582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183900,1798498120,11450,11450,11450,11450,467
|
|
20231010,183800,1798498120,11450,11450,11450,11450,0
|
|
20231010,183700,1798498120,11450,11450,11450,11450,0
|
|
20231010,183600,1798498120,11450,11450,11450,11450,0
|
|
20231010,183500,1798498120,11450,11450,11450,11450,0
|
|
20231010,183400,1798498120,11450,11450,11450,11450,0
|
|
20231010,183300,1798498120,11450,11450,11450,11450,0
|
|
20231010,183200,1798498120,11450,11450,11450,11450,0
|
|
20231010,183100,1798498120,11450,11450,11450,11450,0
|
|
20231010,183000,1798498120,11450,11450,11450,11450,0
|
|
20231010,182900,1798498120,11450,11450,11450,11450,0
|
|
20231010,182800,1798498120,11450,11450,11450,11450,0
|
|
20231010,182700,1798498120,11450,11450,11450,11450,0
|
|
20231010,182600,1798498120,11450,11450,11450,11450,0
|
|
20231010,182500,1798498120,11450,11450,11450,11450,0
|
|
20231010,182400,1798498120,11450,11450,11450,11450,0
|
|
20231010,182300,1798498120,11450,11450,11450,11450,0
|
|
20231010,182200,1798498120,11450,11450,11450,11450,0
|
|
20231010,182100,1798498120,11450,11450,11450,11450,0
|
|
20231010,182000,1798498120,11450,11450,11450,11450,0
|
|
20231010,181900,1798498120,11450,11450,11450,11450,0
|
|
20231010,181800,1798498120,11450,11450,11450,11450,0
|
|
20231010,181700,1798498120,11450,11450,11450,11450,0
|
|
20231010,181600,1798498120,11450,11450,11450,11450,0
|
|
20231010,181500,1798498120,11450,11450,11450,11450,0
|
|
20231010,181400,1798498120,11450,11450,11450,11450,0
|
|
20231010,181300,1798498120,11450,11450,11450,11450,0
|
|
20231010,181200,1798498120,11450,11450,11450,11450,0
|
|
20231010,181100,1798498120,11450,11450,11450,11450,0
|
|
20231010,181000,1798498120,11450,11450,11450,11450,0
|
|
20231010,180900,1798498120,11450,11450,11450,11450,467
|
|
20231010,180800,1798498120,11450,11450,11450,11450,0
|
|
20231010,180700,1798498120,11450,11450,11450,11450,0
|
|
20231010,180600,1798498120,11450,11450,11450,11450,0
|
|
20231010,180500,1798498120,11450,11450,11450,11450,0
|
|
20231010,180400,1798498120,11450,11450,11450,11450,0
|
|
20231010,180300,1798498120,11450,11450,11450,11450,0
|
|
20231010,180200,1798498120,11450,11450,11450,11450,0
|
|
20231010,180100,1798498120,11450,11450,11450,11450,0
|
|
20231010,180000,1798498120,11450,11450,11450,11450,0
|
|
20231010,175900,1798498120,11450,11450,11450,11450,0
|
|
20231010,175800,1798498120,11450,11450,11450,11450,0
|
|
20231010,175700,1798498120,11450,11450,11450,11450,0
|
|
20231010,175600,1798498120,11450,11450,11450,11450,0
|
|
20231010,175500,1798498120,11450,11450,11450,11450,0
|
|
20231010,175400,1798498120,11450,11450,11450,11450,0
|
|
20231010,175300,1798498120,11450,11450,11450,11450,0
|
|
20231010,175200,1798498120,11450,11450,11450,11450,0
|
|
20231010,175100,1798498120,11450,11450,11450,11450,0
|
|
20231010,175000,1798498120,11450,11450,11450,11450,0
|
|
20231010,174900,1798498120,11450,11450,11450,11450,0
|
|
20231010,174800,1798498120,11450,11450,11450,11450,0
|
|
20231010,174700,1798498120,11450,11450,11450,11450,0
|
|
20231010,174600,1798498120,11450,11450,11450,11450,0
|
|
20231010,174500,1798498120,11450,11450,11450,11450,0
|
|
20231010,174400,1798498120,11450,11450,11450,11450,0
|
|
20231010,174300,1798498120,11450,11450,11450,11450,0
|
|
20231010,174200,1798498120,11450,11450,11450,11450,0
|
|
20231010,174100,1798498120,11450,11450,11450,11450,0
|
|
20231010,174000,1798498120,11450,11450,11450,11450,0
|
|
20231010,173900,1798498120,11450,11450,11450,11450,467
|
|
20231010,173800,1798498120,11450,11450,11450,11450,0
|
|
20231010,173700,1798498120,11450,11450,11450,11450,0
|
|
20231010,173600,1798498120,11450,11450,11450,11450,0
|
|
20231010,173500,1798498120,11450,11450,11450,11450,0
|
|
20231010,173400,1798498120,11450,11450,11450,11450,0
|
|
20231010,173300,1798498120,11450,11450,11450,11450,0
|
|
20231010,173200,1798498120,11450,11450,11450,11450,0
|
|
20231010,173100,1798498120,11450,11450,11450,11450,0
|
|
20231010,173000,1798498120,11450,11450,11450,11450,0
|
|
20231010,172900,1798498120,11450,11450,11450,11450,0
|
|
20231010,172800,1798498120,11450,11450,11450,11450,0
|
|
20231010,172700,1798498120,11450,11450,11450,11450,0
|
|
20231010,172600,1798498120,11450,11450,11450,11450,0
|
|
20231010,172500,1798498120,11450,11450,11450,11450,0
|
|
20231010,172400,1798498120,11450,11450,11450,11450,0
|
|
20231010,172300,1798498120,11450,11450,11450,11450,0
|
|
20231010,172200,1798498120,11450,11450,11450,11450,0
|
|
20231010,172100,1798498120,11450,11450,11450,11450,0
|
|
20231010,172000,1798498120,11450,11450,11450,11450,0
|
|
20231010,171900,1798498120,11450,11450,11450,11450,0
|
|
20231010,171800,1798498120,11450,11450,11450,11450,0
|
|
20231010,171700,1798498120,11450,11450,11450,11450,0
|
|
20231010,171600,1798498120,11450,11450,11450,11450,0
|
|
20231010,171500,1798498120,11450,11450,11450,11450,0
|
|
20231010,171400,1798498120,11450,11450,11450,11450,0
|
|
20231010,171300,1798498120,11450,11450,11450,11450,0
|
|
20231010,171200,1798498120,11450,11450,11450,11450,0
|
|
20231010,171100,1798498120,11450,11450,11450,11450,0
|
|
20231010,171000,1798498120,11450,11450,11450,11450,0
|
|
20231010,170900,1798498120,11450,11450,11450,11450,467
|
|
20231010,170800,1798498120,11450,11450,11450,11450,0
|
|
20231010,170700,1798498120,11450,11450,11450,11450,0
|
|
20231010,170600,1798498120,11450,11450,11450,11450,0
|
|
20231010,170500,1798498120,11450,11450,11450,11450,0
|
|
20231010,170400,1798498120,11450,11450,11450,11450,0
|
|
20231010,170300,1798498120,11450,11450,11450,11450,0
|
|
20231010,170200,1798498120,11450,11450,11450,11450,0
|
|
20231010,170100,1798498120,11450,11450,11450,11450,0
|
|
20231010,170000,1798498120,11450,11450,11450,11450,0
|
|
20231010,165900,1798498120,11450,11450,11450,11450,0
|
|
20231010,165800,1798498120,11450,11450,11450,11450,0
|
|
20231010,165700,1798498120,11450,11450,11450,11450,0
|
|
20231010,165600,1798498120,11450,11450,11450,11450,0
|
|
20231010,165500,1798498120,11450,11450,11450,11450,0
|
|
20231010,165400,1798498120,11450,11450,11450,11450,0
|
|
20231010,165300,1798498120,11450,11450,11450,11450,0
|
|
20231010,165200,1798498120,11450,11450,11450,11450,0
|
|
20231010,165100,1798498120,11450,11450,11450,11450,0
|
|
20231010,165000,1798498120,11450,11450,11450,11450,0
|
|
20231010,164900,1798498120,11450,11450,11450,11450,0
|
|
20231010,164800,1798498120,11450,11450,11450,11450,0
|
|
20231010,164700,1798498120,11450,11450,11450,11450,0
|
|
20231010,164600,1798498120,11450,11450,11450,11450,0
|
|
20231010,164500,1798498120,11450,11450,11450,11450,0
|
|
20231010,164400,1798498120,11450,11450,11450,11450,0
|
|
20231010,164300,1798498120,11450,11450,11450,11450,0
|
|
20231010,164200,1798498120,11450,11450,11450,11450,0
|
|
20231010,164100,1798498120,11450,11450,11450,11450,0
|
|
20231010,164000,1798498120,11450,11450,11450,11450,0
|
|
20231010,163900,1798498120,11450,11450,11450,11450,467
|
|
20231010,163800,1798498120,11450,11450,11450,11450,0
|
|
20231010,163700,1798498120,11450,11450,11450,11450,0
|
|
20231010,163600,1798498120,11450,11450,11450,11450,0
|
|
20231010,163500,1798498120,11450,11450,11450,11450,0
|
|
20231010,163400,1798498120,11450,11450,11450,11450,0
|
|
20231010,163300,1798498120,11450,11450,11450,11450,0
|
|
20231010,163200,1798498120,11450,11450,11450,11450,0
|
|
20231010,163100,1798498120,11450,11450,11450,11450,0
|
|
20231010,163000,1798498120,11450,11450,11450,11450,0
|
|
20231010,162900,1798498120,11450,11450,11450,11450,0
|
|
20231010,162800,1798498120,11450,11450,11450,11450,0
|
|
20231010,162700,1798498120,11450,11450,11450,11450,0
|
|
20231010,162600,1798498120,11450,11450,11450,11450,0
|
|
20231010,162500,1798498120,11450,11450,11450,11450,0
|
|
20231010,162400,1798498120,11450,11450,11450,11450,0
|
|
20231010,162300,1798498120,11450,11450,11450,11450,0
|
|
20231010,162200,1798498120,11450,11450,11450,11450,0
|
|
20231010,162100,1798498120,11450,11450,11450,11450,0
|
|
20231010,162000,1798498120,11450,11450,11450,11450,0
|
|
20231010,161900,1798498120,11450,11450,11450,11450,0
|
|
20231010,161800,1798498120,11450,11450,11450,11450,0
|
|
20231010,161700,1798498120,11450,11450,11450,11450,0
|
|
20231010,161600,1798498120,11450,11450,11450,11450,0
|
|
20231010,161500,1798498120,11450,11450,11450,11450,0
|
|
20231010,161400,1798498120,11450,11450,11450,11450,0
|
|
20231010,161300,1798498120,11450,11450,11450,11450,0
|
|
20231010,161200,1798498120,11450,11450,11450,11450,0
|
|
20231010,161100,1798498120,11450,11450,11450,11450,0
|
|
20231010,161000,1798498120,11450,11450,11450,11450,0
|
|
20231010,160900,1798498120,11450,11450,11450,11450,467
|
|
20231010,160800,1798498120,11450,11450,11450,11450,0
|
|
20231010,160700,1798498120,11450,11450,11450,11450,0
|
|
20231010,160600,1798498120,11450,11450,11450,11450,0
|
|
20231010,160500,1798498120,11450,11450,11450,11450,0
|
|
20231010,160400,1798498120,11450,11450,11450,11450,0
|
|
20231010,160300,1798498120,11450,11450,11450,11450,0
|
|
20231010,160200,1798498120,11450,11450,11450,11450,0
|
|
20231010,160100,1798498120,11450,11450,11450,11450,0
|
|
20231010,160000,1798498120,11450,11450,11450,11450,0
|
|
20231010,155900,1798498120,11450,11450,11450,11450,0
|
|
20231010,155800,1798498120,11450,11450,11450,11450,0
|
|
20231010,155700,1798498120,11450,11450,11450,11450,0
|
|
20231010,155600,1798498120,11450,11450,11450,11450,0
|
|
20231010,155500,1798498120,11450,11450,11450,11450,0
|
|
20231010,155400,1798498120,11450,11450,11450,11450,0
|
|
20231010,155300,1798498120,11450,11450,11450,11450,0
|
|
20231010,155200,1798498120,11450,11450,11450,11450,0
|
|
20231010,155100,1798498120,11450,11450,11450,11450,0
|
|
20231010,155000,1798498120,11450,11450,11450,11450,0
|
|
20231010,154900,1798498120,11450,11450,11450,11450,0
|
|
20231010,154800,1798498120,11450,11450,11450,11450,0
|
|
20231010,154700,1798498120,11450,11450,11450,11450,0
|
|
20231010,154600,1798498120,11450,11450,11450,11450,0
|
|
20231010,154500,1798498120,11450,11450,11450,11450,0
|
|
20231010,154400,1798498120,11450,11450,11450,11450,0
|
|
20231010,154300,1798498120,11450,11450,11450,11450,0
|
|
20231010,154200,1798498120,11450,11450,11450,11450,0
|
|
20231010,154100,1798498120,11450,11450,11450,11450,0
|
|
20231010,154000,1798498120,11450,11450,11450,11450,0
|
|
20231010,153900,1798498120,11450,11450,11450,11450,467
|
|
20231010,153800,1798498120,11450,11450,11450,11450,0
|
|
20231010,153700,1798498120,11450,11450,11450,11450,0
|
|
20231010,153600,1798498120,11450,11450,11450,11450,0
|
|
20231010,153500,1798498120,11450,11450,11450,11450,0
|
|
20231010,153400,1798498120,11450,11450,11450,11450,0
|
|
20231010,153300,1798498120,11450,11450,11450,11450,0
|
|
20231010,153200,1798498120,11450,11450,11450,11450,0
|
|
20231010,153100,1798498120,11450,11450,11450,11450,0
|
|
20231010,153000,1798498120,11450,11450,11450,11450,467
|
|
20231010,152900,1793150970,11430,11430,11430,11430,0
|
|
20231010,152800,1793150970,11430,11430,11430,11430,0
|
|
20231010,152700,1793150970,11430,11430,11430,11430,0
|
|
20231010,152600,1793150970,11430,11430,11430,11430,0
|
|
20231010,152500,1793150970,11430,11430,11430,11430,0
|
|
20231010,152400,1793150970,11430,11430,11430,11430,0
|
|
20231010,152300,1793150970,11430,11430,11430,11430,0
|
|
20231010,152200,1793150970,11430,11430,11430,11430,0
|
|
20231010,152100,1793150970,11430,11430,11430,11430,0
|
|
20231010,152000,1793150970,11430,11430,11430,11430,0
|
|
20231010,151900,1793150970,11430,11430,11430,11390,216
|
|
20231010,151800,1790687390,11430,11430,11430,11430,45
|
|
20231010,151700,1790173040,11430,11400,11430,11400,10
|
|
20231010,151600,1790059010,11430,11400,11430,11400,15
|
|
20231010,151500,1789887980,11430,11410,11440,11390,179
|
|
20231010,151400,1787844530,11440,11440,11440,11410,26
|
|
20231010,151300,1787547360,11410,11410,11440,11410,300
|
|
20231010,151200,1784124210,11460,11410,11460,11410,14
|
|
20231010,151100,1783964220,11460,11410,11460,11410,64
|
|
20231010,151000,1783231230,11460,11410,11460,11410,48
|
|
20231010,150900,1782682050,11460,11410,11460,11410,29
|
|
20231010,150800,1782350160,11410,11460,11460,11410,38
|
|
20231010,150700,1781915130,11400,11410,11460,11400,231
|
|
20231010,150600,1779271050,11460,11410,11460,11410,14
|
|
20231010,150500,1779111060,11460,11470,11470,11410,37
|
|
20231010,150400,1778687380,11470,11400,11470,11400,85
|
|
20231010,150300,1777715680,11400,11400,11400,11400,9
|
|
20231010,150200,1777613080,11450,11400,11450,11400,64
|
|
20231010,150100,1776882230,11470,11450,11470,11410,53
|
|
20231010,150000,1776275410,11400,11430,11450,11400,105
|
|
20231010,145900,1775076380,11410,11450,11450,11410,126
|
|
20231010,145800,1773637560,11450,11450,11450,11430,119
|
|
20231010,145700,1772276430,11450,11450,11450,11420,98
|
|
20231010,145600,1771154780,11450,11450,11450,11430,41
|
|
20231010,145500,1770685630,11450,11440,11460,11430,120
|
|
20231010,145400,1769312330,11460,11450,11460,11430,141
|
|
20231010,145300,1767698890,11450,11450,11460,11440,158
|
|
20231010,145200,1765889770,11460,11460,11470,11440,229
|
|
20231010,145100,1763266790,11460,11450,11470,11450,66
|
|
20231010,145000,1762510530,11470,11450,11470,11450,101
|
|
20231010,144900,1761353000,11450,11450,11450,11440,182
|
|
20231010,144800,1759269190,11450,11450,11450,11440,64
|
|
20231010,144700,1758536480,11440,11440,11450,11440,141
|
|
20231010,144600,1756922210,11450,11450,11450,11440,135
|
|
20231010,144500,1755376550,11450,11450,11450,11440,53
|
|
20231010,144400,1754769800,11450,11450,11450,11440,59
|
|
20231010,144300,1754094440,11450,11450,11450,11440,57
|
|
20231010,144200,1753441880,11440,11450,11450,11440,14
|
|
20231010,144100,1753281670,11450,11440,11450,11440,62
|
|
20231010,144000,1752571960,11450,11440,11450,11440,68
|
|
20231010,143900,1751793450,11450,11450,11450,11440,273
|
|
20231010,143800,1748668200,11450,11440,11450,11440,219
|
|
20231010,143700,1746160820,11450,11440,11450,11440,72
|
|
20231010,143600,1745336510,11450,11450,11450,11440,44
|
|
20231010,143500,1744832800,11440,11440,11450,11440,53
|
|
20231010,143400,1744226130,11440,11440,11450,11440,28
|
|
20231010,143300,1743905710,11450,11440,11450,11430,80
|
|
20231010,143200,1742990190,11440,11450,11450,11440,14
|
|
20231010,143100,1742829980,11440,11430,11450,11430,76
|
|
20231010,143000,1741960050,11450,11440,11450,11440,57
|
|
20231010,142900,1741307890,11450,11450,11450,11430,381
|
|
20231010,142800,1736945650,11450,11430,11450,11420,555
|
|
20231010,142700,1730601250,11430,11410,11430,11410,39
|
|
20231010,142600,1730155660,11430,11400,11430,11390,234
|
|
20231010,142500,1727483480,11400,11400,11420,11400,366
|
|
20231010,142400,1723308010,11400,11400,11400,11400,56
|
|
20231010,142300,1722669610,11400,11410,11420,11400,223
|
|
20231010,142200,1720124940,11410,11430,11430,11410,23
|
|
20231010,142100,1719862230,11410,11400,11420,11400,504
|
|
20231010,142000,1714106820,11400,11380,11400,11380,31
|
|
20231010,141900,1713753540,11380,11400,11400,11380,198
|
|
20231010,141800,1711497940,11400,11390,11410,11390,23
|
|
20231010,141700,1711235780,11390,11400,11420,11390,45
|
|
20231010,141600,1710722270,11390,11390,11390,11390,59
|
|
20231010,141500,1710050260,11390,11370,11410,11370,91
|
|
20231010,141400,1709013250,11360,11350,11360,11340,685
|
|
20231010,141300,1701234660,11350,11400,11410,11350,3916
|
|
20231010,141200,1656641820,11410,11410,11410,11400,347
|
|
20231010,141100,1652685310,11410,11420,11420,11410,417
|
|
20231010,141000,1647927040,11420,11420,11420,11410,157
|
|
20231010,140900,1646134190,11410,11430,11430,11410,48
|
|
20231010,140800,1645585830,11410,11410,11410,11410,154
|
|
20231010,140700,1643828690,11410,11430,11430,11410,130
|
|
20231010,140600,1642343780,11410,11410,11420,11410,475
|
|
20231010,140500,1636920380,11410,11430,11430,11400,47
|
|
20231010,140400,1636383600,11390,11410,11410,11390,130
|
|
20231010,140300,1634901640,11400,11450,11450,11400,1693
|
|
20231010,140200,1615582950,11440,11440,11450,11440,49
|
|
20231010,140100,1615022080,11440,11450,11450,11440,16
|
|
20231010,140000,1614838980,11450,11450,11450,11450,30
|
|
20231010,135900,1614495480,11450,11450,11450,11450,31
|
|
20231010,135800,1614140530,11450,11460,11460,11450,60
|
|
20231010,135700,1613453510,11460,11460,11460,11460,33
|
|
20231010,135600,1613075330,11460,11460,11460,11460,35
|
|
20231010,135500,1612674230,11460,11500,11500,11460,2500
|
|
20231010,135400,1584012000,11500,11480,11510,11480,8
|
|
20231010,135300,1583919960,11490,11490,11490,11490,101
|
|
20231010,135200,1582759470,11500,11520,11520,11500,1501
|
|
20231010,135100,1565492550,11510,11560,11560,11510,668
|
|
20231010,135000,1557791710,11560,11570,11570,11560,23
|
|
20231010,134900,1557525770,11570,11590,11590,11570,312
|
|
20231010,134800,1553912110,11580,11580,11580,11580,204
|
|
20231010,134700,1551549790,11580,11580,11580,11580,0
|
|
20231010,134600,1551549790,11580,11600,11600,11580,195
|
|
20231010,134500,1549289810,11590,11600,11600,11590,86
|
|
20231010,134400,1548292390,11610,11600,11610,11600,123
|
|
20231010,134300,1546864900,11600,11600,11600,11600,0
|
|
20231010,134200,1546864900,11600,11610,11610,11600,16
|
|
20231010,134100,1546679240,11620,11620,11620,11620,18
|
|
20231010,134000,1546470080,11610,11620,11620,11610,21
|
|
20231010,133900,1546226120,11620,11610,11620,11610,188
|
|
20231010,133800,1544043340,11600,11600,11600,11600,6
|
|
20231010,133700,1543973740,11590,11600,11600,11590,6
|
|
20231010,133600,1543904150,11590,11600,11600,11590,100
|
|
20231010,133500,1542745090,11590,11590,11590,11590,0
|
|
20231010,133400,1542745090,11590,11610,11620,11590,353
|
|
20231010,133300,1538643760,11620,11610,11620,11600,274
|
|
20231010,133200,1535461630,11610,11610,11610,11610,4
|
|
20231010,133100,1535415190,11610,11600,11610,11600,201
|
|
20231010,133000,1533081590,11600,11580,11600,11580,134
|
|
20231010,132900,1531528890,11580,11580,11580,11580,0
|
|
20231010,132800,1531528890,11580,11520,11590,11520,1455
|
|
20231010,132700,1514680890,11520,11470,11520,11470,1192
|
|
20231010,132600,1500976870,11470,11460,11480,11460,225
|
|
20231010,132500,1498397550,11450,11470,11480,11450,435
|
|
20231010,132400,1493408330,11480,11490,11490,11470,46
|
|
20231010,132300,1492880170,11500,11500,11500,11500,836
|
|
20231010,132200,1483266170,11510,11480,11510,11480,247
|
|
20231010,132100,1480425910,11500,11480,11500,11480,1005
|
|
20231010,132000,1468868730,11470,11500,11500,11470,559
|
|
20231010,131900,1462450430,11500,11490,11500,11490,46
|
|
20231010,131800,1461921750,11500,11500,11500,11500,29
|
|
20231010,131700,1461588250,11500,11510,11510,11500,112
|
|
20231010,131600,1460300070,11480,11480,11480,11480,0
|
|
20231010,131500,1460300070,11480,11490,11500,11480,63
|
|
20231010,131400,1459576500,11480,11490,11490,11480,117
|
|
20231010,131300,1458233040,11470,11470,11470,11470,0
|
|
20231010,131200,1458233040,11470,11460,11470,11450,228
|
|
20231010,131100,1455619620,11450,11450,11450,11450,107
|
|
20231010,131000,1454394470,11440,11440,11440,11440,589
|
|
20231010,130900,1447656310,11440,11450,11450,11440,139
|
|
20231010,130800,1446064770,11450,11460,11460,11450,15
|
|
20231010,130700,1445892960,11460,11460,11460,11460,5
|
|
20231010,130600,1445835660,11450,11450,11450,11450,321
|
|
20231010,130500,1442160210,11460,11460,11460,11460,16
|
|
20231010,130400,1441976850,11450,11460,11460,11450,185
|
|
20231010,130300,1439858350,11460,11500,11500,11450,1073
|
|
20231010,130200,1427551120,11500,11500,11500,11500,15
|
|
20231010,130100,1427378620,11500,11500,11510,11500,52
|
|
20231010,130000,1426780360,11510,11530,11530,11510,103
|
|
20231010,125900,1425594190,11520,11530,11530,11520,27
|
|
20231010,125800,1425283100,11530,11540,11540,11510,79
|
|
20231010,125700,1424372140,11540,11520,11540,11520,356
|
|
20231010,125600,1420267650,11500,11500,11500,11500,0
|
|
20231010,125500,1420267650,11500,11490,11500,11490,1674
|
|
20231010,125400,1401025220,11490,11480,11490,11480,8
|
|
20231010,125300,1400933320,11470,11480,11480,11470,911
|
|
20231010,125200,1390483900,11480,11480,11480,11480,7
|
|
20231010,125100,1390403540,11480,11480,11480,11480,5
|
|
20231010,125000,1390346140,11480,11480,11480,11480,26
|
|
20231010,124900,1390047660,11480,11480,11480,11480,6
|
|
20231010,124800,1389978780,11470,11470,11470,11470,21
|
|
20231010,124700,1389737910,11450,11450,11450,11450,33
|
|
20231010,124600,1389360060,11460,11450,11460,11450,399
|
|
20231010,124500,1384791020,11420,11490,11490,11420,3479
|
|
20231010,124400,1345000740,11500,11510,11510,11500,183
|
|
20231010,124300,1342895110,11520,11530,11530,11520,30
|
|
20231010,124200,1342549460,11520,11520,11520,11520,1
|
|
20231010,124100,1342537940,11520,11530,11530,11510,269
|
|
20231010,124000,1339439400,11540,11560,11560,11540,900
|
|
20231010,123900,1329053190,11550,11540,11550,11540,152
|
|
20231010,123800,1327297600,11550,11550,11550,11550,309
|
|
20231010,123700,1323728650,11560,11560,11560,11560,0
|
|
20231010,123600,1323728650,11560,11560,11560,11560,56
|
|
20231010,123500,1323081290,11560,11560,11560,11560,5
|
|
20231010,123400,1323023490,11560,11580,11580,11560,203
|
|
20231010,123300,1320674880,11590,11590,11590,11590,197
|
|
20231010,123200,1318391650,11600,11600,11600,11600,8
|
|
20231010,123100,1318298850,11610,11610,11610,11610,0
|
|
20231010,123000,1318298850,11610,11610,11610,11610,6
|
|
20231010,122900,1318229190,11600,11620,11620,11590,162
|
|
20231010,122800,1316350180,11590,11640,11640,11590,2394
|
|
20231010,122700,1288587840,11650,11620,11650,11620,358
|
|
20231010,122600,1284417170,11650,11630,11650,11630,505
|
|
20231010,122500,1278534280,11600,11630,11630,11600,800
|
|
20231010,122400,1269252640,11650,11650,11650,11650,450
|
|
20231010,122300,1264010140,11650,11650,11650,11650,0
|
|
20231010,122200,1264010140,11650,11630,11650,11630,179
|
|
20231010,122100,1261925170,11640,11640,11650,11620,288
|
|
20231010,122000,1258572700,11590,11640,11650,11590,194
|
|
20231010,121900,1256318310,11620,11630,11630,11620,14
|
|
20231010,121800,1256155570,11660,11600,11660,11600,1084
|
|
20231010,121700,1243525310,11600,11610,11610,11600,233
|
|
20231010,121600,1240821200,11620,11600,11620,11600,88
|
|
20231010,121500,1239798860,11620,11600,11620,11590,221
|
|
20231010,121400,1237231620,11620,11610,11620,11600,230
|
|
20231010,121300,1234561470,11610,11600,11610,11590,220
|
|
20231010,121200,1232009310,11580,11580,11580,11580,202
|
|
20231010,121100,1229670150,11580,11610,11610,11580,388
|
|
20231010,121000,1225173480,11600,11590,11600,11590,161
|
|
20231010,120900,1223305930,11590,11600,11600,11590,57
|
|
20231010,120800,1222644860,11600,11600,11600,11600,6
|
|
20231010,120700,1222575260,11600,11600,11600,11600,1
|
|
20231010,120600,1222563660,11600,11590,11600,11590,677
|
|
20231010,120500,1214712070,11590,11580,11590,11580,94
|
|
20231010,120400,1213622670,11580,11560,11580,11560,488
|
|
20231010,120300,1207971770,11560,11620,11620,11560,1499
|
|
20231010,120200,1190631890,11620,11620,11620,11620,0
|
|
20231010,120100,1190631890,11620,11620,11620,11620,5
|
|
20231010,120000,1190573790,11630,11620,11630,11620,100
|
|
20231010,115900,1189410850,11610,11610,11610,11610,2
|
|
20231010,115800,1189387630,11610,11620,11620,11610,141
|
|
20231010,115700,1187749310,11630,11620,11630,11620,15
|
|
20231010,115600,1187574960,11620,11620,11630,11620,118
|
|
20231010,115500,1186202830,11630,11630,11630,11630,13
|
|
20231010,115400,1186051640,11630,11630,11630,11630,0
|
|
20231010,115300,1186051640,11630,11630,11630,11630,2
|
|
20231010,115200,1186028380,11620,11640,11640,11620,118
|
|
20231010,115100,1184656180,11630,11630,11630,11630,11
|
|
20231010,115000,1184528250,11620,11620,11620,11620,12
|
|
20231010,114900,1184388810,11610,11630,11630,11610,198
|
|
20231010,114800,1182089780,11610,11610,11610,11610,0
|
|
20231010,114700,1182089780,11610,11620,11630,11610,180
|
|
20231010,114600,1179997750,11620,11630,11630,11620,73
|
|
20231010,114500,1179148900,11600,11630,11630,11600,173
|
|
20231010,114400,1177137970,11630,11620,11630,11620,114
|
|
20231010,114300,1175813020,11620,11620,11620,11620,31
|
|
20231010,114200,1175452800,11620,11620,11620,11620,8
|
|
20231010,114100,1175359840,11620,11630,11630,11610,119
|
|
20231010,114000,1173978000,11610,11610,11610,11610,0
|
|
20231010,113900,1173978000,11610,11610,11610,11610,104
|
|
20231010,113800,1172770560,11600,11610,11610,11600,15
|
|
20231010,113700,1172596420,11610,11580,11610,11580,193
|
|
20231010,113600,1170358360,11580,11590,11590,11580,7
|
|
20231010,113500,1170277240,11590,11600,11610,11590,99
|
|
20231010,113400,1169128610,11590,11570,11600,11540,480
|
|
20231010,113300,1163573710,11570,11570,11580,11560,409
|
|
20231010,113200,1158841610,11570,11620,11620,11570,75
|
|
20231010,113100,1157972040,11620,11590,11620,11590,251
|
|
20231010,113000,1155060420,11590,11590,11590,11590,178
|
|
20231010,112900,1152997400,11590,11600,11600,11590,161
|
|
20231010,112800,1151130130,11600,11600,11600,11600,7
|
|
20231010,112700,1151048930,11600,11600,11600,11600,50
|
|
20231010,112600,1150468930,11600,11600,11600,11590,58
|
|
20231010,112500,1149796400,11610,11630,11630,11610,35
|
|
20231010,112400,1149389690,11630,11580,11650,11580,199
|
|
20231010,112300,1147081230,11580,11580,11580,11580,48
|
|
20231010,112200,1146525390,11550,11530,11550,11530,626
|
|
20231010,112100,1139301430,11530,11520,11530,11460,833
|
|
20231010,112000,1129724790,11520,11510,11520,11510,13
|
|
20231010,111900,1129575040,11510,11510,11510,11510,1
|
|
20231010,111800,1129563530,11520,11520,11520,11510,31
|
|
20231010,111700,1129206420,11530,11530,11530,11530,6
|
|
20231010,111600,1129137240,11530,11530,11530,11530,15
|
|
20231010,111500,1128964290,11530,11530,11530,11530,168
|
|
20231010,111400,1127027250,11540,11540,11540,11540,6
|
|
20231010,111300,1126958010,11530,11530,11540,11530,27
|
|
20231010,111200,1126646450,11540,11540,11540,11540,280
|
|
20231010,111100,1123415250,11540,11540,11540,11540,23
|
|
20231010,111000,1123149830,11540,11540,11540,11540,131
|
|
20231010,110900,1121638090,11540,11550,11550,11540,46
|
|
20231010,110800,1121107190,11540,11540,11540,11540,8
|
|
20231010,110700,1121014870,11540,11550,11550,11540,8
|
|
20231010,110600,1120922520,11550,11570,11580,11550,69
|
|
20231010,110500,1120124170,11560,11540,11610,11540,1512
|
|
20231010,110400,1102619460,11540,11540,11540,11540,6
|
|
20231010,110300,1102550220,11540,11540,11540,11540,93
|
|
20231010,110200,1101477000,11530,11500,11530,11500,757
|
|
20231010,110100,1092771470,11480,11520,11610,11470,1765
|
|
20231010,110000,1072373320,11520,11470,11520,11470,738
|
|
20231010,105900,1063895920,11450,11450,11450,11450,0
|
|
20231010,105800,1063895920,11450,11460,11460,11450,119
|
|
20231010,105700,1062532190,11430,11460,11460,11430,225
|
|
20231010,105600,1059958680,11460,11440,11460,11440,52
|
|
20231010,105500,1059363650,11450,11500,11500,11450,3621
|
|
20231010,105400,1017794300,11510,11510,11510,11510,25
|
|
20231010,105300,1017506550,11510,11510,11510,11510,5
|
|
20231010,105200,1017449000,11510,11530,11530,11510,156
|
|
20231010,105100,1015652180,11530,11530,11530,11530,7
|
|
20231010,105000,1015571470,11530,11530,11530,11530,6
|
|
20231010,104900,1015502290,11530,11530,11530,11530,32
|
|
20231010,104800,1015133330,11530,11530,11530,11530,5
|
|
20231010,104700,1015075680,11530,11530,11530,11530,6
|
|
20231010,104600,1015006500,11530,11520,11530,11520,27
|
|
20231010,104500,1014695210,11520,11560,11560,11520,382
|
|
20231010,104400,1010279610,11570,11560,11570,11510,2542
|
|
20231010,104300,980982170,11570,11560,11570,11560,216
|
|
20231010,104200,978485090,11560,11560,11560,11560,6
|
|
20231010,104100,978415730,11550,11550,11550,11550,177
|
|
20231010,104000,976371380,11560,11550,11560,11540,327
|
|
20231010,103900,972594500,11560,11550,11560,11550,191
|
|
20231010,103800,970387350,11560,11560,11560,11560,0
|
|
20231010,103700,970387350,11560,11550,11580,11550,236
|
|
20231010,103600,967659190,11530,11530,11530,11530,70
|
|
20231010,103500,966852090,11530,11510,11530,11510,731
|
|
20231010,103400,958432240,11510,11510,11510,11490,312
|
|
20231010,103300,954843890,11500,11500,11500,11500,103
|
|
20231010,103200,953659390,11500,11500,11500,11500,86
|
|
20231010,103100,952670390,11510,11510,11510,11510,82
|
|
20231010,103000,951726570,11510,11530,11530,11510,1213
|
|
20231010,102900,937764290,11520,11520,11520,11520,0
|
|
20231010,102800,937764290,11520,11530,11530,11520,10
|
|
20231010,102700,937649030,11530,11570,11570,11530,542
|
|
20231010,102600,931395230,11570,11570,11570,11570,10
|
|
20231010,102500,931279530,11570,11570,11570,11570,5
|
|
20231010,102400,931221680,11580,11570,11580,11570,16
|
|
20231010,102300,931036500,11590,11610,11610,11560,278
|
|
20231010,102200,927814970,11620,11620,11620,11620,16
|
|
20231010,102100,927629050,11620,11620,11620,11620,101
|
|
20231010,102000,926455430,11580,11590,11610,11580,2498
|
|
20231010,101900,897494230,11590,11640,11640,11590,539
|
|
20231010,101800,891232040,11640,11690,11700,11640,302
|
|
20231010,101700,887709470,11700,11700,11700,11700,97
|
|
20231010,101600,886574570,11700,11710,11710,11700,141
|
|
20231010,101500,884923870,11720,11710,11720,11700,160
|
|
20231010,101400,883050970,11710,11720,11720,11710,20
|
|
20231010,101300,882816580,11760,11690,11760,11690,768
|
|
20231010,101200,873827140,11680,11680,11680,11680,384
|
|
20231010,101100,869342020,11670,11690,11690,11670,193
|
|
20231010,101000,867086600,11700,11690,11700,11690,4
|
|
20231010,100900,867039810,11690,11690,11690,11690,140
|
|
20231010,100800,865403210,11690,11730,11740,11690,1818
|
|
20231010,100700,844119890,11740,11750,11780,11740,205
|
|
20231010,100600,841712570,11780,11760,11780,11760,27
|
|
20231010,100500,841394910,11790,11770,11790,11760,381
|
|
20231010,100400,836910670,11770,11770,11770,11770,0
|
|
20231010,100300,836910670,11770,11770,11780,11770,246
|
|
20231010,100200,834015100,11770,11770,11770,11770,10
|
|
20231010,100100,833897400,11770,11800,11800,11770,123
|
|
20231010,100000,832446780,11800,11820,11820,11800,470
|
|
20231010,095900,826896870,11840,11800,11840,11800,497
|
|
20231010,095800,821020350,11810,11830,11830,11810,602
|
|
20231010,095700,813899070,11830,11860,11860,11800,176
|
|
20231010,095600,811817930,11850,11840,11880,11830,3555
|
|
20231010,095500,769679600,11870,11820,11870,11810,4753
|
|
20231010,095400,713374470,11820,11730,11820,11730,2157
|
|
20231010,095300,687921510,11760,11750,11760,11730,889
|
|
20231010,095200,677471850,11760,11760,11760,11760,55
|
|
20231010,095100,676825050,11740,11710,11740,11710,643
|
|
20231010,095000,669279350,11730,11720,11730,11660,1404
|
|
20231010,094900,652864200,11740,11770,11770,11740,43
|
|
20231010,094800,652359150,11770,11800,11800,11770,48
|
|
20231010,094700,651793590,11800,11770,11810,11770,2594
|
|
20231010,094600,621230680,11770,11710,11770,11700,2489
|
|
20231010,094500,591988880,11710,11730,11730,11710,172
|
|
20231010,094400,589973480,11740,11700,11740,11700,630
|
|
20231010,094300,582596530,11700,11680,11700,11680,660
|
|
20231010,094200,574876670,11680,11670,11680,11660,27
|
|
20231010,094100,574561580,11680,11670,11680,11670,93
|
|
20231010,094000,573476180,11670,11640,11670,11640,175
|
|
20231010,093900,571438600,11620,11640,11640,11590,398
|
|
20231010,093800,566818090,11640,11630,11640,11630,60
|
|
20231010,093700,566120280,11630,11610,11640,11610,857
|
|
20231010,093600,556157980,11600,11610,11610,11600,130
|
|
20231010,093500,554648980,11610,11610,11620,11600,240
|
|
20231010,093400,551862080,11600,11530,11610,11530,2090
|
|
20231010,093300,527674010,11530,11500,11530,11500,9
|
|
20231010,093200,527570300,11530,11510,11530,11510,746
|
|
20231010,093100,518978820,11500,11490,11510,11490,110
|
|
20231010,093000,517713970,11500,11450,11500,11450,202
|
|
20231010,092900,515395920,11450,11470,11470,11450,350
|
|
20231010,092800,511386860,11470,11310,11470,11300,2873
|
|
20231010,092700,478773880,11360,11370,11380,11320,2604
|
|
20231010,092600,449231400,11380,11360,11380,11330,2138
|
|
20231010,092500,424946990,11380,11390,11390,11360,1112
|
|
20231010,092400,412295480,11390,11420,11420,11390,1055
|
|
20231010,092300,400270430,11460,11420,11460,11400,1700
|
|
20231010,092200,380864640,11380,11380,11400,11330,3254
|
|
20231010,092100,343874850,11420,11380,11420,11370,1395
|
|
20231010,092000,327988650,11370,11350,11370,11320,1397
|
|
20231010,091900,312145640,11350,11360,11360,11350,1035
|
|
20231010,091800,300391050,11440,11430,11440,11360,2073
|
|
20231010,091700,276721650,11430,11470,11470,11420,715
|
|
20231010,091600,268542950,11480,11500,11510,11480,182
|
|
20231010,091500,266452200,11520,11500,11520,11500,9
|
|
20231010,091400,266348560,11500,11500,11520,11500,12
|
|
20231010,091300,266210540,11500,11500,11500,11500,139
|
|
20231010,091200,264612040,11520,11550,11550,11520,197
|
|
20231010,091100,262341250,11520,11550,11550,11520,19
|
|
20231010,091000,262121830,11550,11550,11550,11550,7
|
|
20231010,090900,262040980,11540,11520,11540,11510,113
|
|
20231010,090800,260739810,11590,11510,11590,11490,1098
|
|
20231010,090700,248078170,11530,11520,11620,11520,1257
|
|
20231010,090600,233538130,11470,11500,11690,11470,5642
|
|
20231010,090500,168219760,11510,11520,11520,11500,1133
|
|
20231010,090400,155177550,11520,11690,11710,11520,2515
|
|
20231010,090300,125870860,11700,11680,11780,11680,1535
|
|
20231010,090200,107857790,11690,11780,11780,11620,2995
|
|
20231010,090100,72781050,11780,11860,11880,11760,3314
|
|
20231010,090000,33583750,11860,11760,11860,11700,2855
|