,7340,210
|
|
20231010,090900,8717870,7340,7340,7340,7340,1
|
|
20231010,090800,8710530,7340,7340,7340,7340,0
|
|
20231010,090700,8710530,7340,7340,7340,7340,0
|
|
20231010,090600,8710530,7340,7340,7340,7340,0
|
|
20231010,090500,8710530,7340,7340,7340,7340,10
|
|
20231010,090400,8637130,7340,7340,7340,7340,20
|
|
20231010,090300,8490330,7340,7340,7340,7340,6
|
|
20231010,090200,8446290,7340,7330,7340,7330,1103
|
|
20231010,090100,351840,7330,7330,7330,7330,0
|
|
20231010,090000,351840,7330,7330,7330,7330,48
|