687 lines
36 KiB
CSV
687 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,202400,1228700730,16200,16200,16200,16200,1048
|
|
20231011,202300,1228700730,16200,16200,16200,16200,0
|
|
20231011,202200,1228700730,16200,16200,16200,16200,0
|
|
20231011,202100,1228700730,16200,16200,16200,16200,0
|
|
20231011,202000,1228700730,16200,16200,16200,16200,0
|
|
20231011,201900,1228700730,16200,16200,16200,16200,0
|
|
20231011,201800,1228700730,16200,16200,16200,16200,0
|
|
20231011,201700,1228700730,16200,16200,16200,16200,0
|
|
20231011,201600,1228700730,16200,16200,16200,16200,0
|
|
20231011,201500,1228700730,16200,16200,16200,16200,0
|
|
20231011,201400,1228700730,16200,16200,16200,16200,0
|
|
20231011,201300,1228700730,16200,16200,16200,16200,0
|
|
20231011,201200,1228700730,16200,16200,16200,16200,0
|
|
20231011,201100,1228700730,16200,16200,16200,16200,0
|
|
20231011,201000,1228700730,16200,16200,16200,16200,0
|
|
20231011,200900,1228700730,16200,16200,16200,16200,0
|
|
20231011,200800,1228700730,16200,16200,16200,16200,0
|
|
20231011,200700,1228700730,16200,16200,16200,16200,0
|
|
20231011,200600,1228700730,16200,16200,16200,16200,0
|
|
20231011,200500,1228700730,16200,16200,16200,16200,0
|
|
20231011,200400,1228700730,16200,16200,16200,16200,0
|
|
20231011,200300,1228700730,16200,16200,16200,16200,0
|
|
20231011,200200,1228700730,16200,16200,16200,16200,0
|
|
20231011,200100,1228700730,16200,16200,16200,16200,0
|
|
20231011,200000,1228700730,16200,16200,16200,16200,0
|
|
20231011,195900,1228700730,16200,16200,16200,16200,0
|
|
20231011,195800,1228700730,16200,16200,16200,16200,0
|
|
20231011,195700,1228700730,16200,16200,16200,16200,0
|
|
20231011,195600,1228700730,16200,16200,16200,16200,0
|
|
20231011,195500,1228700730,16200,16200,16200,16200,0
|
|
20231011,195400,1228700730,16200,16200,16200,16200,1048
|
|
20231011,195300,1228700730,16200,16200,16200,16200,0
|
|
20231011,195200,1228700730,16200,16200,16200,16200,0
|
|
20231011,195100,1228700730,16200,16200,16200,16200,0
|
|
20231011,195000,1228700730,16200,16200,16200,16200,0
|
|
20231011,194900,1228700730,16200,16200,16200,16200,0
|
|
20231011,194800,1228700730,16200,16200,16200,16200,0
|
|
20231011,194700,1228700730,16200,16200,16200,16200,0
|
|
20231011,194600,1228700730,16200,16200,16200,16200,0
|
|
20231011,194500,1228700730,16200,16200,16200,16200,0
|
|
20231011,194400,1228700730,16200,16200,16200,16200,0
|
|
20231011,194300,1228700730,16200,16200,16200,16200,0
|
|
20231011,194200,1228700730,16200,16200,16200,16200,0
|
|
20231011,194100,1228700730,16200,16200,16200,16200,0
|
|
20231011,194000,1228700730,16200,16200,16200,16200,0
|
|
20231011,193900,1228700730,16200,16200,16200,16200,0
|
|
20231011,193800,1228700730,16200,16200,16200,16200,0
|
|
20231011,193700,1228700730,16200,16200,16200,16200,0
|
|
20231011,193600,1228700730,16200,16200,16200,16200,0
|
|
20231011,193500,1228700730,16200,16200,16200,16200,0
|
|
20231011,193400,1228700730,16200,16200,16200,16200,0
|
|
20231011,193300,1228700730,16200,16200,16200,16200,0
|
|
20231011,193200,1228700730,16200,16200,16200,16200,0
|
|
20231011,193100,1228700730,16200,16200,16200,16200,0
|
|
20231011,193000,1228700730,16200,16200,16200,16200,0
|
|
20231011,192900,1228700730,16200,16200,16200,16200,0
|
|
20231011,192800,1228700730,16200,16200,16200,16200,0
|
|
20231011,192700,1228700730,16200,16200,16200,16200,0
|
|
20231011,192600,1228700730,16200,16200,16200,16200,0
|
|
20231011,192500,1228700730,16200,16200,16200,16200,0
|
|
20231011,192400,1228700730,16200,16200,16200,16200,1048
|
|
20231011,192300,1228700730,16200,16200,16200,16200,0
|
|
20231011,192200,1228700730,16200,16200,16200,16200,0
|
|
20231011,192100,1228700730,16200,16200,16200,16200,0
|
|
20231011,192000,1228700730,16200,16200,16200,16200,0
|
|
20231011,191900,1228700730,16200,16200,16200,16200,0
|
|
20231011,191800,1228700730,16200,16200,16200,16200,0
|
|
20231011,191700,1228700730,16200,16200,16200,16200,0
|
|
20231011,191600,1228700730,16200,16200,16200,16200,0
|
|
20231011,191500,1228700730,16200,16200,16200,16200,0
|
|
20231011,191400,1228700730,16200,16200,16200,16200,0
|
|
20231011,191300,1228700730,16200,16200,16200,16200,0
|
|
20231011,191200,1228700730,16200,16200,16200,16200,0
|
|
20231011,191100,1228700730,16200,16200,16200,16200,0
|
|
20231011,191000,1228700730,16200,16200,16200,16200,0
|
|
20231011,190900,1228700730,16200,16200,16200,16200,0
|
|
20231011,190800,1228700730,16200,16200,16200,16200,0
|
|
20231011,190700,1228700730,16200,16200,16200,16200,0
|
|
20231011,190600,1228700730,16200,16200,16200,16200,0
|
|
20231011,190500,1228700730,16200,16200,16200,16200,0
|
|
20231011,190400,1228700730,16200,16200,16200,16200,0
|
|
20231011,190300,1228700730,16200,16200,16200,16200,0
|
|
20231011,190200,1228700730,16200,16200,16200,16200,0
|
|
20231011,190100,1228700730,16200,16200,16200,16200,0
|
|
20231011,190000,1228700730,16200,16200,16200,16200,0
|
|
20231011,185900,1228700730,16200,16200,16200,16200,0
|
|
20231011,185800,1228700730,16200,16200,16200,16200,0
|
|
20231011,185700,1228700730,16200,16200,16200,16200,0
|
|
20231011,185600,1228700730,16200,16200,16200,16200,0
|
|
20231011,185500,1228700730,16200,16200,16200,16200,0
|
|
20231011,185400,1228700730,16200,16200,16200,16200,1048
|
|
20231011,185300,1228700730,16200,16200,16200,16200,0
|
|
20231011,185200,1228700730,16200,16200,16200,16200,0
|
|
20231011,185100,1228700730,16200,16200,16200,16200,0
|
|
20231011,185000,1228700730,16200,16200,16200,16200,0
|
|
20231011,184900,1228700730,16200,16200,16200,16200,0
|
|
20231011,184800,1228700730,16200,16200,16200,16200,0
|
|
20231011,184700,1228700730,16200,16200,16200,16200,0
|
|
20231011,184600,1228700730,16200,16200,16200,16200,0
|
|
20231011,184500,1228700730,16200,16200,16200,16200,0
|
|
20231011,184400,1228700730,16200,16200,16200,16200,0
|
|
20231011,184300,1228700730,16200,16200,16200,16200,0
|
|
20231011,184200,1228700730,16200,16200,16200,16200,0
|
|
20231011,184100,1228700730,16200,16200,16200,16200,0
|
|
20231011,184000,1228700730,16200,16200,16200,16200,0
|
|
20231011,183900,1228700730,16200,16200,16200,16200,0
|
|
20231011,183800,1228700730,16200,16200,16200,16200,0
|
|
20231011,183700,1228700730,16200,16200,16200,16200,0
|
|
20231011,183600,1228700730,16200,16200,16200,16200,0
|
|
20231011,183500,1228700730,16200,16200,16200,16200,0
|
|
20231011,183400,1228700730,16200,16200,16200,16200,0
|
|
20231011,183300,1228700730,16200,16200,16200,16200,0
|
|
20231011,183200,1228700730,16200,16200,16200,16200,0
|
|
20231011,183100,1228700730,16200,16200,16200,16200,0
|
|
20231011,183000,1228700730,16200,16200,16200,16200,0
|
|
20231011,182900,1228700730,16200,16200,16200,16200,0
|
|
20231011,182800,1228700730,16200,16200,16200,16200,0
|
|
20231011,182700,1228700730,16200,16200,16200,16200,0
|
|
20231011,182600,1228700730,16200,16200,16200,16200,0
|
|
20231011,182500,1228700730,16200,16200,16200,16200,0
|
|
20231011,182400,1228700730,16200,16200,16200,16200,1048
|
|
20231011,182300,1228700730,16200,16200,16200,16200,0
|
|
20231011,182200,1228700730,16200,16200,16200,16200,0
|
|
20231011,182100,1228700730,16200,16200,16200,16200,0
|
|
20231011,182000,1228700730,16200,16200,16200,16200,0
|
|
20231011,181900,1228700730,16200,16200,16200,16200,0
|
|
20231011,181800,1228700730,16200,16200,16200,16200,0
|
|
20231011,181700,1228700730,16200,16200,16200,16200,0
|
|
20231011,181600,1228700730,16200,16200,16200,16200,0
|
|
20231011,181500,1228700730,16200,16200,16200,16200,0
|
|
20231011,181400,1228700730,16200,16200,16200,16200,0
|
|
20231011,181300,1228700730,16200,16200,16200,16200,0
|
|
20231011,181200,1228700730,16200,16200,16200,16200,0
|
|
20231011,181100,1228700730,16200,16200,16200,16200,0
|
|
20231011,181000,1228700730,16200,16200,16200,16200,0
|
|
20231011,180900,1228700730,16200,16200,16200,16200,0
|
|
20231011,180800,1228700730,16200,16200,16200,16200,0
|
|
20231011,180700,1228700730,16200,16200,16200,16200,0
|
|
20231011,180600,1228700730,16200,16200,16200,16200,0
|
|
20231011,180500,1228700730,16200,16200,16200,16200,0
|
|
20231011,180400,1228700730,16200,16200,16200,16200,0
|
|
20231011,180300,1228700730,16200,16200,16200,16200,0
|
|
20231011,180200,1228700730,16200,16200,16200,16200,0
|
|
20231011,180100,1228700730,16200,16200,16200,16200,0
|
|
20231011,180000,1228700730,16200,16200,16200,16200,0
|
|
20231011,175900,1228700730,16200,16200,16200,16200,0
|
|
20231011,175800,1228700730,16200,16200,16200,16200,0
|
|
20231011,175700,1228700730,16200,16200,16200,16200,0
|
|
20231011,175600,1228700730,16200,16200,16200,16200,0
|
|
20231011,175500,1228700730,16200,16200,16200,16200,0
|
|
20231011,175400,1228700730,16200,16200,16200,16200,1048
|
|
20231011,175300,1228700730,16200,16200,16200,16200,0
|
|
20231011,175200,1228700730,16200,16200,16200,16200,0
|
|
20231011,175100,1228700730,16200,16200,16200,16200,0
|
|
20231011,175000,1228700730,16200,16200,16200,16200,0
|
|
20231011,174900,1228700730,16200,16200,16200,16200,0
|
|
20231011,174800,1228700730,16200,16200,16200,16200,0
|
|
20231011,174700,1228700730,16200,16200,16200,16200,0
|
|
20231011,174600,1228700730,16200,16200,16200,16200,0
|
|
20231011,174500,1228700730,16200,16200,16200,16200,0
|
|
20231011,174400,1228700730,16200,16200,16200,16200,0
|
|
20231011,174300,1228700730,16200,16200,16200,16200,0
|
|
20231011,174200,1228700730,16200,16200,16200,16200,0
|
|
20231011,174100,1228700730,16200,16200,16200,16200,0
|
|
20231011,174000,1228700730,16200,16200,16200,16200,0
|
|
20231011,173900,1228700730,16200,16200,16200,16200,0
|
|
20231011,173800,1228700730,16200,16200,16200,16200,0
|
|
20231011,173700,1228700730,16200,16200,16200,16200,0
|
|
20231011,173600,1228700730,16200,16200,16200,16200,0
|
|
20231011,173500,1228700730,16200,16200,16200,16200,0
|
|
20231011,173400,1228700730,16200,16200,16200,16200,0
|
|
20231011,173300,1228700730,16200,16200,16200,16200,0
|
|
20231011,173200,1228700730,16200,16200,16200,16200,0
|
|
20231011,173100,1228700730,16200,16200,16200,16200,0
|
|
20231011,173000,1228700730,16200,16200,16200,16200,0
|
|
20231011,172900,1228700730,16200,16200,16200,16200,0
|
|
20231011,172800,1228700730,16200,16200,16200,16200,0
|
|
20231011,172700,1228700730,16200,16200,16200,16200,0
|
|
20231011,172600,1228700730,16200,16200,16200,16200,0
|
|
20231011,172500,1228700730,16200,16200,16200,16200,0
|
|
20231011,172400,1228700730,16200,16200,16200,16200,1048
|
|
20231011,172300,1228700730,16200,16200,16200,16200,0
|
|
20231011,172200,1228700730,16200,16200,16200,16200,0
|
|
20231011,172100,1228700730,16200,16200,16200,16200,0
|
|
20231011,172000,1228700730,16200,16200,16200,16200,0
|
|
20231011,171900,1228700730,16200,16200,16200,16200,0
|
|
20231011,171800,1228700730,16200,16200,16200,16200,0
|
|
20231011,171700,1228700730,16200,16200,16200,16200,0
|
|
20231011,171600,1228700730,16200,16200,16200,16200,0
|
|
20231011,171500,1228700730,16200,16200,16200,16200,0
|
|
20231011,171400,1228700730,16200,16200,16200,16200,0
|
|
20231011,171300,1228700730,16200,16200,16200,16200,0
|
|
20231011,171200,1228700730,16200,16200,16200,16200,0
|
|
20231011,171100,1228700730,16200,16200,16200,16200,0
|
|
20231011,171000,1228700730,16200,16200,16200,16200,0
|
|
20231011,170900,1228700730,16200,16200,16200,16200,0
|
|
20231011,170800,1228700730,16200,16200,16200,16200,0
|
|
20231011,170700,1228700730,16200,16200,16200,16200,0
|
|
20231011,170600,1228700730,16200,16200,16200,16200,0
|
|
20231011,170500,1228700730,16200,16200,16200,16200,0
|
|
20231011,170400,1228700730,16200,16200,16200,16200,0
|
|
20231011,170300,1228700730,16200,16200,16200,16200,0
|
|
20231011,170200,1228700730,16200,16200,16200,16200,0
|
|
20231011,170100,1228700730,16200,16200,16200,16200,0
|
|
20231011,170000,1228700730,16200,16200,16200,16200,0
|
|
20231011,165900,1228700730,16200,16200,16200,16200,0
|
|
20231011,165800,1228700730,16200,16200,16200,16200,0
|
|
20231011,165700,1228700730,16200,16200,16200,16200,0
|
|
20231011,165600,1228700730,16200,16200,16200,16200,0
|
|
20231011,165500,1228700730,16200,16200,16200,16200,0
|
|
20231011,165400,1228700730,16200,16200,16200,16200,1048
|
|
20231011,165300,1228700730,16200,16200,16200,16200,0
|
|
20231011,165200,1228700730,16200,16200,16200,16200,0
|
|
20231011,165100,1228700730,16200,16200,16200,16200,0
|
|
20231011,165000,1228700730,16200,16200,16200,16200,0
|
|
20231011,164900,1228700730,16200,16200,16200,16200,0
|
|
20231011,164800,1228700730,16200,16200,16200,16200,0
|
|
20231011,164700,1228700730,16200,16200,16200,16200,0
|
|
20231011,164600,1228700730,16200,16200,16200,16200,0
|
|
20231011,164500,1228700730,16200,16200,16200,16200,0
|
|
20231011,164400,1228700730,16200,16200,16200,16200,0
|
|
20231011,164300,1228700730,16200,16200,16200,16200,0
|
|
20231011,164200,1228700730,16200,16200,16200,16200,0
|
|
20231011,164100,1228700730,16200,16200,16200,16200,0
|
|
20231011,164000,1228700730,16200,16200,16200,16200,0
|
|
20231011,163900,1228700730,16200,16200,16200,16200,0
|
|
20231011,163800,1228700730,16200,16200,16200,16200,0
|
|
20231011,163700,1228700730,16200,16200,16200,16200,0
|
|
20231011,163600,1228700730,16200,16200,16200,16200,0
|
|
20231011,163500,1228700730,16200,16200,16200,16200,0
|
|
20231011,163400,1228700730,16200,16200,16200,16200,0
|
|
20231011,163300,1228700730,16200,16200,16200,16200,0
|
|
20231011,163200,1228700730,16200,16200,16200,16200,0
|
|
20231011,163100,1228700730,16200,16200,16200,16200,0
|
|
20231011,163000,1228700730,16200,16200,16200,16200,0
|
|
20231011,162900,1228700730,16200,16200,16200,16200,0
|
|
20231011,162800,1228700730,16200,16200,16200,16200,0
|
|
20231011,162700,1228700730,16200,16200,16200,16200,0
|
|
20231011,162600,1228700730,16200,16200,16200,16200,0
|
|
20231011,162500,1228700730,16200,16200,16200,16200,0
|
|
20231011,162400,1228700730,16200,16200,16200,16200,1048
|
|
20231011,162300,1228700730,16200,16200,16200,16200,0
|
|
20231011,162200,1228700730,16200,16200,16200,16200,0
|
|
20231011,162100,1228700730,16200,16200,16200,16200,0
|
|
20231011,162000,1228700730,16200,16200,16200,16200,0
|
|
20231011,161900,1228700730,16200,16200,16200,16200,0
|
|
20231011,161800,1228700730,16200,16200,16200,16200,0
|
|
20231011,161700,1228700730,16200,16200,16200,16200,0
|
|
20231011,161600,1228700730,16200,16200,16200,16200,0
|
|
20231011,161500,1228700730,16200,16200,16200,16200,0
|
|
20231011,161400,1228700730,16200,16200,16200,16200,0
|
|
20231011,161300,1228700730,16200,16200,16200,16200,0
|
|
20231011,161200,1228700730,16200,16200,16200,16200,0
|
|
20231011,161100,1228700730,16200,16200,16200,16200,0
|
|
20231011,161000,1228700730,16200,16200,16200,16200,0
|
|
20231011,160900,1228700730,16200,16200,16200,16200,0
|
|
20231011,160800,1228700730,16200,16200,16200,16200,0
|
|
20231011,160700,1228700730,16200,16200,16200,16200,0
|
|
20231011,160600,1228700730,16200,16200,16200,16200,0
|
|
20231011,160500,1228700730,16200,16200,16200,16200,0
|
|
20231011,160400,1228700730,16200,16200,16200,16200,0
|
|
20231011,160300,1228700730,16200,16200,16200,16200,0
|
|
20231011,160200,1228700730,16200,16200,16200,16200,0
|
|
20231011,160100,1228700730,16200,16200,16200,16200,0
|
|
20231011,160000,1228700730,16200,16200,16200,16200,0
|
|
20231011,155900,1228700730,16200,16200,16200,16200,0
|
|
20231011,155800,1228700730,16200,16200,16200,16200,0
|
|
20231011,155700,1228700730,16200,16200,16200,16200,0
|
|
20231011,155600,1228700730,16200,16200,16200,16200,0
|
|
20231011,155500,1228700730,16200,16200,16200,16200,0
|
|
20231011,155400,1228700730,16200,16200,16200,16200,1048
|
|
20231011,155300,1228700730,16200,16200,16200,16200,0
|
|
20231011,155200,1228700730,16200,16200,16200,16200,0
|
|
20231011,155100,1228700730,16200,16200,16200,16200,0
|
|
20231011,155000,1228700730,16200,16200,16200,16200,0
|
|
20231011,154900,1228700730,16200,16200,16200,16200,0
|
|
20231011,154800,1228700730,16200,16200,16200,16200,0
|
|
20231011,154700,1228700730,16200,16200,16200,16200,0
|
|
20231011,154600,1228700730,16200,16200,16200,16200,0
|
|
20231011,154500,1228700730,16200,16200,16200,16200,0
|
|
20231011,154400,1228700730,16200,16200,16200,16200,0
|
|
20231011,154300,1228700730,16200,16200,16200,16200,0
|
|
20231011,154200,1228700730,16200,16200,16200,16200,0
|
|
20231011,154100,1228700730,16200,16200,16200,16200,0
|
|
20231011,154000,1228700730,16200,16200,16200,16200,0
|
|
20231011,153900,1228700730,16200,16200,16200,16200,0
|
|
20231011,153800,1228700730,16200,16200,16200,16200,0
|
|
20231011,153700,1228700730,16200,16200,16200,16200,0
|
|
20231011,153600,1228700730,16200,16200,16200,16200,0
|
|
20231011,153500,1228700730,16200,16200,16200,16200,0
|
|
20231011,153400,1228700730,16200,16200,16200,16200,0
|
|
20231011,153300,1228700730,16200,16200,16200,16200,0
|
|
20231011,153200,1228700730,16200,16200,16200,16200,0
|
|
20231011,153100,1228700730,16200,16200,16200,16200,0
|
|
20231011,153000,1228700730,16200,16200,16200,16200,1048
|
|
20231011,152900,1211723130,16210,16210,16210,16210,0
|
|
20231011,152800,1211723130,16210,16210,16210,16210,0
|
|
20231011,152700,1211723130,16210,16210,16210,16210,0
|
|
20231011,152600,1211723130,16210,16210,16210,16210,0
|
|
20231011,152500,1211723130,16210,16210,16210,16210,0
|
|
20231011,152400,1211723130,16210,16210,16210,16210,0
|
|
20231011,152300,1211723130,16210,16210,16210,16210,0
|
|
20231011,152200,1211723130,16210,16210,16210,16210,0
|
|
20231011,152100,1211723130,16210,16210,16210,16210,0
|
|
20231011,152000,1211723130,16210,16210,16210,16210,0
|
|
20231011,151900,1211723130,16210,16210,16210,16210,239
|
|
20231011,151800,1207848940,16220,16220,16220,16220,135
|
|
20231011,151700,1205659240,16210,16220,16220,16210,105
|
|
20231011,151600,1203956190,16220,16220,16220,16220,163
|
|
20231011,151500,1201312330,16220,16220,16220,16220,336
|
|
20231011,151400,1195862410,16230,16240,16240,16230,28
|
|
20231011,151300,1195407960,16230,16230,16230,16230,70
|
|
20231011,151200,1194271860,16220,16220,16220,16220,98
|
|
20231011,151100,1192682300,16200,16200,16200,16200,0
|
|
20231011,151000,1192682300,16200,16210,16210,16200,68
|
|
20231011,150900,1191580690,16200,16210,16210,16200,727
|
|
20231011,150800,1179802270,16210,16210,16210,16210,1699
|
|
20231011,150700,1152261480,16210,16220,16220,16210,32
|
|
20231011,150600,1151742740,16220,16210,16220,16210,222
|
|
20231011,150500,1148143160,16210,16210,16220,16210,100
|
|
20231011,150400,1146522150,16210,16210,16210,16210,282
|
|
20231011,150300,1141950930,16240,16240,16240,16240,10
|
|
20231011,150200,1141788530,16240,16210,16240,16210,101
|
|
20231011,150100,1140151290,16240,16240,16240,16240,100
|
|
20231011,150000,1138527290,16240,16240,16240,16240,0
|
|
20231011,145900,1138527290,16240,16240,16240,16240,1
|
|
20231011,145800,1138511050,16210,16220,16220,16210,299
|
|
20231011,145700,1133664020,16250,16250,16250,16250,1
|
|
20231011,145600,1133647770,16210,16210,16210,16210,80
|
|
20231011,145500,1132350970,16210,16210,16210,16210,100
|
|
20231011,145400,1130729970,16260,16210,16260,16210,272
|
|
20231011,145300,1126318420,16200,16210,16210,16200,636
|
|
20231011,145200,1116013940,16260,16260,16260,16200,706
|
|
20231011,145100,1104567610,16260,16260,16260,16260,3
|
|
20231011,145000,1104518830,16240,16240,16240,16240,40
|
|
20231011,144900,1103869230,16260,16260,16260,16260,150
|
|
20231011,144800,1101430230,16250,16250,16250,16250,63
|
|
20231011,144700,1100406480,16270,16270,16270,16270,32
|
|
20231011,144600,1099885840,16270,16270,16270,16270,1
|
|
20231011,144500,1099869570,16280,16280,16280,16280,2
|
|
20231011,144400,1099837010,16290,16260,16290,16260,221
|
|
20231011,144300,1096243520,16260,16260,16290,16260,699
|
|
20231011,144200,1084869430,16260,16210,16260,16210,1131
|
|
20231011,144100,1066495730,16210,16230,16260,16210,2882
|
|
20231011,144000,1019697100,16240,16160,16240,16160,1555
|
|
20231011,143900,994525660,16150,16150,16150,16150,199
|
|
20231011,143800,991311810,16150,16150,16150,16130,27
|
|
20231011,143700,990876260,16130,16130,16130,16130,25
|
|
20231011,143600,990473010,16160,16160,16160,16160,44
|
|
20231011,143500,989761970,16160,16130,16170,16130,525
|
|
20231011,143400,981278420,16130,16150,16150,16130,60
|
|
20231011,143300,980310200,16150,16150,16150,16150,50
|
|
20231011,143200,979502700,16150,16130,16150,16130,155
|
|
20231011,143100,977000450,16120,16120,16120,16120,0
|
|
20231011,143000,977000450,16120,16120,16120,16120,51
|
|
20231011,142900,976178330,16120,16130,16130,16120,215
|
|
20231011,142800,972712110,16130,16120,16130,16120,132
|
|
20231011,142700,970583390,16120,16120,16120,16120,134
|
|
20231011,142600,968423310,16120,16120,16120,16120,83
|
|
20231011,142500,967085350,16120,16120,16120,16110,173
|
|
20231011,142400,964296740,16110,16120,16120,16110,118
|
|
20231011,142300,962395470,16110,16120,16120,16110,114
|
|
20231011,142200,960558210,16160,16090,16160,16090,549
|
|
20231011,142100,951715560,16100,16100,16100,16090,355
|
|
20231011,142000,946000230,16110,16070,16110,16070,319
|
|
20231011,141900,940867530,16070,16070,16070,16070,84
|
|
20231011,141800,939517650,16080,16080,16080,16080,113
|
|
20231011,141700,937700610,16080,16080,16080,16080,97
|
|
20231011,141600,936140850,16070,16070,16070,16070,77
|
|
20231011,141500,934903460,16070,16080,16080,16070,97
|
|
20231011,141400,933343860,16080,16080,16080,16080,121
|
|
20231011,141300,931398180,16070,16070,16070,16070,40
|
|
20231011,141200,930755380,16070,16080,16080,16070,92
|
|
20231011,141100,929276360,16080,16080,16080,16080,42
|
|
20231011,141000,928601000,16080,16080,16080,16070,184
|
|
20231011,140900,925643510,16080,16080,16090,16080,36
|
|
20231011,140800,925064530,16080,16080,16080,16080,55
|
|
20231011,140700,924180130,16080,16080,16080,16080,62
|
|
20231011,140600,923183170,16080,16070,16080,16070,71
|
|
20231011,140500,922041700,16070,16070,16070,16070,19
|
|
20231011,140400,921736370,16070,16080,16080,16070,27
|
|
20231011,140300,921302310,16100,16080,16100,16080,66
|
|
20231011,140200,920241010,16080,16080,16090,16070,164
|
|
20231011,140100,917603610,16090,16080,16090,16080,11
|
|
20231011,140000,917426720,16080,16080,16080,16070,83
|
|
20231011,135900,916092640,16080,16080,16090,16070,41
|
|
20231011,135800,915433430,16080,16080,16080,16080,123
|
|
20231011,135700,913455590,16090,16080,16090,16080,30
|
|
20231011,135600,912973160,16080,16090,16090,16080,23
|
|
20231011,135500,912603250,16080,16080,16080,16080,11
|
|
20231011,135400,912426370,16070,16080,16080,16070,69
|
|
20231011,135300,911317450,16090,16070,16090,16070,16
|
|
20231011,135200,911060240,16080,16080,16080,16080,17
|
|
20231011,135100,910786880,16080,16070,16080,16070,137
|
|
20231011,135000,908585280,16070,16080,16080,16070,44
|
|
20231011,134900,907877870,16080,16070,16080,16070,13
|
|
20231011,134800,907668930,16070,16080,16080,16070,41
|
|
20231011,134700,907010030,16080,16080,16080,16070,440
|
|
20231011,134600,899935540,16080,16110,16110,16080,19
|
|
20231011,134500,899629930,16090,16090,16090,16090,29
|
|
20231011,134400,899163320,16090,16090,16120,16090,51
|
|
20231011,134300,898342640,16130,16130,16130,16130,13
|
|
20231011,134200,898132950,16130,16140,16140,16130,16
|
|
20231011,134100,897874840,16130,16130,16130,16130,109
|
|
20231011,134000,896116670,16130,16140,16140,16130,60
|
|
20231011,133900,895148850,16130,16130,16130,16130,201
|
|
20231011,133800,891906720,16090,16140,16140,16090,11
|
|
20231011,133700,891729580,16140,16140,16140,16140,0
|
|
20231011,133600,891729580,16140,16100,16140,16100,1434
|
|
20231011,133500,868641190,16090,16090,16090,16090,45
|
|
20231011,133400,867917140,16090,16100,16100,16090,350
|
|
20231011,133300,862282340,16110,16110,16110,16110,81
|
|
20231011,133200,860977430,16110,16120,16120,16110,470
|
|
20231011,133100,853402200,16120,16130,16130,16120,30
|
|
20231011,133000,852918400,16120,16130,16130,16120,32
|
|
20231011,132900,852402380,16130,16120,16140,16120,514
|
|
20231011,132800,844116600,16130,16150,16150,16130,2361
|
|
20231011,132700,806018900,16150,16150,16160,16150,871
|
|
20231011,132600,791952130,16150,16160,16160,16150,11
|
|
20231011,132500,791774470,16160,16150,16160,16150,150
|
|
20231011,132400,789350750,16150,16150,16150,16150,36
|
|
20231011,132300,788769350,16160,16160,16170,16160,150
|
|
20231011,132200,786345320,16160,16160,16160,16160,10
|
|
20231011,132100,786183720,16160,16160,16170,16160,54
|
|
20231011,132000,785311050,16170,16160,16170,16160,320
|
|
20231011,131900,780139750,16170,16160,16170,16160,12
|
|
20231011,131800,779945810,16160,16160,16160,16160,30
|
|
20231011,131700,779461010,16170,16170,16170,16160,62
|
|
20231011,131600,778458570,16170,16170,16170,16170,199
|
|
20231011,131500,775240740,16180,16170,16180,16170,53
|
|
20231011,131400,774383700,16170,16190,16190,16170,194
|
|
20231011,131300,771244810,16200,16180,16200,16180,60
|
|
20231011,131200,770273890,16190,16180,16190,16180,17
|
|
20231011,131100,769998760,16190,16190,16190,16190,6
|
|
20231011,131000,769901620,16190,16190,16190,16190,37
|
|
20231011,130900,769302590,16190,16190,16190,16180,127
|
|
20231011,130800,767246660,16190,16200,16200,16190,15
|
|
20231011,130700,767003790,16200,16190,16200,16190,64
|
|
20231011,130600,765967000,16190,16200,16200,16190,12
|
|
20231011,130500,765772690,16190,16200,16200,16190,164
|
|
20231011,130400,763117490,16220,16190,16220,16190,521
|
|
20231011,130300,754676890,16180,16170,16180,16170,13
|
|
20231011,130200,754466670,16170,16190,16190,16170,40
|
|
20231011,130100,753819540,16180,16180,16180,16180,24
|
|
20231011,130000,753431220,16190,16180,16190,16180,13
|
|
20231011,125900,753220850,16180,16180,16180,16170,49
|
|
20231011,125800,752428180,16170,16190,16190,16170,3
|
|
20231011,125700,752379630,16180,16170,16180,16170,76
|
|
20231011,125600,751150510,16180,16170,16180,16170,40
|
|
20231011,125500,750503670,16170,16170,16170,16170,21
|
|
20231011,125400,750164100,16180,16170,16180,16170,23
|
|
20231011,125300,749792160,16170,16180,16180,16170,17
|
|
20231011,125200,749517200,16190,16180,16190,16180,13
|
|
20231011,125100,749306830,16180,16180,16180,16180,48
|
|
20231011,125000,748530190,16190,16190,16190,16190,3
|
|
20231011,124900,748481620,16180,16190,16190,16180,89
|
|
20231011,124800,747041580,16190,16180,16190,16180,17
|
|
20231011,124700,746766450,16190,16200,16200,16190,17
|
|
20231011,124600,746491190,16200,16200,16200,16200,30
|
|
20231011,124500,746005190,16210,16240,16240,16210,224
|
|
20231011,124400,742371900,16220,16220,16230,16220,266
|
|
20231011,124300,738056380,16220,16220,16230,16210,63
|
|
20231011,124200,737034590,16210,16210,16210,16210,36
|
|
20231011,124100,736451030,16200,16210,16210,16200,186
|
|
20231011,124000,733436250,16210,16200,16220,16200,16
|
|
20231011,123900,733176930,16190,16190,16250,16180,707
|
|
20231011,123800,721723200,16200,16180,16200,16180,21
|
|
20231011,123700,721383320,16180,16190,16190,16180,51
|
|
20231011,123600,720558120,16170,16180,16180,16170,149
|
|
20231011,123500,718148350,16190,16180,16190,16180,39
|
|
20231011,123400,717517300,16180,16180,16180,16180,21
|
|
20231011,123300,717177520,16190,16180,16200,16180,144
|
|
20231011,123200,714845800,16180,16180,16180,16180,87
|
|
20231011,123100,713438140,16190,16190,16190,16190,135
|
|
20231011,123000,711252490,16200,16180,16200,16180,69
|
|
20231011,122900,710135670,16190,16180,16190,16180,146
|
|
20231011,122800,707773360,16180,16190,16190,16180,23
|
|
20231011,122700,707401190,16180,16170,16180,16170,155
|
|
20231011,122600,704894630,16170,16160,16170,16160,196
|
|
20231011,122500,701725660,16160,16170,16170,16160,119
|
|
20231011,122400,699801630,16170,16170,16180,16160,53
|
|
20231011,122300,698944690,16180,16180,16180,16180,100
|
|
20231011,122200,697326690,16180,16180,16180,16170,27
|
|
20231011,122100,696889980,16170,16160,16170,16160,186
|
|
20231011,122000,693882960,16160,16170,16170,16160,28
|
|
20231011,121900,693430440,16160,16160,16160,16160,10
|
|
20231011,121800,693268840,16170,16170,16170,16150,68
|
|
20231011,121700,692170100,16160,16160,16160,16160,82
|
|
20231011,121600,690844980,16150,16150,16160,16150,39
|
|
20231011,121500,690215100,16150,16160,16160,16150,37
|
|
20231011,121400,689617530,16160,16150,16160,16150,29
|
|
20231011,121300,689149150,16150,16150,16150,16150,27
|
|
20231011,121200,688713100,16170,16150,16170,16150,16
|
|
20231011,121100,688454640,16180,16180,16180,16180,0
|
|
20231011,121000,688454640,16180,16160,16180,16150,434
|
|
20231011,120900,681444220,16160,16160,16160,16160,0
|
|
20231011,120800,681444220,16160,16170,16170,16150,470
|
|
20231011,120700,673848790,16160,16180,16180,16160,31
|
|
20231011,120600,673347780,16160,16190,16190,16160,77
|
|
20231011,120500,672103310,16200,16200,16200,16200,3
|
|
20231011,120400,672054710,16160,16160,16160,16160,7
|
|
20231011,120300,671941590,16200,16170,16250,16150,632
|
|
20231011,120200,661713520,16160,16170,16170,16150,59
|
|
20231011,120100,660760550,16170,16170,16170,16170,3
|
|
20231011,120000,660712040,16150,16160,16160,16150,17
|
|
20231011,115900,660437420,16170,16160,16180,16160,52
|
|
20231011,115800,659596870,16180,16120,16200,16120,1016
|
|
20231011,115700,643149810,16130,16130,16140,16130,48
|
|
20231011,115600,642375540,16140,16140,16140,16140,30
|
|
20231011,115500,641891340,16130,16130,16140,16130,43
|
|
20231011,115400,641197540,16130,16130,16130,16110,83
|
|
20231011,115300,639859710,16140,16120,16140,16120,62
|
|
20231011,115200,638859840,16110,16110,16110,16110,43
|
|
20231011,115100,638167110,16110,16120,16120,16100,16
|
|
20231011,115000,637909460,16090,16100,16100,16090,30
|
|
20231011,114900,637426660,16130,16100,16130,16100,88
|
|
20231011,114800,636009200,16090,16110,16110,16090,46
|
|
20231011,114700,635268400,16100,16100,16100,16090,1110
|
|
20231011,114600,617397500,16110,16110,16120,16110,13
|
|
20231011,114500,617188060,16100,16100,16110,16100,34
|
|
20231011,114400,616640650,16090,16100,16100,16090,31
|
|
20231011,114300,616141630,16100,16090,16110,16090,54
|
|
20231011,114200,615272310,16100,16110,16110,16100,28
|
|
20231011,114100,614821480,16100,16110,16110,16100,13
|
|
20231011,114000,614612150,16110,16090,16110,16080,156
|
|
20231011,113900,612102000,16080,16090,16090,16080,72
|
|
20231011,113800,610943620,16100,16110,16110,16100,63
|
|
20231011,113700,609929290,16110,16120,16120,16110,15
|
|
20231011,113600,609687590,16150,16140,16150,16140,54
|
|
20231011,113500,608815630,16140,16080,16140,16080,139
|
|
20231011,113400,606576490,16090,16090,16090,16080,49
|
|
20231011,113300,605788180,16080,16080,16080,16080,12
|
|
20231011,113200,605595220,16090,16080,16090,16080,24
|
|
20231011,113100,605209270,16080,16080,16080,16080,37
|
|
20231011,113000,604614310,16080,16080,16080,16080,7
|
|
20231011,112900,604501750,16080,16090,16090,16080,29
|
|
20231011,112800,604035350,16130,16130,16130,16130,4
|
|
20231011,112700,603970830,16130,16100,16130,16080,277
|
|
20231011,112600,599510630,16060,16060,16060,16060,0
|
|
20231011,112500,599510630,16060,16060,16060,16040,96
|
|
20231011,112400,597969270,16030,16030,16030,16000,84
|
|
20231011,112300,596623590,16030,16040,16040,16030,24
|
|
20231011,112200,596238840,16030,16030,16030,16030,10
|
|
20231011,112100,596078540,16030,16050,16050,16030,23
|
|
20231011,112000,595709760,16050,16020,16050,16020,78
|
|
20231011,111900,594459500,16030,16040,16050,16030,15
|
|
20231011,111800,594218890,16020,16020,16020,16020,13
|
|
20231011,111700,594010630,16020,16040,16040,16010,18
|
|
20231011,111600,593722330,16040,16010,16040,16010,64
|
|
20231011,111500,592696760,16010,16010,16020,16010,77
|
|
20231011,111400,591463880,16000,16000,16000,16000,0
|
|
20231011,111300,591463880,16000,16030,16030,16000,23
|
|
20231011,111200,591095450,16040,16040,16040,16040,10
|
|
20231011,111100,590935050,16020,16000,16020,16000,406
|
|
20231011,111000,584435540,16000,16000,16000,16000,5
|
|
20231011,110900,584355540,16000,16000,16000,16000,4
|
|
20231011,110800,584291540,16060,16060,16060,16060,3
|
|
20231011,110700,584243360,16000,16000,16060,16000,92
|
|
20231011,110600,582769920,16090,16090,16090,16090,23
|
|
20231011,110500,582399850,16090,16090,16090,16000,1010
|
|
20231011,110400,566221900,16110,16100,16120,16100,22
|
|
20231011,110300,565867640,16100,16110,16110,16100,178
|
|
20231011,110200,563001620,16110,16100,16110,16100,401
|
|
20231011,110100,556544510,16100,16110,16110,16100,164
|
|
20231011,110000,553902650,16130,16130,16130,16130,3
|
|
20231011,105900,553854260,16110,16160,16160,16110,321
|
|
20231011,105800,548671270,16150,16150,16150,16150,413
|
|
20231011,105700,542001320,16100,16070,16190,16070,1307
|
|
20231011,105600,520872130,16070,16010,16070,16000,104
|
|
20231011,105500,519207010,16010,16010,16010,16010,2
|
|
20231011,105400,519174990,16080,16080,16080,16080,2
|
|
20231011,105300,519142830,16000,16000,16000,16000,18
|
|
20231011,105200,518854830,16000,16000,16000,16000,186
|
|
20231011,105100,515878830,16000,16000,16000,16000,60
|
|
20231011,105000,514918830,16000,16000,16000,15990,32
|
|
20231011,104900,514407020,16000,16000,16000,16000,0
|
|
20231011,104800,514407020,16000,15990,16000,15990,4
|
|
20231011,104700,514343030,15990,15990,15990,15990,103
|
|
20231011,104600,512696060,15990,15990,15990,15990,0
|
|
20231011,104500,512696060,15990,15990,15990,15990,10
|
|
20231011,104400,512536160,15940,15940,15940,15940,37
|
|
20231011,104300,511946380,15940,15940,15940,15940,0
|
|
20231011,104200,511946380,15940,15940,15940,15940,2
|
|
20231011,104100,511914500,15940,15950,15950,15940,261
|
|
20231011,104000,507754150,16000,16000,16000,16000,1
|
|
20231011,103900,507738150,16000,16000,16000,15940,22
|
|
20231011,103800,507386210,16000,15940,16000,15940,11
|
|
20231011,103700,507210810,15940,15940,15940,15940,0
|
|
20231011,103600,507210810,15940,15930,15940,15930,481
|
|
20231011,103500,499545730,15900,15920,15930,15900,968
|
|
20231011,103400,484141160,15920,15930,15930,15920,139
|
|
20231011,103300,481927800,15930,15940,15950,15930,384
|
|
20231011,103200,475804880,15950,16000,16000,15950,1098
|
|
20231011,103100,458247960,16010,16030,16030,16010,1288
|
|
20231011,103000,437614300,16030,16040,16040,16030,1614
|
|
20231011,102900,411737260,16050,16090,16090,16050,941
|
|
20231011,102800,396616630,16090,16080,16090,16080,94
|
|
20231011,102700,395104310,16090,16120,16120,16090,1424
|
|
20231011,102600,372164470,16120,16150,16150,16120,188
|
|
20231011,102500,369128780,16120,16140,16140,16120,692
|
|
20231011,102400,357968230,16140,16160,16180,16140,208
|
|
20231011,102300,354609130,16150,16150,16200,16150,14
|
|
20231011,102200,354382980,16150,16150,16150,16150,23
|
|
20231011,102100,354011530,16150,16220,16220,16150,3
|
|
20231011,102000,353963000,16150,16170,16170,16150,428
|
|
20231011,101900,347043330,16210,16210,16210,16210,1
|
|
20231011,101800,347027120,16170,16210,16210,16170,391
|
|
20231011,101700,340704610,16170,16170,16170,16170,0
|
|
20231011,101600,340704610,16170,16190,16190,16170,500
|
|
20231011,101500,332617090,16230,16210,16230,16210,20
|
|
20231011,101400,332292870,16220,16220,16220,16220,5
|
|
20231011,101300,332211770,16230,16220,16230,16220,245
|
|
20231011,101200,328236390,16210,16200,16210,16190,35
|
|
20231011,101100,327669160,16180,16190,16190,16180,179
|
|
20231011,101000,324772830,16190,16150,16190,16150,6
|
|
20231011,100900,324675730,16190,16150,16190,16140,113
|
|
20231011,100800,322851690,16140,16140,16190,16140,660
|
|
20231011,100700,312192500,16150,16150,16150,16150,112
|
|
20231011,100600,310383700,16150,16150,16150,16150,20
|
|
20231011,100500,310060700,16160,16160,16160,16150,172
|
|
20231011,100400,307282330,16160,16170,16170,16160,50
|
|
20231011,100300,306474290,16190,16190,16190,16190,0
|
|
20231011,100200,306474290,16190,16190,16190,16190,0
|
|
20231011,100100,306474290,16190,16190,16190,16190,40
|
|
20231011,100000,305826690,16190,16190,16190,16190,0
|
|
20231011,095900,305826690,16190,16160,16190,16160,8
|
|
20231011,095800,305697260,16190,16190,16190,16190,15
|
|
20231011,095700,305454410,16150,16160,16160,16150,69
|
|
20231011,095600,304339420,16160,16190,16190,16160,96
|
|
20231011,095500,302787930,16170,16170,16170,16170,0
|
|
20231011,095400,302787930,16170,16170,16170,16170,20
|
|
20231011,095300,302464530,16170,16170,16170,16170,0
|
|
20231011,095200,302464530,16170,16170,16170,16170,0
|
|
20231011,095100,302464530,16170,16190,16190,16170,258
|
|
20231011,095000,298289890,16190,16190,16200,16190,89
|
|
20231011,094900,296848880,16190,16190,16190,16190,50
|
|
20231011,094800,296039380,16200,16200,16200,16200,440
|
|
20231011,094700,288911380,16200,16200,16200,16200,0
|
|
20231011,094600,288911380,16200,16240,16240,16200,494
|
|
20231011,094500,280901910,16240,16260,16260,16240,119
|
|
20231011,094400,278968570,16280,16280,16280,16280,0
|
|
20231011,094300,278968570,16280,16280,16280,16280,0
|
|
20231011,094200,278968570,16280,16290,16300,16280,268
|
|
20231011,094100,274602410,16280,16280,16280,16280,76
|
|
20231011,094000,273365130,16240,16220,16240,16220,227
|
|
20231011,093900,269681690,16240,16220,16240,16220,262
|
|
20231011,093800,265426830,16240,16260,16260,16230,1253
|
|
20231011,093700,245073590,16260,16240,16260,16240,787
|
|
20231011,093600,232285700,16210,16210,16210,16210,0
|
|
20231011,093500,232285700,16210,16240,16240,16210,100
|
|
20231011,093400,230664200,16270,16240,16270,16220,633
|
|
20231011,093300,220392060,16220,16230,16270,16220,446
|
|
20231011,093200,213149510,16240,16250,16260,16240,1365
|
|
20231011,093100,190970660,16250,16280,16280,16250,574
|
|
20231011,093000,181633430,16280,16330,16330,16270,405
|
|
20231011,092900,175023910,16350,16350,16350,16340,112
|
|
20231011,092800,173192750,16350,16170,16350,16170,1674
|
|
20231011,092700,146093990,16150,16150,16170,16150,13
|
|
20231011,092600,145883880,16170,16100,16170,16100,614
|
|
20231011,092500,135967770,16100,16120,16120,16100,500
|
|
20231011,092400,127915060,16130,16130,16130,16130,2
|
|
20231011,092300,127882800,16120,16120,16120,16120,0
|
|
20231011,092200,127882800,16120,16130,16130,16120,89
|
|
20231011,092100,126447250,16140,16140,16140,16140,40
|
|
20231011,092000,125801650,16130,16130,16130,16130,11
|
|
20231011,091900,125624220,16160,16160,16160,16130,160
|
|
20231011,091800,123039220,16160,16110,16160,16110,149
|
|
20231011,091700,120633880,16100,16100,16110,16100,230
|
|
20231011,091600,116930820,16100,16160,16170,16100,1417
|
|
20231011,091500,94044920,16160,16180,16180,16160,47
|
|
20231011,091400,93284860,16180,16130,16180,16130,526
|
|
20231011,091300,84788320,16120,16080,16120,16030,816
|
|
20231011,091200,71685460,16070,16020,16070,16010,222
|
|
20231011,091100,68124660,16010,16010,16010,16000,131
|
|
20231011,091000,66028330,16010,16050,16050,16010,309
|
|
20231011,090900,61078150,16050,16060,16060,16050,23
|
|
20231011,090800,60708950,16060,16070,16070,16060,7
|
|
20231011,090700,60596480,16080,16090,16090,16080,358
|
|
20231011,090600,54839710,16090,16090,16090,16080,102
|
|
20231011,090500,53198730,16090,16160,16160,16090,364
|
|
20231011,090400,47330040,16190,16160,16200,16130,539
|
|
20231011,090300,38606660,16130,16180,16180,16130,167
|
|
20231011,090200,35909840,16170,16170,16200,16170,280
|
|
20231011,090100,31379280,16180,16140,16180,16130,607
|
|
20231011,090000,21581360,16140,15910,16170,15910,1356
|