680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201700,882038910,16290,16290,16290,16290,734
|
|
20231017,201600,882038910,16290,16290,16290,16290,0
|
|
20231017,201500,882038910,16290,16290,16290,16290,0
|
|
20231017,201400,882038910,16290,16290,16290,16290,0
|
|
20231017,201300,882038910,16290,16290,16290,16290,0
|
|
20231017,201200,882038910,16290,16290,16290,16290,0
|
|
20231017,201100,882038910,16290,16290,16290,16290,0
|
|
20231017,201000,882038910,16290,16290,16290,16290,0
|
|
20231017,200900,882038910,16290,16290,16290,16290,0
|
|
20231017,200800,882038910,16290,16290,16290,16290,0
|
|
20231017,200700,882038910,16290,16290,16290,16290,0
|
|
20231017,200600,882038910,16290,16290,16290,16290,0
|
|
20231017,200500,882038910,16290,16290,16290,16290,0
|
|
20231017,200400,882038910,16290,16290,16290,16290,0
|
|
20231017,200300,882038910,16290,16290,16290,16290,0
|
|
20231017,200200,882038910,16290,16290,16290,16290,0
|
|
20231017,200100,882038910,16290,16290,16290,16290,0
|
|
20231017,200000,882038910,16290,16290,16290,16290,0
|
|
20231017,195900,882038910,16290,16290,16290,16290,0
|
|
20231017,195800,882038910,16290,16290,16290,16290,0
|
|
20231017,195700,882038910,16290,16290,16290,16290,0
|
|
20231017,195600,882038910,16290,16290,16290,16290,0
|
|
20231017,195500,882038910,16290,16290,16290,16290,0
|
|
20231017,195400,882038910,16290,16290,16290,16290,0
|
|
20231017,195300,882038910,16290,16290,16290,16290,0
|
|
20231017,195200,882038910,16290,16290,16290,16290,0
|
|
20231017,195100,882038910,16290,16290,16290,16290,0
|
|
20231017,195000,882038910,16290,16290,16290,16290,0
|
|
20231017,194900,882038910,16290,16290,16290,16290,0
|
|
20231017,194800,882038910,16290,16290,16290,16290,0
|
|
20231017,194700,882038910,16290,16290,16290,16290,734
|
|
20231017,194600,882038910,16290,16290,16290,16290,0
|
|
20231017,194500,882038910,16290,16290,16290,16290,0
|
|
20231017,194400,882038910,16290,16290,16290,16290,0
|
|
20231017,194300,882038910,16290,16290,16290,16290,0
|
|
20231017,194200,882038910,16290,16290,16290,16290,0
|
|
20231017,194100,882038910,16290,16290,16290,16290,0
|
|
20231017,194000,882038910,16290,16290,16290,16290,0
|
|
20231017,193900,882038910,16290,16290,16290,16290,0
|
|
20231017,193800,882038910,16290,16290,16290,16290,0
|
|
20231017,193700,882038910,16290,16290,16290,16290,0
|
|
20231017,193600,882038910,16290,16290,16290,16290,0
|
|
20231017,193500,882038910,16290,16290,16290,16290,0
|
|
20231017,193400,882038910,16290,16290,16290,16290,0
|
|
20231017,193300,882038910,16290,16290,16290,16290,0
|
|
20231017,193200,882038910,16290,16290,16290,16290,0
|
|
20231017,193100,882038910,16290,16290,16290,16290,0
|
|
20231017,193000,882038910,16290,16290,16290,16290,0
|
|
20231017,192900,882038910,16290,16290,16290,16290,0
|
|
20231017,192800,882038910,16290,16290,16290,16290,0
|
|
20231017,192700,882038910,16290,16290,16290,16290,0
|
|
20231017,192600,882038910,16290,16290,16290,16290,0
|
|
20231017,192500,882038910,16290,16290,16290,16290,0
|
|
20231017,192400,882038910,16290,16290,16290,16290,0
|
|
20231017,192300,882038910,16290,16290,16290,16290,0
|
|
20231017,192200,882038910,16290,16290,16290,16290,0
|
|
20231017,192100,882038910,16290,16290,16290,16290,0
|
|
20231017,192000,882038910,16290,16290,16290,16290,0
|
|
20231017,191900,882038910,16290,16290,16290,16290,0
|
|
20231017,191800,882038910,16290,16290,16290,16290,0
|
|
20231017,191700,882038910,16290,16290,16290,16290,734
|
|
20231017,191600,882038910,16290,16290,16290,16290,0
|
|
20231017,191500,882038910,16290,16290,16290,16290,0
|
|
20231017,191400,882038910,16290,16290,16290,16290,0
|
|
20231017,191300,882038910,16290,16290,16290,16290,0
|
|
20231017,191200,882038910,16290,16290,16290,16290,0
|
|
20231017,191100,882038910,16290,16290,16290,16290,0
|
|
20231017,191000,882038910,16290,16290,16290,16290,0
|
|
20231017,190900,882038910,16290,16290,16290,16290,0
|
|
20231017,190800,882038910,16290,16290,16290,16290,0
|
|
20231017,190700,882038910,16290,16290,16290,16290,0
|
|
20231017,190600,882038910,16290,16290,16290,16290,0
|
|
20231017,190500,882038910,16290,16290,16290,16290,0
|
|
20231017,190400,882038910,16290,16290,16290,16290,0
|
|
20231017,190300,882038910,16290,16290,16290,16290,0
|
|
20231017,190200,882038910,16290,16290,16290,16290,0
|
|
20231017,190100,882038910,16290,16290,16290,16290,0
|
|
20231017,190000,882038910,16290,16290,16290,16290,0
|
|
20231017,185900,882038910,16290,16290,16290,16290,0
|
|
20231017,185800,882038910,16290,16290,16290,16290,0
|
|
20231017,185700,882038910,16290,16290,16290,16290,0
|
|
20231017,185600,882038910,16290,16290,16290,16290,0
|
|
20231017,185500,882038910,16290,16290,16290,16290,0
|
|
20231017,185400,882038910,16290,16290,16290,16290,0
|
|
20231017,185300,882038910,16290,16290,16290,16290,0
|
|
20231017,185200,882038910,16290,16290,16290,16290,0
|
|
20231017,185100,882038910,16290,16290,16290,16290,0
|
|
20231017,185000,882038910,16290,16290,16290,16290,0
|
|
20231017,184900,882038910,16290,16290,16290,16290,0
|
|
20231017,184800,882038910,16290,16290,16290,16290,0
|
|
20231017,184700,882038910,16290,16290,16290,16290,734
|
|
20231017,184600,882038910,16290,16290,16290,16290,0
|
|
20231017,184500,882038910,16290,16290,16290,16290,0
|
|
20231017,184400,882038910,16290,16290,16290,16290,0
|
|
20231017,184300,882038910,16290,16290,16290,16290,0
|
|
20231017,184200,882038910,16290,16290,16290,16290,0
|
|
20231017,184100,882038910,16290,16290,16290,16290,0
|
|
20231017,184000,882038910,16290,16290,16290,16290,0
|
|
20231017,183900,882038910,16290,16290,16290,16290,0
|
|
20231017,183800,882038910,16290,16290,16290,16290,0
|
|
20231017,183700,882038910,16290,16290,16290,16290,0
|
|
20231017,183600,882038910,16290,16290,16290,16290,0
|
|
20231017,183500,882038910,16290,16290,16290,16290,0
|
|
20231017,183400,882038910,16290,16290,16290,16290,0
|
|
20231017,183300,882038910,16290,16290,16290,16290,0
|
|
20231017,183200,882038910,16290,16290,16290,16290,0
|
|
20231017,183100,882038910,16290,16290,16290,16290,0
|
|
20231017,183000,882038910,16290,16290,16290,16290,0
|
|
20231017,182900,882038910,16290,16290,16290,16290,0
|
|
20231017,182800,882038910,16290,16290,16290,16290,0
|
|
20231017,182700,882038910,16290,16290,16290,16290,0
|
|
20231017,182600,882038910,16290,16290,16290,16290,0
|
|
20231017,182500,882038910,16290,16290,16290,16290,0
|
|
20231017,182400,882038910,16290,16290,16290,16290,0
|
|
20231017,182300,882038910,16290,16290,16290,16290,0
|
|
20231017,182200,882038910,16290,16290,16290,16290,0
|
|
20231017,182100,882038910,16290,16290,16290,16290,0
|
|
20231017,182000,882038910,16290,16290,16290,16290,0
|
|
20231017,181900,882038910,16290,16290,16290,16290,0
|
|
20231017,181800,882038910,16290,16290,16290,16290,0
|
|
20231017,181700,882038910,16290,16290,16290,16290,734
|
|
20231017,181600,882038910,16290,16290,16290,16290,0
|
|
20231017,181500,882038910,16290,16290,16290,16290,0
|
|
20231017,181400,882038910,16290,16290,16290,16290,0
|
|
20231017,181300,882038910,16290,16290,16290,16290,0
|
|
20231017,181200,882038910,16290,16290,16290,16290,0
|
|
20231017,181100,882038910,16290,16290,16290,16290,0
|
|
20231017,181000,882038910,16290,16290,16290,16290,0
|
|
20231017,180900,882038910,16290,16290,16290,16290,0
|
|
20231017,180800,882038910,16290,16290,16290,16290,0
|
|
20231017,180700,882038910,16290,16290,16290,16290,0
|
|
20231017,180600,882038910,16290,16290,16290,16290,0
|
|
20231017,180500,882038910,16290,16290,16290,16290,0
|
|
20231017,180400,882038910,16290,16290,16290,16290,0
|
|
20231017,180300,882038910,16290,16290,16290,16290,0
|
|
20231017,180200,882038910,16290,16290,16290,16290,0
|
|
20231017,180100,882038910,16290,16290,16290,16290,0
|
|
20231017,180000,882038910,16290,16290,16290,16290,0
|
|
20231017,175900,882038910,16290,16290,16290,16290,0
|
|
20231017,175800,882038910,16290,16290,16290,16290,0
|
|
20231017,175700,882038910,16290,16290,16290,16290,0
|
|
20231017,175600,882038910,16290,16290,16290,16290,0
|
|
20231017,175500,882038910,16290,16290,16290,16290,0
|
|
20231017,175400,882038910,16290,16290,16290,16290,0
|
|
20231017,175300,882038910,16290,16290,16290,16290,0
|
|
20231017,175200,882038910,16290,16290,16290,16290,0
|
|
20231017,175100,882038910,16290,16290,16290,16290,0
|
|
20231017,175000,882038910,16290,16290,16290,16290,0
|
|
20231017,174900,882038910,16290,16290,16290,16290,0
|
|
20231017,174800,882038910,16290,16290,16290,16290,0
|
|
20231017,174700,882038910,16290,16290,16290,16290,734
|
|
20231017,174600,882038910,16290,16290,16290,16290,0
|
|
20231017,174500,882038910,16290,16290,16290,16290,0
|
|
20231017,174400,882038910,16290,16290,16290,16290,0
|
|
20231017,174300,882038910,16290,16290,16290,16290,0
|
|
20231017,174200,882038910,16290,16290,16290,16290,0
|
|
20231017,174100,882038910,16290,16290,16290,16290,0
|
|
20231017,174000,882038910,16290,16290,16290,16290,0
|
|
20231017,173900,882038910,16290,16290,16290,16290,0
|
|
20231017,173800,882038910,16290,16290,16290,16290,0
|
|
20231017,173700,882038910,16290,16290,16290,16290,0
|
|
20231017,173600,882038910,16290,16290,16290,16290,0
|
|
20231017,173500,882038910,16290,16290,16290,16290,0
|
|
20231017,173400,882038910,16290,16290,16290,16290,0
|
|
20231017,173300,882038910,16290,16290,16290,16290,0
|
|
20231017,173200,882038910,16290,16290,16290,16290,0
|
|
20231017,173100,882038910,16290,16290,16290,16290,0
|
|
20231017,173000,882038910,16290,16290,16290,16290,0
|
|
20231017,172900,882038910,16290,16290,16290,16290,0
|
|
20231017,172800,882038910,16290,16290,16290,16290,0
|
|
20231017,172700,882038910,16290,16290,16290,16290,0
|
|
20231017,172600,882038910,16290,16290,16290,16290,0
|
|
20231017,172500,882038910,16290,16290,16290,16290,0
|
|
20231017,172400,882038910,16290,16290,16290,16290,0
|
|
20231017,172300,882038910,16290,16290,16290,16290,0
|
|
20231017,172200,882038910,16290,16290,16290,16290,0
|
|
20231017,172100,882038910,16290,16290,16290,16290,0
|
|
20231017,172000,882038910,16290,16290,16290,16290,0
|
|
20231017,171900,882038910,16290,16290,16290,16290,0
|
|
20231017,171800,882038910,16290,16290,16290,16290,0
|
|
20231017,171700,882038910,16290,16290,16290,16290,734
|
|
20231017,171600,882038910,16290,16290,16290,16290,0
|
|
20231017,171500,882038910,16290,16290,16290,16290,0
|
|
20231017,171400,882038910,16290,16290,16290,16290,0
|
|
20231017,171300,882038910,16290,16290,16290,16290,0
|
|
20231017,171200,882038910,16290,16290,16290,16290,0
|
|
20231017,171100,882038910,16290,16290,16290,16290,0
|
|
20231017,171000,882038910,16290,16290,16290,16290,0
|
|
20231017,170900,882038910,16290,16290,16290,16290,0
|
|
20231017,170800,882038910,16290,16290,16290,16290,0
|
|
20231017,170700,882038910,16290,16290,16290,16290,0
|
|
20231017,170600,882038910,16290,16290,16290,16290,0
|
|
20231017,170500,882038910,16290,16290,16290,16290,0
|
|
20231017,170400,882038910,16290,16290,16290,16290,0
|
|
20231017,170300,882038910,16290,16290,16290,16290,0
|
|
20231017,170200,882038910,16290,16290,16290,16290,0
|
|
20231017,170100,882038910,16290,16290,16290,16290,0
|
|
20231017,170000,882038910,16290,16290,16290,16290,0
|
|
20231017,165900,882038910,16290,16290,16290,16290,0
|
|
20231017,165800,882038910,16290,16290,16290,16290,0
|
|
20231017,165700,882038910,16290,16290,16290,16290,0
|
|
20231017,165600,882038910,16290,16290,16290,16290,0
|
|
20231017,165500,882038910,16290,16290,16290,16290,0
|
|
20231017,165400,882038910,16290,16290,16290,16290,0
|
|
20231017,165300,882038910,16290,16290,16290,16290,0
|
|
20231017,165200,882038910,16290,16290,16290,16290,0
|
|
20231017,165100,882038910,16290,16290,16290,16290,0
|
|
20231017,165000,882038910,16290,16290,16290,16290,0
|
|
20231017,164900,882038910,16290,16290,16290,16290,0
|
|
20231017,164800,882038910,16290,16290,16290,16290,0
|
|
20231017,164700,882038910,16290,16290,16290,16290,734
|
|
20231017,164600,882038910,16290,16290,16290,16290,0
|
|
20231017,164500,882038910,16290,16290,16290,16290,0
|
|
20231017,164400,882038910,16290,16290,16290,16290,0
|
|
20231017,164300,882038910,16290,16290,16290,16290,0
|
|
20231017,164200,882038910,16290,16290,16290,16290,0
|
|
20231017,164100,882038910,16290,16290,16290,16290,0
|
|
20231017,164000,882038910,16290,16290,16290,16290,0
|
|
20231017,163900,882038910,16290,16290,16290,16290,0
|
|
20231017,163800,882038910,16290,16290,16290,16290,0
|
|
20231017,163700,882038910,16290,16290,16290,16290,0
|
|
20231017,163600,882038910,16290,16290,16290,16290,0
|
|
20231017,163500,882038910,16290,16290,16290,16290,0
|
|
20231017,163400,882038910,16290,16290,16290,16290,0
|
|
20231017,163300,882038910,16290,16290,16290,16290,0
|
|
20231017,163200,882038910,16290,16290,16290,16290,0
|
|
20231017,163100,882038910,16290,16290,16290,16290,0
|
|
20231017,163000,882038910,16290,16290,16290,16290,0
|
|
20231017,162900,882038910,16290,16290,16290,16290,0
|
|
20231017,162800,882038910,16290,16290,16290,16290,0
|
|
20231017,162700,882038910,16290,16290,16290,16290,0
|
|
20231017,162600,882038910,16290,16290,16290,16290,0
|
|
20231017,162500,882038910,16290,16290,16290,16290,0
|
|
20231017,162400,882038910,16290,16290,16290,16290,0
|
|
20231017,162300,882038910,16290,16290,16290,16290,0
|
|
20231017,162200,882038910,16290,16290,16290,16290,0
|
|
20231017,162100,882038910,16290,16290,16290,16290,0
|
|
20231017,162000,882038910,16290,16290,16290,16290,0
|
|
20231017,161900,882038910,16290,16290,16290,16290,0
|
|
20231017,161800,882038910,16290,16290,16290,16290,0
|
|
20231017,161700,882038910,16290,16290,16290,16290,734
|
|
20231017,161600,882038910,16290,16290,16290,16290,0
|
|
20231017,161500,882038910,16290,16290,16290,16290,0
|
|
20231017,161400,882038910,16290,16290,16290,16290,0
|
|
20231017,161300,882038910,16290,16290,16290,16290,0
|
|
20231017,161200,882038910,16290,16290,16290,16290,0
|
|
20231017,161100,882038910,16290,16290,16290,16290,0
|
|
20231017,161000,882038910,16290,16290,16290,16290,0
|
|
20231017,160900,882038910,16290,16290,16290,16290,0
|
|
20231017,160800,882038910,16290,16290,16290,16290,0
|
|
20231017,160700,882038910,16290,16290,16290,16290,0
|
|
20231017,160600,882038910,16290,16290,16290,16290,0
|
|
20231017,160500,882038910,16290,16290,16290,16290,0
|
|
20231017,160400,882038910,16290,16290,16290,16290,0
|
|
20231017,160300,882038910,16290,16290,16290,16290,0
|
|
20231017,160200,882038910,16290,16290,16290,16290,0
|
|
20231017,160100,882038910,16290,16290,16290,16290,0
|
|
20231017,160000,882038910,16290,16290,16290,16290,0
|
|
20231017,155900,882038910,16290,16290,16290,16290,0
|
|
20231017,155800,882038910,16290,16290,16290,16290,0
|
|
20231017,155700,882038910,16290,16290,16290,16290,0
|
|
20231017,155600,882038910,16290,16290,16290,16290,0
|
|
20231017,155500,882038910,16290,16290,16290,16290,0
|
|
20231017,155400,882038910,16290,16290,16290,16290,0
|
|
20231017,155300,882038910,16290,16290,16290,16290,0
|
|
20231017,155200,882038910,16290,16290,16290,16290,0
|
|
20231017,155100,882038910,16290,16290,16290,16290,0
|
|
20231017,155000,882038910,16290,16290,16290,16290,0
|
|
20231017,154900,882038910,16290,16290,16290,16290,0
|
|
20231017,154800,882038910,16290,16290,16290,16290,0
|
|
20231017,154700,882038910,16290,16290,16290,16290,734
|
|
20231017,154600,882038910,16290,16290,16290,16290,0
|
|
20231017,154500,882038910,16290,16290,16290,16290,0
|
|
20231017,154400,882038910,16290,16290,16290,16290,0
|
|
20231017,154300,882038910,16290,16290,16290,16290,0
|
|
20231017,154200,882038910,16290,16290,16290,16290,0
|
|
20231017,154100,882038910,16290,16290,16290,16290,0
|
|
20231017,154000,882038910,16290,16290,16290,16290,0
|
|
20231017,153900,882038910,16290,16290,16290,16290,0
|
|
20231017,153800,882038910,16290,16290,16290,16290,0
|
|
20231017,153700,882038910,16290,16290,16290,16290,0
|
|
20231017,153600,882038910,16290,16290,16290,16290,0
|
|
20231017,153500,882038910,16290,16290,16290,16290,0
|
|
20231017,153400,882038910,16290,16290,16290,16290,0
|
|
20231017,153300,882038910,16290,16290,16290,16290,0
|
|
20231017,153200,882038910,16290,16290,16290,16290,0
|
|
20231017,153100,882038910,16290,16290,16290,16290,0
|
|
20231017,153000,882038910,16290,16290,16290,16290,734
|
|
20231017,152900,870082050,16270,16270,16270,16270,0
|
|
20231017,152800,870082050,16270,16270,16270,16270,0
|
|
20231017,152700,870082050,16270,16270,16270,16270,0
|
|
20231017,152600,870082050,16270,16270,16270,16270,0
|
|
20231017,152500,870082050,16270,16270,16270,16270,0
|
|
20231017,152400,870082050,16270,16270,16270,16270,0
|
|
20231017,152300,870082050,16270,16270,16270,16270,0
|
|
20231017,152200,870082050,16270,16270,16270,16270,0
|
|
20231017,152100,870082050,16270,16270,16270,16270,0
|
|
20231017,152000,870082050,16270,16270,16270,16270,0
|
|
20231017,151900,870082050,16270,16220,16270,16220,21
|
|
20231017,151800,869741330,16280,16280,16280,16280,1
|
|
20231017,151700,869725050,16230,16280,16280,16230,101
|
|
20231017,151600,868085770,16230,16260,16260,16230,189
|
|
20231017,151500,865016450,16260,16240,16260,16240,118
|
|
20231017,151400,863099230,16240,16260,16260,16240,140
|
|
20231017,151300,860824230,16260,16260,16260,16260,99
|
|
20231017,151200,859214490,16260,16260,16260,16260,5
|
|
20231017,151100,859133190,16280,16280,16280,16280,0
|
|
20231017,151000,859133190,16280,16290,16290,16280,63
|
|
20231017,150900,858107540,16290,16290,16290,16290,0
|
|
20231017,150800,858107540,16290,16290,16290,16290,20
|
|
20231017,150700,857781740,16290,16300,16300,16290,15
|
|
20231017,150600,857537280,16300,16310,16310,16300,26
|
|
20231017,150500,857113230,16310,16360,16360,16310,27
|
|
20231017,150400,856672760,16370,16370,16370,16370,0
|
|
20231017,150300,856672760,16370,16370,16370,16370,19
|
|
20231017,150200,856361730,16310,16300,16310,16300,81
|
|
20231017,150100,855041040,16260,16260,16260,16260,0
|
|
20231017,150000,855041040,16260,16260,16260,16260,0
|
|
20231017,145900,855041040,16260,16260,16260,16260,0
|
|
20231017,145800,855041040,16260,16260,16260,16260,0
|
|
20231017,145700,855041040,16260,16260,16260,16260,0
|
|
20231017,145600,855041040,16260,16260,16260,16260,0
|
|
20231017,145500,855041040,16260,16260,16260,16260,0
|
|
20231017,145400,855041040,16260,16260,16260,16260,3
|
|
20231017,145300,854992260,16260,16260,16260,16260,2
|
|
20231017,145200,854959740,16240,16240,16240,16240,0
|
|
20231017,145100,854959740,16240,16240,16240,16240,0
|
|
20231017,145000,854959740,16240,16240,16240,16240,0
|
|
20231017,144900,854959740,16240,16240,16240,16240,0
|
|
20231017,144800,854959740,16240,16240,16240,16240,0
|
|
20231017,144700,854959740,16240,16250,16250,16240,67
|
|
20231017,144600,853871650,16240,16240,16240,16240,0
|
|
20231017,144500,853871650,16240,16240,16240,16240,30
|
|
20231017,144400,853384450,16240,16240,16240,16240,0
|
|
20231017,144300,853384450,16240,16240,16240,16240,0
|
|
20231017,144200,853384450,16240,16240,16240,16240,0
|
|
20231017,144100,853384450,16240,16240,16240,16240,2
|
|
20231017,144000,853351970,16310,16310,16310,16310,0
|
|
20231017,143900,853351970,16310,16310,16310,16310,5
|
|
20231017,143800,853270420,16310,16310,16310,16310,0
|
|
20231017,143700,853270420,16310,16310,16310,16310,0
|
|
20231017,143600,853270420,16310,16310,16310,16310,70
|
|
20231017,143500,852128720,16240,16240,16240,16240,702
|
|
20231017,143400,840728240,16250,16250,16250,16250,0
|
|
20231017,143300,840728240,16250,16250,16250,16250,0
|
|
20231017,143200,840728240,16250,16250,16250,16250,40
|
|
20231017,143100,840078240,16250,16250,16250,16250,1657
|
|
20231017,143000,813151990,16250,16280,16280,16240,1344
|
|
20231017,142900,791308680,16280,16280,16280,16280,4
|
|
20231017,142800,791243560,16300,16300,16300,16300,21
|
|
20231017,142700,790901260,16270,16270,16270,16270,0
|
|
20231017,142600,790901260,16270,16270,16270,16270,0
|
|
20231017,142500,790901260,16270,16270,16270,16270,0
|
|
20231017,142400,790901260,16270,16270,16270,16270,0
|
|
20231017,142300,790901260,16270,16270,16270,16270,0
|
|
20231017,142200,790901260,16270,16280,16280,16270,288
|
|
20231017,142100,786215480,16270,16270,16270,16270,0
|
|
20231017,142000,786215480,16270,16270,16270,16270,0
|
|
20231017,141900,786215480,16270,16280,16280,16270,154
|
|
20231017,141800,783709670,16310,16310,16310,16310,0
|
|
20231017,141700,783709670,16310,16310,16310,16310,0
|
|
20231017,141600,783709670,16310,16310,16310,16310,99
|
|
20231017,141500,782094980,16270,16300,16300,16270,21
|
|
20231017,141400,781753050,16300,16300,16300,16300,0
|
|
20231017,141300,781753050,16300,16300,16300,16300,0
|
|
20231017,141200,781753050,16300,16310,16310,16300,184
|
|
20231017,141100,778753620,16310,16330,16330,16310,303
|
|
20231017,141000,773808660,16340,16310,16340,16310,101
|
|
20231017,140900,772159750,16310,16310,16310,16310,0
|
|
20231017,140800,772159750,16310,16310,16310,16310,30
|
|
20231017,140700,771670450,16320,16340,16340,16320,1077
|
|
20231017,140600,754072390,16350,16350,16350,16350,67
|
|
20231017,140500,752976940,16380,16370,16380,16350,1311
|
|
20231017,140400,731531050,16390,16370,16390,16370,1001
|
|
20231017,140300,715124680,16400,16400,16400,16400,0
|
|
20231017,140200,715124680,16400,16400,16400,16400,0
|
|
20231017,140100,715124680,16400,16400,16400,16400,0
|
|
20231017,140000,715124680,16400,16400,16400,16400,0
|
|
20231017,135900,715124680,16400,16400,16400,16400,0
|
|
20231017,135800,715124680,16400,16370,16400,16370,192
|
|
20231017,135700,711981250,16400,16400,16400,16390,1130
|
|
20231017,135600,693451760,16410,16410,16410,16410,0
|
|
20231017,135500,693451760,16410,16410,16410,16410,0
|
|
20231017,135400,693451760,16410,16410,16410,16410,0
|
|
20231017,135300,693451760,16410,16410,16410,16410,0
|
|
20231017,135200,693451760,16410,16410,16410,16410,0
|
|
20231017,135100,693451760,16410,16430,16430,16410,296
|
|
20231017,135000,688593630,16420,16450,16450,16420,203
|
|
20231017,134900,685256270,16450,16450,16450,16450,0
|
|
20231017,134800,685256270,16450,16450,16450,16450,0
|
|
20231017,134700,685256270,16450,16450,16450,16450,0
|
|
20231017,134600,685256270,16450,16450,16450,16450,10
|
|
20231017,134500,685091770,16450,16450,16450,16450,0
|
|
20231017,134400,685091770,16450,16450,16450,16450,0
|
|
20231017,134300,685091770,16450,16450,16450,16450,0
|
|
20231017,134200,685091770,16450,16450,16450,16450,0
|
|
20231017,134100,685091770,16450,16450,16450,16450,0
|
|
20231017,134000,685091770,16450,16450,16450,16450,0
|
|
20231017,133900,685091770,16450,16470,16470,16450,272
|
|
20231017,133800,680613700,16470,16470,16470,16470,50
|
|
20231017,133700,679790200,16460,16460,16460,16460,0
|
|
20231017,133600,679790200,16460,16460,16460,16460,0
|
|
20231017,133500,679790200,16460,16460,16460,16460,0
|
|
20231017,133400,679790200,16460,16460,16460,16460,0
|
|
20231017,133300,679790200,16460,16460,16460,16460,0
|
|
20231017,133200,679790200,16460,16460,16460,16460,0
|
|
20231017,133100,679790200,16460,16470,16470,16460,100
|
|
20231017,133000,678144100,16470,16470,16470,16470,0
|
|
20231017,132900,678144100,16470,16470,16470,16470,0
|
|
20231017,132800,678144100,16470,16470,16470,16470,130
|
|
20231017,132700,676003000,16490,16490,16490,16490,30
|
|
20231017,132600,675508300,16510,16510,16510,16510,0
|
|
20231017,132500,675508300,16510,16510,16510,16510,158
|
|
20231017,132400,672899720,16510,16510,16510,16510,1
|
|
20231017,132300,672883210,16510,16490,16510,16490,13
|
|
20231017,132200,672668810,16460,16460,16460,16460,0
|
|
20231017,132100,672668810,16460,16490,16490,16460,30
|
|
20231017,132000,672174740,16490,16450,16490,16450,491
|
|
20231017,131900,664084840,16430,16430,16430,16430,22
|
|
20231017,131800,663723380,16420,16420,16420,16420,0
|
|
20231017,131700,663723380,16420,16420,16420,16420,0
|
|
20231017,131600,663723380,16420,16420,16420,16420,0
|
|
20231017,131500,663723380,16420,16420,16420,16420,0
|
|
20231017,131400,663723380,16420,16420,16420,16420,25
|
|
20231017,131300,663312880,16460,16460,16460,16460,0
|
|
20231017,131200,663312880,16460,16460,16460,16460,0
|
|
20231017,131100,663312880,16460,16460,16460,16460,0
|
|
20231017,131000,663312880,16460,16460,16460,16460,30
|
|
20231017,130900,662819080,16460,16460,16460,16460,0
|
|
20231017,130800,662819080,16460,16460,16460,16460,0
|
|
20231017,130700,662819080,16460,16460,16460,16460,0
|
|
20231017,130600,662819080,16460,16460,16460,16460,0
|
|
20231017,130500,662819080,16460,16460,16460,16460,92
|
|
20231017,130400,661304760,16450,16450,16450,16450,30
|
|
20231017,130300,660811260,16410,16410,16410,16410,0
|
|
20231017,130200,660811260,16410,16410,16410,16410,0
|
|
20231017,130100,660811260,16410,16400,16410,16400,387
|
|
20231017,130000,654460900,16360,16360,16360,16360,0
|
|
20231017,125900,654460900,16360,16360,16360,16360,0
|
|
20231017,125800,654460900,16360,16400,16400,16360,268
|
|
20231017,125700,650071940,16380,16400,16400,16380,315
|
|
20231017,125600,644911030,16400,16400,16400,16400,1
|
|
20231017,125500,644894630,16410,16410,16410,16410,209
|
|
20231017,125400,641464940,16410,16390,16410,16390,42
|
|
20231017,125300,640775920,16390,16390,16390,16390,19
|
|
20231017,125200,640464510,16390,16390,16390,16390,448
|
|
20231017,125100,633121790,16390,16390,16390,16390,102
|
|
20231017,125000,631450010,16390,16390,16390,16390,20
|
|
20231017,124900,631122210,16410,16420,16420,16410,295
|
|
20231017,124800,626280990,16410,16410,16420,16410,60
|
|
20231017,124700,625296080,16410,16400,16410,16400,503
|
|
20231017,124600,617043760,16400,16410,16410,16400,877
|
|
20231017,124500,602660680,16410,16420,16420,16410,344
|
|
20231017,124400,597015420,16420,16420,16420,16420,40
|
|
20231017,124300,596358620,16420,16420,16420,16420,77
|
|
20231017,124200,595094280,16430,16430,16430,16430,58
|
|
20231017,124100,594141340,16420,16430,16430,16420,45
|
|
20231017,124000,593402160,16420,16420,16420,16420,0
|
|
20231017,123900,593402160,16420,16420,16420,16420,70
|
|
20231017,123800,592252760,16410,16410,16410,16410,108
|
|
20231017,123700,590480480,16420,16420,16420,16420,0
|
|
20231017,123600,590480480,16420,16460,16460,16420,127
|
|
20231017,123500,588392520,16460,16460,16460,16460,0
|
|
20231017,123400,588392520,16460,16460,16460,16460,0
|
|
20231017,123300,588392520,16460,16460,16460,16460,6
|
|
20231017,123200,588293760,16460,16460,16460,16460,10
|
|
20231017,123100,588129160,16470,16470,16470,16470,32
|
|
20231017,123000,587602120,16470,16470,16470,16470,54
|
|
20231017,122900,586712740,16460,16460,16460,16460,1
|
|
20231017,122800,586696280,16470,16470,16470,16470,59
|
|
20231017,122700,585724550,16470,16470,16470,16470,27
|
|
20231017,122600,585279860,16450,16450,16450,16450,3
|
|
20231017,122500,585230510,16450,16450,16450,16450,12
|
|
20231017,122400,585033110,16440,16440,16440,16440,0
|
|
20231017,122300,585033110,16440,16440,16440,16440,0
|
|
20231017,122200,585033110,16440,16460,16460,16440,190
|
|
20231017,122100,581909430,16470,16470,16470,16470,80
|
|
20231017,122000,580591830,16470,16470,16470,16470,0
|
|
20231017,121900,580591830,16470,16470,16470,16470,10
|
|
20231017,121800,580427130,16480,16480,16480,16480,27
|
|
20231017,121700,579982170,16460,16460,16460,16460,20
|
|
20231017,121600,579652970,16480,16490,16490,16480,60
|
|
20231017,121500,578664160,16460,16460,16460,16460,0
|
|
20231017,121400,578664160,16460,16460,16460,16460,2
|
|
20231017,121300,578631240,16470,16470,16470,16470,32
|
|
20231017,121200,578104200,16480,16470,16480,16470,28
|
|
20231017,121100,577642770,16460,16460,16460,16460,0
|
|
20231017,121000,577642770,16460,16460,16460,16460,1
|
|
20231017,120900,577626310,16460,16490,16490,16450,54
|
|
20231017,120800,576737450,16500,16500,16500,16500,35
|
|
20231017,120700,576159950,16500,16500,16500,16500,16
|
|
20231017,120600,575895950,16500,16500,16500,16500,27
|
|
20231017,120500,575450450,16510,16490,16510,16490,35
|
|
20231017,120400,574872960,16490,16490,16490,16490,2
|
|
20231017,120300,574839980,16500,16490,16500,16490,36
|
|
20231017,120200,574246070,16500,16500,16500,16500,0
|
|
20231017,120100,574246070,16500,16500,16500,16500,31
|
|
20231017,120000,573734570,16500,16500,16500,16500,28
|
|
20231017,115900,573272570,16500,16490,16500,16490,16
|
|
20231017,115800,573008590,16490,16480,16490,16480,49
|
|
20231017,115700,572200600,16490,16490,16490,16490,29
|
|
20231017,115600,571722390,16490,16490,16490,16490,28
|
|
20231017,115500,571260670,16490,16490,16500,16490,202
|
|
20231017,115400,567928240,16490,16480,16490,16480,75
|
|
20231017,115300,566691690,16480,16480,16480,16480,0
|
|
20231017,115200,566691690,16480,16480,16480,16480,1097
|
|
20231017,115100,548613130,16480,16470,16480,16470,84
|
|
20231017,115000,547229330,16460,16460,16460,16460,0
|
|
20231017,114900,547229330,16460,16460,16460,16460,52
|
|
20231017,114800,546373410,16460,16460,16460,16460,27
|
|
20231017,114700,545928990,16450,16450,16450,16450,0
|
|
20231017,114600,545928990,16450,16450,16450,16450,21
|
|
20231017,114500,545583540,16440,16430,16440,16430,33
|
|
20231017,114400,545041030,16430,16430,16430,16430,34
|
|
20231017,114300,544482410,16420,16420,16420,16420,0
|
|
20231017,114200,544482410,16420,16420,16420,16420,2
|
|
20231017,114100,544449570,16420,16420,16420,16420,0
|
|
20231017,114000,544449570,16420,16430,16430,16420,56
|
|
20231017,113900,543529770,16440,16450,16450,16440,344
|
|
20231017,113800,537874100,16440,16450,16450,16440,700
|
|
20231017,113700,526365700,16450,16460,16460,16450,20
|
|
20231017,113600,526036690,16440,16440,16440,16440,1
|
|
20231017,113500,526020250,16440,16440,16440,16440,26
|
|
20231017,113400,525592810,16440,16440,16440,16440,71
|
|
20231017,113300,524425570,16410,16420,16420,16410,61
|
|
20231017,113200,523424250,16410,16410,16410,16410,0
|
|
20231017,113100,523424250,16410,16410,16410,16410,245
|
|
20231017,113000,519403800,16410,16410,16410,16410,146
|
|
20231017,112900,517007940,16410,16410,16410,16410,325
|
|
20231017,112800,511674690,16410,16410,16410,16410,59
|
|
20231017,112700,510706500,16400,16400,16400,16400,140
|
|
20231017,112600,508410500,16410,16410,16410,16410,18
|
|
20231017,112500,508115120,16410,16410,16410,16410,263
|
|
20231017,112400,503799290,16400,16400,16410,16400,23
|
|
20231017,112300,503421920,16400,16400,16400,16400,137
|
|
20231017,112200,501175120,16410,16420,16420,16410,50
|
|
20231017,112100,500354440,16400,16400,16400,16400,0
|
|
20231017,112000,500354440,16400,16420,16420,16400,91
|
|
20231017,111900,498861040,16420,16420,16420,16420,7
|
|
20231017,111800,498746100,16400,16420,16420,16400,10
|
|
20231017,111700,498582070,16440,16460,16460,16440,1612
|
|
20231017,111600,472064240,16470,16470,16470,16470,27
|
|
20231017,111500,471619550,16470,16480,16500,16470,184
|
|
20231017,111400,468587180,16490,16490,16490,16490,18
|
|
20231017,111300,468290360,16490,16490,16490,16490,41
|
|
20231017,111200,467614270,16500,16500,16500,16500,112
|
|
20231017,111100,465766270,16500,16510,16510,16500,133
|
|
20231017,111000,463571340,16510,16520,16520,16500,135
|
|
20231017,110900,461342420,16520,16520,16520,16520,32
|
|
20231017,110800,460813780,16520,16510,16520,16510,46
|
|
20231017,110700,460054150,16520,16530,16530,16520,25
|
|
20231017,110600,459640910,16520,16520,16520,16520,0
|
|
20231017,110500,459640910,16520,16520,16520,16520,48
|
|
20231017,110400,458847950,16510,16510,16510,16510,0
|
|
20231017,110300,458847950,16510,16540,16540,16510,303
|
|
20231017,110200,453841400,16540,16530,16550,16530,48
|
|
20231017,110100,453047160,16530,16540,16540,16530,23
|
|
20231017,110000,452666750,16530,16530,16530,16530,1
|
|
20231017,105900,452650220,16530,16540,16550,16530,162
|
|
20231017,105800,449971160,16550,16510,16550,16510,435
|
|
20231017,105700,442777490,16510,16520,16520,16500,133
|
|
20231017,105600,440580890,16500,16480,16520,16480,2707
|
|
20231017,105500,395934830,16470,16450,16470,16440,745
|
|
20231017,105400,383676930,16450,16450,16450,16450,10
|
|
20231017,105300,383512430,16450,16450,16450,16450,47
|
|
20231017,105200,382739280,16450,16450,16460,16450,171
|
|
20231017,105100,379925330,16450,16450,16450,16450,146
|
|
20231017,105000,377523630,16450,16450,16450,16450,270
|
|
20231017,104900,373082130,16460,16440,16460,16440,437
|
|
20231017,104800,365893530,16430,16410,16430,16410,854
|
|
20231017,104700,351869610,16400,16400,16400,16390,251
|
|
20231017,104600,347753240,16390,16390,16390,16390,239
|
|
20231017,104500,343836030,16370,16370,16370,16370,2
|
|
20231017,104400,343803290,16370,16370,16370,16370,59
|
|
20231017,104300,342837460,16370,16370,16370,16370,4
|
|
20231017,104200,342771980,16370,16350,16370,16350,28
|
|
20231017,104100,342314160,16350,16350,16350,16350,0
|
|
20231017,104000,342314160,16350,16350,16350,16350,0
|
|
20231017,103900,342314160,16350,16340,16350,16340,34
|
|
20231017,103800,341758570,16340,16340,16340,16340,17
|
|
20231017,103700,341480790,16330,16340,16340,16330,19
|
|
20231017,103600,341170340,16340,16360,16360,16340,28
|
|
20231017,103500,340712370,16360,16370,16370,16350,660
|
|
20231017,103400,329915870,16370,16380,16380,16360,18
|
|
20231017,103300,329621200,16380,16380,16380,16380,15
|
|
20231017,103200,329375500,16390,16380,16390,16380,67
|
|
20231017,103100,328277390,16390,16380,16390,16380,12
|
|
20231017,103000,328080730,16390,16390,16390,16390,30
|
|
20231017,102900,327589030,16390,16390,16390,16390,33
|
|
20231017,102800,327048160,16390,16380,16390,16380,23
|
|
20231017,102700,326671240,16390,16390,16390,16390,2
|
|
20231017,102600,326638460,16370,16370,16370,16370,22
|
|
20231017,102500,326278320,16370,16370,16370,16370,18
|
|
20231017,102400,325983660,16360,16360,16360,16360,6
|
|
20231017,102300,325885500,16360,16380,16380,16360,522
|
|
20231017,102200,317344600,16370,16370,16370,16370,17
|
|
20231017,102100,317066310,16380,16380,16380,16380,18
|
|
20231017,102000,316771470,16380,16380,16380,16380,41
|
|
20231017,101900,316099890,16370,16370,16370,16370,109
|
|
20231017,101800,314315560,16370,16370,16370,16370,59
|
|
20231017,101700,313349730,16370,16360,16370,16360,50
|
|
20231017,101600,312531490,16370,16390,16390,16370,1070
|
|
20231017,101500,295014580,16380,16390,16390,16380,95
|
|
20231017,101400,293458130,16390,16390,16390,16390,18
|
|
20231017,101300,293163110,16400,16400,16400,16400,18
|
|
20231017,101200,292867910,16380,16390,16390,16380,72
|
|
20231017,101100,291688370,16400,16400,16400,16400,41
|
|
20231017,101000,291015970,16390,16410,16420,16390,109
|
|
20231017,100900,289226800,16400,16390,16400,16380,133
|
|
20231017,100800,287047740,16390,16410,16410,16390,19
|
|
20231017,100700,286736250,16410,16420,16420,16410,6
|
|
20231017,100600,286637740,16420,16380,16420,16350,1592
|
|
20231017,100500,260532460,16370,16330,16370,16330,863
|
|
20231017,100400,246415510,16310,16310,16310,16310,0
|
|
20231017,100300,246415510,16310,16320,16320,16310,60
|
|
20231017,100200,245436330,16320,16340,16350,16320,748
|
|
20231017,100100,233224860,16350,16360,16360,16350,55
|
|
20231017,100000,232325110,16380,16300,16380,16300,686
|
|
20231017,095900,221118350,16290,16290,16290,16290,36
|
|
20231017,095800,220531910,16300,16300,16300,16300,40
|
|
20231017,095700,219879910,16300,16300,16300,16300,11
|
|
20231017,095600,219700610,16300,16300,16300,16300,22
|
|
20231017,095500,219342010,16300,16300,16300,16300,1
|
|
20231017,095400,219325710,16280,16270,16290,16270,81
|
|
20231017,095300,218007260,16270,16300,16300,16270,543
|
|
20231017,095200,209171360,16310,16310,16310,16300,92
|
|
20231017,095100,207671310,16300,16270,16300,16270,953
|
|
20231017,095000,192141230,16270,16250,16270,16250,21
|
|
20231017,094900,191799620,16250,16250,16250,16250,125
|
|
20231017,094800,189768370,16260,16260,16260,16260,40
|
|
20231017,094700,189117970,16250,16250,16250,16250,1
|
|
20231017,094600,189101720,16250,16250,16250,16250,343
|
|
20231017,094500,183527970,16250,16260,16260,16250,80
|
|
20231017,094400,182227920,16260,16260,16260,16260,139
|
|
20231017,094300,179967780,16290,16290,16290,16290,0
|
|
20231017,094200,179967780,16290,16290,16290,16290,0
|
|
20231017,094100,179967780,16290,16290,16290,16290,42
|
|
20231017,094000,179283600,16300,16300,16300,16300,0
|
|
20231017,093900,179283600,16300,16250,16300,16250,122
|
|
20231017,093800,177296650,16300,16250,16300,16250,25
|
|
20231017,093700,176890150,16250,16320,16320,16250,267
|
|
20231017,093600,172540820,16320,16250,16320,16250,2744
|
|
20231017,093500,127882270,16250,16250,16250,16250,38
|
|
20231017,093400,127264770,16250,16250,16250,16250,0
|
|
20231017,093300,127264770,16250,16250,16250,16250,133
|
|
20231017,093200,125103520,16250,16250,16250,16250,0
|
|
20231017,093100,125103520,16250,16240,16250,16240,80
|
|
20231017,093000,123804240,16240,16240,16240,16240,0
|
|
20231017,092900,123804240,16240,16240,16240,16240,200
|
|
20231017,092800,120556240,16250,16250,16250,16250,8
|
|
20231017,092700,120426240,16250,16250,16250,16250,7
|
|
20231017,092600,120312490,16250,16240,16250,16240,119
|
|
20231017,092500,118379240,16250,16240,16250,16240,752
|
|
20231017,092400,106166740,16250,16250,16250,16250,0
|
|
20231017,092300,106166740,16250,16250,16250,16250,0
|
|
20231017,092200,106166740,16250,16250,16250,16250,0
|
|
20231017,092100,106166740,16250,16180,16250,16180,465
|
|
20231017,092000,98634970,16180,16180,16180,16180,0
|
|
20231017,091900,98634970,16180,16180,16180,16180,0
|
|
20231017,091800,98634970,16180,16180,16180,16180,3
|
|
20231017,091700,98586430,16150,16160,16160,16150,640
|
|
20231017,091600,88250330,16180,16200,16200,16180,258
|
|
20231017,091500,84075590,16200,16200,16200,16200,0
|
|
20231017,091400,84075590,16200,16250,16250,16200,118
|
|
20231017,091300,82163490,16250,16280,16280,16250,470
|
|
20231017,091200,74519030,16290,16290,16290,16290,0
|
|
20231017,091100,74519030,16290,16290,16290,16280,344
|
|
20231017,091000,68915880,16280,16230,16280,16230,1112
|
|
20231017,090900,50843760,16210,16200,16220,16200,270
|
|
20231017,090800,46466660,16200,16150,16200,16150,363
|
|
20231017,090700,40592560,16180,16180,16180,16180,65
|
|
20231017,090600,39540860,16180,16150,16180,16150,786
|
|
20231017,090500,26837910,16120,16130,16150,16120,333
|
|
20231017,090400,21462530,16110,16110,16110,16100,30
|
|
20231017,090300,20979280,16150,16150,16150,16150,0
|
|
20231017,090200,20979280,16150,16100,16170,16100,234
|
|
20231017,090100,17207200,16070,16050,16100,16050,649
|
|
20231017,090000,6789250,16060,16000,16060,16000,424
|