613 lines
34 KiB
CSV
613 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191000,96520530530,14800,14800,14800,14800,191651
|
|
20231010,190900,96520530530,14800,14800,14800,14800,0
|
|
20231010,190800,96520530530,14800,14800,14800,14800,0
|
|
20231010,190700,96520530530,14800,14800,14800,14800,0
|
|
20231010,190600,96520530530,14800,14800,14800,14800,0
|
|
20231010,190500,96520530530,14800,14800,14800,14800,0
|
|
20231010,190400,96520530530,14800,14800,14800,14800,0
|
|
20231010,190300,96520530530,14800,14800,14800,14800,0
|
|
20231010,190200,96520530530,14800,14800,14800,14800,0
|
|
20231010,190100,96520530530,14800,14800,14800,14800,0
|
|
20231010,190000,96520530530,14800,14800,14800,14800,0
|
|
20231010,185900,96520530530,14800,14800,14800,14800,0
|
|
20231010,185800,96520530530,14800,14800,14800,14800,0
|
|
20231010,185700,96520530530,14800,14800,14800,14800,0
|
|
20231010,185600,96520530530,14800,14800,14800,14800,0
|
|
20231010,185500,96520530530,14800,14800,14800,14800,0
|
|
20231010,185400,96520530530,14800,14800,14800,14800,0
|
|
20231010,185300,96520530530,14800,14800,14800,14800,0
|
|
20231010,185200,96520530530,14800,14800,14800,14800,0
|
|
20231010,185100,96520530530,14800,14800,14800,14800,0
|
|
20231010,185000,96520530530,14800,14800,14800,14800,0
|
|
20231010,184900,96520530530,14800,14800,14800,14800,0
|
|
20231010,184800,96520530530,14800,14800,14800,14800,0
|
|
20231010,184700,96520530530,14800,14800,14800,14800,0
|
|
20231010,184600,96520530530,14800,14800,14800,14800,0
|
|
20231010,184500,96520530530,14800,14800,14800,14800,0
|
|
20231010,184400,96520530530,14800,14800,14800,14800,0
|
|
20231010,184300,96520530530,14800,14800,14800,14800,0
|
|
20231010,184200,96520530530,14800,14800,14800,14800,0
|
|
20231010,184100,96520530530,14800,14800,14800,14800,0
|
|
20231010,184000,96520530530,14800,14800,14800,14800,191651
|
|
20231010,183900,96520530530,14800,14800,14800,14800,0
|
|
20231010,183800,96520530530,14800,14800,14800,14800,0
|
|
20231010,183700,96520530530,14800,14800,14800,14800,0
|
|
20231010,183600,96520530530,14800,14800,14800,14800,0
|
|
20231010,183500,96520530530,14800,14800,14800,14800,0
|
|
20231010,183400,96520530530,14800,14800,14800,14800,0
|
|
20231010,183300,96520530530,14800,14800,14800,14800,0
|
|
20231010,183200,96520530530,14800,14800,14800,14800,0
|
|
20231010,183100,96520530530,14800,14800,14800,14800,0
|
|
20231010,183000,96520530530,14800,14800,14800,14800,0
|
|
20231010,182900,96520530530,14800,14800,14800,14800,0
|
|
20231010,182800,96520530530,14800,14800,14800,14800,0
|
|
20231010,182700,96520530530,14800,14800,14800,14800,0
|
|
20231010,182600,96520530530,14800,14800,14800,14800,0
|
|
20231010,182500,96520530530,14800,14800,14800,14800,0
|
|
20231010,182400,96520530530,14800,14800,14800,14800,0
|
|
20231010,182300,96520530530,14800,14800,14800,14800,0
|
|
20231010,182200,96520530530,14800,14800,14800,14800,0
|
|
20231010,182100,96520530530,14800,14800,14800,14800,0
|
|
20231010,182000,96520530530,14800,14800,14800,14800,0
|
|
20231010,181900,96520530530,14800,14800,14800,14800,0
|
|
20231010,181800,96520530530,14800,14800,14800,14800,0
|
|
20231010,181700,96520530530,14800,14800,14800,14800,0
|
|
20231010,181600,96520530530,14800,14800,14800,14800,0
|
|
20231010,181500,96520530530,14800,14800,14800,14800,0
|
|
20231010,181400,96520530530,14800,14800,14800,14800,0
|
|
20231010,181300,96520530530,14800,14800,14800,14800,0
|
|
20231010,181200,96520530530,14800,14800,14800,14800,0
|
|
20231010,181100,96520530530,14800,14800,14800,14800,0
|
|
20231010,181000,96520530530,14800,14800,14800,14800,191651
|
|
20231010,180900,96520530530,14800,14800,14800,14800,0
|
|
20231010,180800,96520530530,14800,14800,14800,14800,0
|
|
20231010,180700,96520530530,14800,14800,14800,14800,0
|
|
20231010,180600,96520530530,14800,14800,14800,14800,0
|
|
20231010,180500,96520530530,14800,14800,14800,14800,0
|
|
20231010,180400,96520530530,14800,14800,14800,14800,0
|
|
20231010,180300,96520530530,14800,14800,14800,14800,0
|
|
20231010,180200,96520530530,14800,14800,14800,14800,0
|
|
20231010,180100,96520530530,14800,14800,14800,14800,0
|
|
20231010,180000,96520530530,14800,14800,14800,14800,0
|
|
20231010,175900,96520530530,14800,14800,14800,14800,0
|
|
20231010,175800,96520530530,14800,14800,14800,14800,0
|
|
20231010,175700,96520530530,14800,14800,14800,14800,0
|
|
20231010,175600,96520530530,14800,14800,14800,14800,0
|
|
20231010,175500,96520530530,14800,14800,14800,14800,0
|
|
20231010,175400,96520530530,14800,14800,14800,14800,0
|
|
20231010,175300,96520530530,14800,14800,14800,14800,0
|
|
20231010,175200,96520530530,14800,14800,14800,14800,0
|
|
20231010,175100,96520530530,14800,14800,14800,14800,0
|
|
20231010,175000,96520530530,14800,14800,14800,14800,0
|
|
20231010,174900,96520530530,14800,14800,14800,14800,0
|
|
20231010,174800,96520530530,14800,14800,14800,14800,0
|
|
20231010,174700,96520530530,14800,14800,14800,14800,0
|
|
20231010,174600,96520530530,14800,14800,14800,14800,0
|
|
20231010,174500,96520530530,14800,14800,14800,14800,0
|
|
20231010,174400,96520530530,14800,14800,14800,14800,0
|
|
20231010,174300,96520530530,14800,14800,14800,14800,0
|
|
20231010,174200,96520530530,14800,14800,14800,14800,0
|
|
20231010,174100,96520530530,14800,14800,14800,14800,0
|
|
20231010,174000,96520530530,14800,14800,14800,14800,191651
|
|
20231010,173900,96520530530,14800,14800,14800,14800,0
|
|
20231010,173800,96520530530,14800,14800,14800,14800,0
|
|
20231010,173700,96520530530,14800,14800,14800,14800,0
|
|
20231010,173600,96520530530,14800,14800,14800,14800,0
|
|
20231010,173500,96520530530,14800,14800,14800,14800,0
|
|
20231010,173400,96520530530,14800,14800,14800,14800,0
|
|
20231010,173300,96520530530,14800,14800,14800,14800,0
|
|
20231010,173200,96520530530,14800,14800,14800,14800,0
|
|
20231010,173100,96520530530,14800,14800,14800,14800,0
|
|
20231010,173000,96520530530,14800,14800,14800,14800,0
|
|
20231010,172900,96520530530,14800,14800,14800,14800,0
|
|
20231010,172800,96520530530,14800,14800,14800,14800,0
|
|
20231010,172700,96520530530,14800,14800,14800,14800,0
|
|
20231010,172600,96520530530,14800,14800,14800,14800,0
|
|
20231010,172500,96520530530,14800,14800,14800,14800,0
|
|
20231010,172400,96520530530,14800,14800,14800,14800,0
|
|
20231010,172300,96520530530,14800,14800,14800,14800,0
|
|
20231010,172200,96520530530,14800,14800,14800,14800,0
|
|
20231010,172100,96520530530,14800,14800,14800,14800,0
|
|
20231010,172000,96520530530,14800,14800,14800,14800,0
|
|
20231010,171900,96520530530,14800,14800,14800,14800,0
|
|
20231010,171800,96520530530,14800,14800,14800,14800,0
|
|
20231010,171700,96520530530,14800,14800,14800,14800,0
|
|
20231010,171600,96520530530,14800,14800,14800,14800,0
|
|
20231010,171500,96520530530,14800,14800,14800,14800,0
|
|
20231010,171400,96520530530,14800,14800,14800,14800,0
|
|
20231010,171300,96520530530,14800,14800,14800,14800,0
|
|
20231010,171200,96520530530,14800,14800,14800,14800,0
|
|
20231010,171100,96520530530,14800,14800,14800,14800,0
|
|
20231010,171000,96520530530,14800,14800,14800,14800,191651
|
|
20231010,170900,96520530530,14800,14800,14800,14800,0
|
|
20231010,170800,96520530530,14800,14800,14800,14800,0
|
|
20231010,170700,96520530530,14800,14800,14800,14800,0
|
|
20231010,170600,96520530530,14800,14800,14800,14800,0
|
|
20231010,170500,96520530530,14800,14800,14800,14800,0
|
|
20231010,170400,96520530530,14800,14800,14800,14800,0
|
|
20231010,170300,96520530530,14800,14800,14800,14800,0
|
|
20231010,170200,96520530530,14800,14800,14800,14800,0
|
|
20231010,170100,96520530530,14800,14800,14800,14800,0
|
|
20231010,170000,96520530530,14800,14800,14800,14800,0
|
|
20231010,165900,96520530530,14800,14800,14800,14800,0
|
|
20231010,165800,96520530530,14800,14800,14800,14800,0
|
|
20231010,165700,96520530530,14800,14800,14800,14800,0
|
|
20231010,165600,96520530530,14800,14800,14800,14800,0
|
|
20231010,165500,96520530530,14800,14800,14800,14800,0
|
|
20231010,165400,96520530530,14800,14800,14800,14800,0
|
|
20231010,165300,96520530530,14800,14800,14800,14800,0
|
|
20231010,165200,96520530530,14800,14800,14800,14800,0
|
|
20231010,165100,96520530530,14800,14800,14800,14800,0
|
|
20231010,165000,96520530530,14800,14800,14800,14800,0
|
|
20231010,164900,96520530530,14800,14800,14800,14800,0
|
|
20231010,164800,96520530530,14800,14800,14800,14800,0
|
|
20231010,164700,96520530530,14800,14800,14800,14800,0
|
|
20231010,164600,96520530530,14800,14800,14800,14800,0
|
|
20231010,164500,96520530530,14800,14800,14800,14800,0
|
|
20231010,164400,96520530530,14800,14800,14800,14800,0
|
|
20231010,164300,96520530530,14800,14800,14800,14800,0
|
|
20231010,164200,96520530530,14800,14800,14800,14800,0
|
|
20231010,164100,96520530530,14800,14800,14800,14800,0
|
|
20231010,164000,96520530530,14800,14800,14800,14800,191651
|
|
20231010,163900,96520530530,14800,14800,14800,14800,0
|
|
20231010,163800,96520530530,14800,14800,14800,14800,0
|
|
20231010,163700,96520530530,14800,14800,14800,14800,0
|
|
20231010,163600,96520530530,14800,14800,14800,14800,0
|
|
20231010,163500,96520530530,14800,14800,14800,14800,0
|
|
20231010,163400,96520530530,14800,14800,14800,14800,0
|
|
20231010,163300,96520530530,14800,14800,14800,14800,0
|
|
20231010,163200,96520530530,14800,14800,14800,14800,0
|
|
20231010,163100,96520530530,14800,14800,14800,14800,0
|
|
20231010,163000,96520530530,14800,14800,14800,14800,0
|
|
20231010,162900,96520530530,14800,14800,14800,14800,0
|
|
20231010,162800,96520530530,14800,14800,14800,14800,0
|
|
20231010,162700,96520530530,14800,14800,14800,14800,0
|
|
20231010,162600,96520530530,14800,14800,14800,14800,0
|
|
20231010,162500,96520530530,14800,14800,14800,14800,0
|
|
20231010,162400,96520530530,14800,14800,14800,14800,0
|
|
20231010,162300,96520530530,14800,14800,14800,14800,0
|
|
20231010,162200,96520530530,14800,14800,14800,14800,0
|
|
20231010,162100,96520530530,14800,14800,14800,14800,0
|
|
20231010,162000,96520530530,14800,14800,14800,14800,0
|
|
20231010,161900,96520530530,14800,14800,14800,14800,0
|
|
20231010,161800,96520530530,14800,14800,14800,14800,0
|
|
20231010,161700,96520530530,14800,14800,14800,14800,0
|
|
20231010,161600,96520530530,14800,14800,14800,14800,0
|
|
20231010,161500,96520530530,14800,14800,14800,14800,0
|
|
20231010,161400,96520530530,14800,14800,14800,14800,0
|
|
20231010,161300,96520530530,14800,14800,14800,14800,0
|
|
20231010,161200,96520530530,14800,14800,14800,14800,0
|
|
20231010,161100,96520530530,14800,14800,14800,14800,0
|
|
20231010,161000,96520530530,14800,14800,14800,14800,191651
|
|
20231010,160900,96520530530,14800,14800,14800,14800,0
|
|
20231010,160800,96520530530,14800,14800,14800,14800,0
|
|
20231010,160700,96520530530,14800,14800,14800,14800,0
|
|
20231010,160600,96520530530,14800,14800,14800,14800,0
|
|
20231010,160500,96520530530,14800,14800,14800,14800,0
|
|
20231010,160400,96520530530,14800,14800,14800,14800,0
|
|
20231010,160300,96520530530,14800,14800,14800,14800,0
|
|
20231010,160200,96520530530,14800,14800,14800,14800,0
|
|
20231010,160100,96520530530,14800,14800,14800,14800,0
|
|
20231010,160000,96520530530,14800,14800,14800,14800,0
|
|
20231010,155900,96520530530,14800,14800,14800,14800,0
|
|
20231010,155800,96520530530,14800,14800,14800,14800,0
|
|
20231010,155700,96520530530,14800,14800,14800,14800,0
|
|
20231010,155600,96520530530,14800,14800,14800,14800,0
|
|
20231010,155500,96520530530,14800,14800,14800,14800,0
|
|
20231010,155400,96520530530,14800,14800,14800,14800,0
|
|
20231010,155300,96520530530,14800,14800,14800,14800,0
|
|
20231010,155200,96520530530,14800,14800,14800,14800,0
|
|
20231010,155100,96520530530,14800,14800,14800,14800,0
|
|
20231010,155000,96520530530,14800,14800,14800,14800,0
|
|
20231010,154900,96520530530,14800,14800,14800,14800,0
|
|
20231010,154800,96520530530,14800,14800,14800,14800,0
|
|
20231010,154700,96520530530,14800,14800,14800,14800,0
|
|
20231010,154600,96520530530,14800,14800,14800,14800,0
|
|
20231010,154500,96520530530,14800,14800,14800,14800,0
|
|
20231010,154400,96520530530,14800,14800,14800,14800,0
|
|
20231010,154300,96520530530,14800,14800,14800,14800,0
|
|
20231010,154200,96520530530,14800,14800,14800,14800,0
|
|
20231010,154100,96520530530,14800,14800,14800,14800,0
|
|
20231010,154000,96520530530,14800,14800,14800,14800,191651
|
|
20231010,153900,96520530530,14800,14800,14800,14800,0
|
|
20231010,153800,96520530530,14800,14800,14800,14800,0
|
|
20231010,153700,96520530530,14800,14800,14800,14800,0
|
|
20231010,153600,96520530530,14800,14800,14800,14800,0
|
|
20231010,153500,96520530530,14800,14800,14800,14800,0
|
|
20231010,153400,96520530530,14800,14800,14800,14800,0
|
|
20231010,153300,96520530530,14800,14800,14800,14800,0
|
|
20231010,153200,96520530530,14800,14800,14800,14800,0
|
|
20231010,153100,96520530530,14800,14800,14800,14800,0
|
|
20231010,153000,96520530530,14800,14800,14800,14800,191651
|
|
20231010,152900,93684095730,14800,14800,14800,14800,0
|
|
20231010,152800,93684095730,14800,14800,14800,14800,0
|
|
20231010,152700,93684095730,14800,14800,14800,14800,0
|
|
20231010,152600,93684095730,14800,14800,14800,14800,0
|
|
20231010,152500,93684095730,14800,14800,14800,14800,0
|
|
20231010,152400,93684095730,14800,14800,14800,14800,0
|
|
20231010,152300,93684095730,14800,14800,14800,14800,0
|
|
20231010,152200,93684095730,14800,14800,14800,14800,0
|
|
20231010,152100,93684095730,14800,14800,14800,14800,0
|
|
20231010,152000,93684095730,14800,14800,14800,14800,0
|
|
20231010,151900,93684095730,14800,14790,14810,14750,45977
|
|
20231010,151800,93004666710,14790,14790,14790,14760,32208
|
|
20231010,151700,92528934650,14790,14790,14800,14770,48473
|
|
20231010,151600,91812563590,14800,14790,14800,14790,14183
|
|
20231010,151500,91602753110,14800,14800,14810,14790,49398
|
|
20231010,151400,90871824230,14800,14820,14820,14800,43400
|
|
20231010,151300,90229297710,14820,14830,14830,14810,15431
|
|
20231010,151200,90000661550,14820,14820,14840,14810,10986
|
|
20231010,151100,89837799720,14820,14830,14830,14810,19313
|
|
20231010,151000,89551525920,14830,14840,14850,14820,14221
|
|
20231010,150900,89340548550,14850,14850,14860,14840,16996
|
|
20231010,150800,89088243800,14860,14830,14860,14830,7737
|
|
20231010,150700,88973366990,14840,14840,14860,14840,15739
|
|
20231010,150600,88739726100,14850,14860,14860,14840,9936
|
|
20231010,150500,88592157520,14850,14870,14880,14850,6997
|
|
20231010,150400,88488181800,14870,14870,14880,14860,5823
|
|
20231010,150300,88401580500,14870,14840,14880,14840,16424
|
|
20231010,150200,88157441910,14850,14860,14860,14840,15943
|
|
20231010,150100,87920629750,14860,14850,14870,14820,55049
|
|
20231010,150000,87104216240,14860,14850,14860,14840,12466
|
|
20231010,145900,86919083970,14860,14840,14860,14840,9964
|
|
20231010,145800,86771155940,14850,14840,14850,14830,7181
|
|
20231010,145700,86664582000,14850,14850,14860,14830,16898
|
|
20231010,145600,86413760570,14860,14860,14870,14850,6198
|
|
20231010,145500,86321672040,14850,14830,14870,14820,19044
|
|
20231010,145400,86038946410,14860,14880,14880,14830,19532
|
|
20231010,145300,85748854410,14870,14880,14880,14850,15749
|
|
20231010,145200,85514807160,14880,14880,14900,14870,7752
|
|
20231010,145100,85399428210,14880,14880,14890,14850,13371
|
|
20231010,145000,85200609470,14870,14880,14890,14850,20274
|
|
20231010,144900,84899211120,14870,14890,14910,14860,15506
|
|
20231010,144800,84668526550,14880,14890,14900,14860,13446
|
|
20231010,144700,84468475760,14890,14880,14900,14870,20193
|
|
20231010,144600,84168029350,14880,14910,14910,14880,12487
|
|
20231010,144500,83982012350,14910,14910,14910,14900,5211
|
|
20231010,144400,83904342160,14910,14910,14910,14900,7299
|
|
20231010,144300,83795558400,14910,14920,14930,14900,10676
|
|
20231010,144200,83636318270,14920,14900,14920,14890,13005
|
|
20231010,144100,83442491160,14890,14900,14910,14890,9971
|
|
20231010,144000,83293925200,14900,14880,14900,14880,10451
|
|
20231010,143900,83138339240,14880,14890,14890,14870,7119
|
|
20231010,143800,83032385690,14880,14870,14890,14870,30783
|
|
20231010,143700,82574246010,14870,14880,14880,14860,6150
|
|
20231010,143600,82482766820,14880,14860,14880,14860,6827
|
|
20231010,143500,82381250740,14870,14860,14880,14850,24341
|
|
20231010,143400,82019488520,14850,14850,14860,14840,5880
|
|
20231010,143300,81932163650,14850,14850,14860,14850,13513
|
|
20231010,143200,81731456980,14850,14850,14860,14840,9295
|
|
20231010,143100,81593424240,14850,14810,14860,14810,40118
|
|
20231010,143000,80998224400,14810,14800,14820,14790,58751
|
|
20231010,142900,80128772410,14810,14810,14810,14800,26507
|
|
20231010,142800,79736436910,14810,14820,14820,14800,14728
|
|
20231010,142700,79518312720,14820,14830,14830,14810,11847
|
|
20231010,142600,79342753760,14830,14820,14830,14800,58439
|
|
20231010,142500,78477046010,14830,14860,14860,14820,44438
|
|
20231010,142400,77817357300,14860,14870,14870,14850,26296
|
|
20231010,142300,77426576740,14870,14870,14880,14870,16456
|
|
20231010,142200,77181865290,14870,14870,14880,14870,18939
|
|
20231010,142100,76900204960,14880,14890,14890,14870,11166
|
|
20231010,142000,76734063900,14880,14880,14890,14880,10397
|
|
20231010,141900,76579350720,14880,14890,14890,14880,8715
|
|
20231010,141800,76449661850,14900,14910,14910,14880,31128
|
|
20231010,141700,75986330940,14910,14900,14910,14890,13021
|
|
20231010,141600,75792310120,14900,14900,14910,14900,12242
|
|
20231010,141500,75609877660,14900,14910,14920,14900,19236
|
|
20231010,141400,75323064980,14910,14930,14940,14910,9234
|
|
20231010,141300,75185250900,14930,14950,14950,14930,10836
|
|
20231010,141200,75023351370,14950,14950,14960,14950,11656
|
|
20231010,141100,74849078590,14950,14960,14960,14950,4953
|
|
20231010,141000,74774992680,14960,14960,14960,14950,5111
|
|
20231010,140900,74698567590,14960,14960,14970,14950,11092
|
|
20231010,140800,74532617330,14960,14960,14960,14950,8501
|
|
20231010,140700,74405514600,14960,14960,14960,14950,4910
|
|
20231010,140600,74332102780,14960,14960,14970,14950,7221
|
|
20231010,140500,74224093310,14960,14960,14970,14950,5824
|
|
20231010,140400,74136966660,14950,14960,14960,14950,2808
|
|
20231010,140300,74094974240,14960,14960,14970,14960,3897
|
|
20231010,140200,74036673720,14960,14960,14970,14950,8044
|
|
20231010,140100,73916352450,14960,14950,14960,14940,5589
|
|
20231010,140000,73832790160,14950,14940,14950,14930,8565
|
|
20231010,135900,73704812250,14940,14940,14940,14930,9066
|
|
20231010,135800,73569375900,14930,14930,14940,14930,11472
|
|
20231010,135700,73398087890,14930,14920,14930,14910,5929
|
|
20231010,135600,73309625390,14920,14920,14920,14910,7443
|
|
20231010,135500,73198590540,14920,14920,14930,14910,2995
|
|
20231010,135400,73153907590,14920,14920,14930,14910,4353
|
|
20231010,135300,73088957980,14920,14900,14930,14900,23501
|
|
20231010,135200,72738459700,14900,14900,14910,14900,4548
|
|
20231010,135100,72670684770,14910,14910,14910,14900,4477
|
|
20231010,135000,72603970650,14910,14910,14910,14900,3135
|
|
20231010,134900,72557239960,14910,14900,14910,14900,11213
|
|
20231010,134800,72390065100,14910,14910,14910,14900,6617
|
|
20231010,134700,72291460910,14900,14910,14910,14900,6592
|
|
20231010,134600,72193180270,14910,14900,14910,14900,5519
|
|
20231010,134500,72110897640,14900,14910,14920,14900,22706
|
|
20231010,134400,71772234190,14920,14910,14920,14910,3202
|
|
20231010,134300,71724474190,14910,14920,14920,14910,3493
|
|
20231010,134200,71672377070,14910,14910,14920,14910,2283
|
|
20231010,134100,71638329120,14920,14900,14920,14900,27143
|
|
20231010,134000,71233617490,14900,14910,14910,14900,16061
|
|
20231010,133900,70994254900,14910,14910,14910,14900,12223
|
|
20231010,133800,70812056620,14910,14920,14920,14900,12892
|
|
20231010,133700,70619833020,14920,14920,14920,14910,9305
|
|
20231010,133600,70481007900,14910,14920,14920,14910,5732
|
|
20231010,133500,70395500680,14910,14920,14930,14910,7580
|
|
20231010,133400,70282405350,14930,14920,14930,14920,3653
|
|
20231010,133300,70227899430,14920,14920,14930,14920,5043
|
|
20231010,133200,70152646150,14930,14930,14930,14920,9447
|
|
20231010,133100,70011659040,14930,14920,14930,14920,12592
|
|
20231010,133000,69823672340,14920,14920,14930,14910,12680
|
|
20231010,132900,69634514200,14920,14890,14920,14880,19240
|
|
20231010,132800,69347906810,14880,14890,14900,14880,21189
|
|
20231010,132700,69032450570,14890,14880,14900,14870,33581
|
|
20231010,132600,68532648840,14870,14880,14890,14860,34864
|
|
20231010,132500,68014024560,14890,14920,14920,14880,68718
|
|
20231010,132400,66990220740,14910,14920,14920,14910,23798
|
|
20231010,132300,66635382840,14920,14930,14930,14910,19012
|
|
20231010,132200,66351674060,14930,14960,14960,14930,52610
|
|
20231010,132100,65565647140,14950,14970,14970,14950,73537
|
|
20231010,132000,64466060580,14970,14970,14970,14960,10037
|
|
20231010,131900,64315878770,14970,14970,14970,14960,16563
|
|
20231010,131800,64068064640,14960,14970,14970,14960,13470
|
|
20231010,131700,63866514010,14960,14960,14970,14960,10463
|
|
20231010,131600,63709945920,14960,14970,14970,14960,10781
|
|
20231010,131500,63548641280,14970,14960,14970,14960,8717
|
|
20231010,131400,63418227260,14970,14960,14970,14960,12590
|
|
20231010,131300,63229842220,14960,14960,14970,14960,16926
|
|
20231010,131200,62976613990,14970,14970,14970,14960,10217
|
|
20231010,131100,62823750560,14970,14970,14970,14960,15349
|
|
20231010,131000,62594108560,14970,14980,14980,14960,30177
|
|
20231010,130900,62142441600,14980,14990,14990,14970,56109
|
|
20231010,130800,61301879450,14980,15000,15010,14980,145095
|
|
20231010,130700,59125831830,15010,15010,15010,15000,13955
|
|
20231010,130600,58916498550,15010,15010,15020,15000,58828
|
|
20231010,130500,58033569180,15010,15020,15020,15010,4088
|
|
20231010,130400,57972197320,15010,15020,15020,15010,11600
|
|
20231010,130300,57798051720,15020,15020,15030,15010,5831
|
|
20231010,130200,57710469770,15030,15030,15030,15020,20486
|
|
20231010,130100,57402722980,15020,15030,15030,15020,3741
|
|
20231010,130000,57346518420,15030,15030,15040,15020,7804
|
|
20231010,125900,57229224500,15040,15030,15040,15030,13355
|
|
20231010,125800,57028439620,15040,15040,15040,15030,4360
|
|
20231010,125700,56962904200,15030,15040,15040,15030,4075
|
|
20231010,125600,56901625670,15040,15040,15040,15030,8389
|
|
20231010,125500,56775500300,15040,15020,15040,15020,6670
|
|
20231010,125400,56675222700,15030,15030,15030,15020,4479
|
|
20231010,125300,56607909970,15030,15030,15030,15020,23448
|
|
20231010,125200,56255490430,15030,15030,15030,15020,1961
|
|
20231010,125100,56226027820,15020,15020,15030,15020,14798
|
|
20231010,125000,56003727140,15020,15020,15030,15020,6946
|
|
20231010,124900,55899356790,15030,15020,15030,15020,4675
|
|
20231010,124800,55829129380,15020,15020,15030,15020,3672
|
|
20231010,124700,55773967460,15020,15020,15030,15020,6170
|
|
20231010,124600,55681285480,15030,15020,15030,15020,7355
|
|
20231010,124500,55570797400,15030,15030,15030,15020,7923
|
|
20231010,124400,55451783820,15030,15030,15030,15020,5283
|
|
20231010,124300,55372411270,15030,15050,15050,15030,40575
|
|
20231010,124200,54762245470,15050,15060,15060,15050,25897
|
|
20231010,124100,54372487250,15060,15060,15060,15050,5525
|
|
20231010,124000,54289291820,15050,15070,15070,15050,6074
|
|
20231010,123900,54197816930,15070,15060,15070,15060,8933
|
|
20231010,123800,54063278200,15060,15070,15070,15060,15392
|
|
20231010,123700,53831427570,15070,15080,15080,15070,11936
|
|
20231010,123600,53651541520,15080,15080,15080,15070,4572
|
|
20231010,123500,53582626570,15080,15080,15090,15070,3256
|
|
20231010,123400,53533533150,15080,15090,15090,15080,5929
|
|
20231010,123300,53444122410,15080,15080,15090,15080,2022
|
|
20231010,123200,53413626410,15090,15080,15090,15080,1114
|
|
20231010,123100,53396823490,15090,15080,15090,15070,13403
|
|
20231010,123000,53194694620,15080,15080,15090,15070,3361
|
|
20231010,122900,53144024730,15080,15080,15090,15080,8657
|
|
20231010,122800,53013472900,15080,15090,15090,15080,10477
|
|
20231010,122700,52855471210,15080,15090,15090,15080,3426
|
|
20231010,122600,52803803640,15080,15080,15090,15080,4822
|
|
20231010,122500,52731072830,15090,15090,15090,15080,2807
|
|
20231010,122400,52688733200,15090,15090,15100,15090,7578
|
|
20231010,122300,52574380910,15090,15090,15100,15090,13211
|
|
20231010,122200,52375014080,15090,15100,15100,15090,1659
|
|
20231010,122100,52349973130,15090,15100,15100,15090,4294
|
|
20231010,122000,52285159100,15100,15090,15100,15090,2345
|
|
20231010,121900,52249759730,15090,15090,15100,15090,3820
|
|
20231010,121800,52192097610,15100,15090,15100,15090,2626
|
|
20231010,121700,52152464880,15090,15100,15100,15090,3872
|
|
20231010,121600,52094030600,15090,15100,15100,15090,1369
|
|
20231010,121500,52073365580,15100,15100,15100,15090,5445
|
|
20231010,121400,51991153230,15090,15090,15100,15090,13127
|
|
20231010,121300,51792944080,15100,15100,15100,15090,2391
|
|
20231010,121200,51756857600,15100,15110,15120,15100,48067
|
|
20231010,121100,51030859600,15110,15120,15120,15110,2739
|
|
20231010,121000,50989467360,15120,15120,15120,15110,2328
|
|
20231010,120900,50954288020,15120,15110,15120,15110,5092
|
|
20231010,120800,50877312420,15110,15120,15130,15110,2450
|
|
20231010,120700,50840267390,15120,15120,15130,15120,4151
|
|
20231010,120600,50777501770,15120,15120,15130,15120,6472
|
|
20231010,120500,50679636120,15120,15120,15130,15120,13126
|
|
20231010,120400,50481046570,15120,15140,15140,15120,16182
|
|
20231010,120300,50236281620,15140,15150,15150,15130,4254
|
|
20231010,120200,50171879880,15140,15140,15150,15140,5166
|
|
20231010,120100,50093655860,15140,15160,15160,15140,10190
|
|
20231010,120000,49939291740,15160,15160,15160,15150,8322
|
|
20231010,115900,49813179010,15150,15160,15160,15150,7163
|
|
20231010,115800,49704604640,15160,15160,15160,15150,2440
|
|
20231010,115700,49667628640,15150,15160,15160,15150,4055
|
|
20231010,115600,49606163310,15160,15160,15170,15150,5202
|
|
20231010,115500,49527301680,15160,15170,15170,15160,1065
|
|
20231010,115400,49511152910,15160,15160,15170,15160,6862
|
|
20231010,115300,49407120890,15160,15160,15170,15160,3173
|
|
20231010,115200,49359010280,15170,15170,15180,15160,9288
|
|
20231010,115100,49218115010,15180,15180,15190,15170,8545
|
|
20231010,115000,49088403760,15180,15200,15200,15180,6980
|
|
20231010,114900,48982401270,15190,15190,15200,15190,2664
|
|
20231010,114800,48941932160,15190,15200,15200,15190,4880
|
|
20231010,114700,48867768140,15190,15210,15210,15190,2645
|
|
20231010,114600,48827562140,15200,15200,15210,15200,2928
|
|
20231010,114500,48783053830,15200,15200,15210,15200,2211
|
|
20231010,114400,48749444190,15200,15210,15220,15200,3922
|
|
20231010,114300,48689791850,15210,15220,15220,15210,4882
|
|
20231010,114200,48615531060,15210,15210,15220,15210,1294
|
|
20231010,114100,48595842570,15220,15220,15220,15210,2037
|
|
20231010,114000,48564844410,15220,15210,15220,15210,1733
|
|
20231010,113900,48538473830,15210,15200,15220,15200,3351
|
|
20231010,113800,48487508280,15210,15200,15210,15200,2281
|
|
20231010,113700,48452826400,15200,15220,15220,15200,9352
|
|
20231010,113600,48310640260,15220,15220,15230,15210,2289
|
|
20231010,113500,48275809950,15220,15220,15230,15220,4729
|
|
20231010,113400,48203802810,15230,15240,15240,15220,6844
|
|
20231010,113300,48099577020,15240,15200,15250,15200,19819
|
|
20231010,113200,47797725750,15210,15200,15210,15200,2105
|
|
20231010,113100,47765728250,15200,15200,15210,15190,3868
|
|
20231010,113000,47706936570,15190,15180,15200,15180,12137
|
|
20231010,112900,47522589920,15180,15190,15190,15180,3679
|
|
20231010,112800,47466737570,15190,15200,15200,15180,1904
|
|
20231010,112700,47437813620,15190,15200,15210,15190,3545
|
|
20231010,112600,47383940140,15200,15200,15210,15190,9510
|
|
20231010,112500,47239373260,15210,15190,15210,15180,16681
|
|
20231010,112400,46985928200,15190,15190,15200,15190,2349
|
|
20231010,112300,46950245340,15190,15210,15210,15190,12357
|
|
20231010,112200,46762378190,15200,15200,15210,15200,11064
|
|
20231010,112100,46594202390,15200,15210,15220,15200,4433
|
|
20231010,112000,46526809590,15220,15210,15220,15200,2282
|
|
20231010,111900,46492097500,15210,15220,15220,15210,4208
|
|
20231010,111800,46428069480,15220,15220,15220,15210,10538
|
|
20231010,111700,46267734100,15210,15230,15230,15210,6264
|
|
20231010,111600,46172417080,15220,15230,15240,15220,2546
|
|
20231010,111500,46133644850,15240,15230,15240,15230,1204
|
|
20231010,111400,46115306420,15230,15230,15240,15220,3139
|
|
20231010,111300,46067499280,15240,15230,15240,15220,2935
|
|
20231010,111200,46022786490,15230,15230,15240,15220,2785
|
|
20231010,111100,45980371530,15230,15210,15240,15210,22315
|
|
20231010,111000,45640676740,15210,15210,15220,15210,6879
|
|
20231010,110900,45536026140,15210,15220,15230,15210,6049
|
|
20231010,110800,45443982040,15220,15220,15230,15220,3132
|
|
20231010,110700,45396310860,15220,15220,15230,15210,11350
|
|
20231010,110600,45223601070,15230,15220,15230,15210,16806
|
|
20231010,110500,44967796430,15230,15240,15260,15230,8227
|
|
20231010,110400,44842424240,15240,15260,15260,15240,6576
|
|
20231010,110300,44742160720,15260,15270,15280,15250,3180
|
|
20231010,110200,44693617110,15270,15250,15270,15250,7392
|
|
20231010,110100,44580805800,15260,15260,15290,15240,41523
|
|
20231010,110000,43947154010,15270,15270,15270,15260,2521
|
|
20231010,105900,43908664030,15260,15260,15280,15250,7017
|
|
20231010,105800,43801562210,15260,15250,15260,15250,4613
|
|
20231010,105700,43731208370,15260,15250,15260,15250,5355
|
|
20231010,105600,43649528280,15260,15250,15260,15250,5415
|
|
20231010,105500,43566922680,15260,15280,15290,15250,17962
|
|
20231010,105400,43292614040,15290,15320,15320,15290,23578
|
|
20231010,105300,42931728600,15320,15320,15320,15310,1908
|
|
20231010,105200,42902512910,15310,15310,15320,15310,7878
|
|
20231010,105100,42781849780,15320,15320,15330,15310,17419
|
|
20231010,105000,42514978660,15320,15300,15320,15290,5762
|
|
20231010,104900,42426775060,15300,15300,15310,15290,15502
|
|
20231010,104800,42189536240,15290,15290,15300,15280,8895
|
|
20231010,104700,42053522420,15290,15280,15290,15270,5382
|
|
20231010,104600,41971268180,15280,15280,15280,15270,4477
|
|
20231010,104500,41902871670,15280,15270,15290,15270,2351
|
|
20231010,104400,41866950560,15280,15300,15300,15270,13184
|
|
20231010,104300,41665435130,15300,15290,15300,15290,958
|
|
20231010,104200,41650785260,15290,15270,15300,15260,9209
|
|
20231010,104100,41510044130,15270,15270,15280,15260,3558
|
|
20231010,104000,41455705970,15270,15290,15290,15260,10538
|
|
20231010,103900,41294707750,15280,15280,15290,15260,22061
|
|
20231010,103800,40957501760,15280,15250,15280,15250,30662
|
|
20231010,103700,40489355580,15250,15250,15250,15240,12284
|
|
20231010,103600,40302063190,15240,15250,15250,15240,11423
|
|
20231010,103500,40127965060,15240,15260,15270,15240,15960
|
|
20231010,103400,39884569850,15260,15270,15270,15260,7134
|
|
20231010,103300,39775699490,15260,15250,15270,15250,6839
|
|
20231010,103200,39671311330,15250,15270,15270,15250,12745
|
|
20231010,103100,39476793260,15270,15280,15290,15270,7390
|
|
20231010,103000,39363892620,15280,15280,15290,15270,7377
|
|
20231010,102900,39251163080,15290,15260,15300,15260,25306
|
|
20231010,102800,38864341590,15260,15260,15270,15250,8714
|
|
20231010,102700,38731376470,15260,15240,15260,15240,8813
|
|
20231010,102600,38596926650,15250,15230,15250,15220,14931
|
|
20231010,102500,38369356220,15220,15220,15230,15220,9235
|
|
20231010,102400,38228752710,15220,15220,15230,15210,5791
|
|
20231010,102300,38140615210,15210,15180,15220,15180,13706
|
|
20231010,102200,37932286050,15180,15180,15190,15180,4987
|
|
20231010,102100,37856579330,15190,15180,15190,15170,7901
|
|
20231010,102000,37736627270,15170,15170,15180,15160,8156
|
|
20231010,101900,37612866970,15170,15170,15180,15160,11956
|
|
20231010,101800,37431518370,15170,15170,15170,15160,7764
|
|
20231010,101700,37313748830,15160,15170,15170,15160,1741
|
|
20231010,101600,37287345340,15170,15150,15170,15150,6664
|
|
20231010,101500,37186351280,15150,15140,15150,15130,5455
|
|
20231010,101400,37103735230,15140,15150,15160,15130,14205
|
|
20231010,101300,36888521920,15150,15140,15150,15130,7541
|
|
20231010,101200,36774365800,15140,15100,15140,15100,15613
|
|
20231010,101100,36538355500,15100,15100,15110,15100,2744
|
|
20231010,101000,36496916860,15100,15090,15120,15090,6290
|
|
20231010,100900,36401894420,15090,15100,15100,15080,11311
|
|
20231010,100800,36231203380,15100,15100,15110,15090,15931
|
|
20231010,100700,35990649440,15100,15100,15100,15080,18566
|
|
20231010,100600,35710485760,15090,15090,15100,15090,4089
|
|
20231010,100500,35648775320,15090,15100,15110,15090,11750
|
|
20231010,100400,35471346460,15100,15110,15120,15100,7088
|
|
20231010,100300,35364253890,15110,15110,15120,15100,24165
|
|
20231010,100200,34999109560,15110,15100,15110,15100,3715
|
|
20231010,100100,34942989930,15110,15110,15110,15100,6816
|
|
20231010,100000,34840046100,15110,15100,15110,15090,14708
|
|
20231010,095900,34617946090,15100,15120,15120,15100,37748
|
|
20231010,095800,34047709460,15120,15130,15130,15110,7813
|
|
20231010,095700,33929580240,15130,15120,15150,15110,32189
|
|
20231010,095600,33442727470,15120,15180,15180,15120,88377
|
|
20231010,095500,32103072250,15180,15190,15220,15170,33377
|
|
20231010,095400,31596014000,15180,15190,15190,15180,4716
|
|
20231010,095300,31524410700,15190,15180,15190,15170,13345
|
|
20231010,095200,31321813770,15180,15170,15180,15170,10020
|
|
20231010,095100,31169728060,15170,15200,15200,15170,17877
|
|
20231010,095000,30898292860,15200,15190,15200,15180,16945
|
|
20231010,094900,30640883720,15190,15180,15190,15180,3614
|
|
20231010,094800,30586002390,15190,15190,15190,15180,9059
|
|
20231010,094700,30448478900,15180,15170,15190,15170,20614
|
|
20231010,094600,30135519230,15180,15200,15210,15170,23931
|
|
20231010,094500,29771920650,15210,15250,15250,15200,25865
|
|
20231010,094400,29378112050,15250,15240,15270,15240,16346
|
|
20231010,094300,29128801120,15240,15230,15240,15220,2968
|
|
20231010,094200,29083588710,15240,15220,15240,15210,11871
|
|
20231010,094100,28902912230,15220,15220,15230,15200,8003
|
|
20231010,094000,28781124960,15210,15230,15260,15200,17748
|
|
20231010,093900,28511009150,15230,15290,15300,15220,28215
|
|
20231010,093800,28080532830,15290,15240,15290,15230,31240
|
|
20231010,093700,27603709900,15240,15180,15240,15180,45065
|
|
20231010,093600,26918583200,15180,15180,15180,15160,13254
|
|
20231010,093500,26717466590,15180,15170,15190,15160,22409
|
|
20231010,093400,26377356760,15170,15150,15170,15150,17033
|
|
20231010,093300,26119145650,15150,15140,15150,15120,22498
|
|
20231010,093200,25778640570,15150,15140,15150,15140,17167
|
|
20231010,093100,25518619000,15150,15130,15150,15120,22228
|
|
20231010,093000,25182156140,15130,15110,15130,15100,31659
|
|
20231010,092900,24703611590,15110,15090,15110,15090,26993
|
|
20231010,092800,24296047180,15090,15050,15090,15050,26693
|
|
20231010,092700,23893787420,15060,15060,15060,15040,11434
|
|
20231010,092600,23721660130,15050,15060,15060,15050,11711
|
|
20231010,092500,23545366950,15060,15030,15060,15020,35199
|
|
20231010,092400,23015930010,15020,15040,15040,15020,23093
|
|
20231010,092300,22668842830,15040,15030,15040,15010,16486
|
|
20231010,092200,22421113690,15020,15010,15030,15000,18410
|
|
20231010,092100,22144685970,15010,15070,15070,15000,93884
|
|
20231010,092000,20733451470,15070,15060,15070,15050,14006
|
|
20231010,091900,20522518260,15060,15060,15060,15040,13475
|
|
20231010,091800,20319713880,15050,15050,15060,15040,19876
|
|
20231010,091700,20020554380,15050,15030,15050,15010,54305
|
|
20231010,091600,19204929580,15030,15040,15060,15020,31897
|
|
20231010,091500,18725205340,15050,15110,15120,15040,50789
|
|
20231010,091400,17959333040,15120,15110,15120,15110,13145
|
|
20231010,091300,17760673890,15110,15130,15140,15110,28572
|
|
20231010,091200,17328484030,15130,15110,15130,15100,27695
|
|
20231010,091100,16909892880,15110,15080,15110,15060,38826
|
|
20231010,091000,16323772060,15070,15100,15110,15060,56629
|
|
20231010,090900,15470171770,15090,15040,15130,15000,40843
|
|
20231010,090800,14854244070,15040,15000,15050,14970,54021
|
|
20231010,090700,14043431350,14990,15000,15020,14960,67672
|
|
20231010,090600,13029291660,15000,15000,15010,14970,50770
|
|
20231010,090500,12267951460,15000,15040,15060,14980,99926
|
|
20231010,090400,10767497040,15050,15170,15180,15030,86891
|
|
20231010,090300,9453563290,15160,15140,15190,15110,53357
|
|
20231010,090200,8645185510,15150,15120,15160,15070,113811
|
|
20231010,090100,6924207160,15120,15050,15130,15000,188184
|
|
20231010,090000,4088764250,15060,14950,15240,14950,272850
|