622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191900,1575900240,16330,16330,16330,16330,983
|
|
20231010,191800,1575900240,16330,16330,16330,16330,0
|
|
20231010,191700,1575900240,16330,16330,16330,16330,0
|
|
20231010,191600,1575900240,16330,16330,16330,16330,0
|
|
20231010,191500,1575900240,16330,16330,16330,16330,0
|
|
20231010,191400,1575900240,16330,16330,16330,16330,0
|
|
20231010,191300,1575900240,16330,16330,16330,16330,0
|
|
20231010,191200,1575900240,16330,16330,16330,16330,0
|
|
20231010,191100,1575900240,16330,16330,16330,16330,0
|
|
20231010,191000,1575900240,16330,16330,16330,16330,0
|
|
20231010,190900,1575900240,16330,16330,16330,16330,0
|
|
20231010,190800,1575900240,16330,16330,16330,16330,0
|
|
20231010,190700,1575900240,16330,16330,16330,16330,0
|
|
20231010,190600,1575900240,16330,16330,16330,16330,0
|
|
20231010,190500,1575900240,16330,16330,16330,16330,0
|
|
20231010,190400,1575900240,16330,16330,16330,16330,0
|
|
20231010,190300,1575900240,16330,16330,16330,16330,0
|
|
20231010,190200,1575900240,16330,16330,16330,16330,0
|
|
20231010,190100,1575900240,16330,16330,16330,16330,0
|
|
20231010,190000,1575900240,16330,16330,16330,16330,0
|
|
20231010,185900,1575900240,16330,16330,16330,16330,0
|
|
20231010,185800,1575900240,16330,16330,16330,16330,0
|
|
20231010,185700,1575900240,16330,16330,16330,16330,0
|
|
20231010,185600,1575900240,16330,16330,16330,16330,0
|
|
20231010,185500,1575900240,16330,16330,16330,16330,0
|
|
20231010,185400,1575900240,16330,16330,16330,16330,0
|
|
20231010,185300,1575900240,16330,16330,16330,16330,0
|
|
20231010,185200,1575900240,16330,16330,16330,16330,0
|
|
20231010,185100,1575900240,16330,16330,16330,16330,0
|
|
20231010,185000,1575900240,16330,16330,16330,16330,0
|
|
20231010,184900,1575900240,16330,16330,16330,16330,983
|
|
20231010,184800,1575900240,16330,16330,16330,16330,0
|
|
20231010,184700,1575900240,16330,16330,16330,16330,0
|
|
20231010,184600,1575900240,16330,16330,16330,16330,0
|
|
20231010,184500,1575900240,16330,16330,16330,16330,0
|
|
20231010,184400,1575900240,16330,16330,16330,16330,0
|
|
20231010,184300,1575900240,16330,16330,16330,16330,0
|
|
20231010,184200,1575900240,16330,16330,16330,16330,0
|
|
20231010,184100,1575900240,16330,16330,16330,16330,0
|
|
20231010,184000,1575900240,16330,16330,16330,16330,0
|
|
20231010,183900,1575900240,16330,16330,16330,16330,0
|
|
20231010,183800,1575900240,16330,16330,16330,16330,0
|
|
20231010,183700,1575900240,16330,16330,16330,16330,0
|
|
20231010,183600,1575900240,16330,16330,16330,16330,0
|
|
20231010,183500,1575900240,16330,16330,16330,16330,0
|
|
20231010,183400,1575900240,16330,16330,16330,16330,0
|
|
20231010,183300,1575900240,16330,16330,16330,16330,0
|
|
20231010,183200,1575900240,16330,16330,16330,16330,0
|
|
20231010,183100,1575900240,16330,16330,16330,16330,0
|
|
20231010,183000,1575900240,16330,16330,16330,16330,0
|
|
20231010,182900,1575900240,16330,16330,16330,16330,0
|
|
20231010,182800,1575900240,16330,16330,16330,16330,0
|
|
20231010,182700,1575900240,16330,16330,16330,16330,0
|
|
20231010,182600,1575900240,16330,16330,16330,16330,0
|
|
20231010,182500,1575900240,16330,16330,16330,16330,0
|
|
20231010,182400,1575900240,16330,16330,16330,16330,0
|
|
20231010,182300,1575900240,16330,16330,16330,16330,0
|
|
20231010,182200,1575900240,16330,16330,16330,16330,0
|
|
20231010,182100,1575900240,16330,16330,16330,16330,0
|
|
20231010,182000,1575900240,16330,16330,16330,16330,0
|
|
20231010,181900,1575900240,16330,16330,16330,16330,983
|
|
20231010,181800,1575900240,16330,16330,16330,16330,0
|
|
20231010,181700,1575900240,16330,16330,16330,16330,0
|
|
20231010,181600,1575900240,16330,16330,16330,16330,0
|
|
20231010,181500,1575900240,16330,16330,16330,16330,0
|
|
20231010,181400,1575900240,16330,16330,16330,16330,0
|
|
20231010,181300,1575900240,16330,16330,16330,16330,0
|
|
20231010,181200,1575900240,16330,16330,16330,16330,0
|
|
20231010,181100,1575900240,16330,16330,16330,16330,0
|
|
20231010,181000,1575900240,16330,16330,16330,16330,0
|
|
20231010,180900,1575900240,16330,16330,16330,16330,0
|
|
20231010,180800,1575900240,16330,16330,16330,16330,0
|
|
20231010,180700,1575900240,16330,16330,16330,16330,0
|
|
20231010,180600,1575900240,16330,16330,16330,16330,0
|
|
20231010,180500,1575900240,16330,16330,16330,16330,0
|
|
20231010,180400,1575900240,16330,16330,16330,16330,0
|
|
20231010,180300,1575900240,16330,16330,16330,16330,0
|
|
20231010,180200,1575900240,16330,16330,16330,16330,0
|
|
20231010,180100,1575900240,16330,16330,16330,16330,0
|
|
20231010,180000,1575900240,16330,16330,16330,16330,0
|
|
20231010,175900,1575900240,16330,16330,16330,16330,0
|
|
20231010,175800,1575900240,16330,16330,16330,16330,0
|
|
20231010,175700,1575900240,16330,16330,16330,16330,0
|
|
20231010,175600,1575900240,16330,16330,16330,16330,0
|
|
20231010,175500,1575900240,16330,16330,16330,16330,0
|
|
20231010,175400,1575900240,16330,16330,16330,16330,0
|
|
20231010,175300,1575900240,16330,16330,16330,16330,0
|
|
20231010,175200,1575900240,16330,16330,16330,16330,0
|
|
20231010,175100,1575900240,16330,16330,16330,16330,0
|
|
20231010,175000,1575900240,16330,16330,16330,16330,0
|
|
20231010,174900,1575900240,16330,16330,16330,16330,983
|
|
20231010,174800,1575900240,16330,16330,16330,16330,0
|
|
20231010,174700,1575900240,16330,16330,16330,16330,0
|
|
20231010,174600,1575900240,16330,16330,16330,16330,0
|
|
20231010,174500,1575900240,16330,16330,16330,16330,0
|
|
20231010,174400,1575900240,16330,16330,16330,16330,0
|
|
20231010,174300,1575900240,16330,16330,16330,16330,0
|
|
20231010,174200,1575900240,16330,16330,16330,16330,0
|
|
20231010,174100,1575900240,16330,16330,16330,16330,0
|
|
20231010,174000,1575900240,16330,16330,16330,16330,0
|
|
20231010,173900,1575900240,16330,16330,16330,16330,0
|
|
20231010,173800,1575900240,16330,16330,16330,16330,0
|
|
20231010,173700,1575900240,16330,16330,16330,16330,0
|
|
20231010,173600,1575900240,16330,16330,16330,16330,0
|
|
20231010,173500,1575900240,16330,16330,16330,16330,0
|
|
20231010,173400,1575900240,16330,16330,16330,16330,0
|
|
20231010,173300,1575900240,16330,16330,16330,16330,0
|
|
20231010,173200,1575900240,16330,16330,16330,16330,0
|
|
20231010,173100,1575900240,16330,16330,16330,16330,0
|
|
20231010,173000,1575900240,16330,16330,16330,16330,0
|
|
20231010,172900,1575900240,16330,16330,16330,16330,0
|
|
20231010,172800,1575900240,16330,16330,16330,16330,0
|
|
20231010,172700,1575900240,16330,16330,16330,16330,0
|
|
20231010,172600,1575900240,16330,16330,16330,16330,0
|
|
20231010,172500,1575900240,16330,16330,16330,16330,0
|
|
20231010,172400,1575900240,16330,16330,16330,16330,0
|
|
20231010,172300,1575900240,16330,16330,16330,16330,0
|
|
20231010,172200,1575900240,16330,16330,16330,16330,0
|
|
20231010,172100,1575900240,16330,16330,16330,16330,0
|
|
20231010,172000,1575900240,16330,16330,16330,16330,0
|
|
20231010,171900,1575900240,16330,16330,16330,16330,983
|
|
20231010,171800,1575900240,16330,16330,16330,16330,0
|
|
20231010,171700,1575900240,16330,16330,16330,16330,0
|
|
20231010,171600,1575900240,16330,16330,16330,16330,0
|
|
20231010,171500,1575900240,16330,16330,16330,16330,0
|
|
20231010,171400,1575900240,16330,16330,16330,16330,0
|
|
20231010,171300,1575900240,16330,16330,16330,16330,0
|
|
20231010,171200,1575900240,16330,16330,16330,16330,0
|
|
20231010,171100,1575900240,16330,16330,16330,16330,0
|
|
20231010,171000,1575900240,16330,16330,16330,16330,0
|
|
20231010,170900,1575900240,16330,16330,16330,16330,0
|
|
20231010,170800,1575900240,16330,16330,16330,16330,0
|
|
20231010,170700,1575900240,16330,16330,16330,16330,0
|
|
20231010,170600,1575900240,16330,16330,16330,16330,0
|
|
20231010,170500,1575900240,16330,16330,16330,16330,0
|
|
20231010,170400,1575900240,16330,16330,16330,16330,0
|
|
20231010,170300,1575900240,16330,16330,16330,16330,0
|
|
20231010,170200,1575900240,16330,16330,16330,16330,0
|
|
20231010,170100,1575900240,16330,16330,16330,16330,0
|
|
20231010,170000,1575900240,16330,16330,16330,16330,0
|
|
20231010,165900,1575900240,16330,16330,16330,16330,0
|
|
20231010,165800,1575900240,16330,16330,16330,16330,0
|
|
20231010,165700,1575900240,16330,16330,16330,16330,0
|
|
20231010,165600,1575900240,16330,16330,16330,16330,0
|
|
20231010,165500,1575900240,16330,16330,16330,16330,0
|
|
20231010,165400,1575900240,16330,16330,16330,16330,0
|
|
20231010,165300,1575900240,16330,16330,16330,16330,0
|
|
20231010,165200,1575900240,16330,16330,16330,16330,0
|
|
20231010,165100,1575900240,16330,16330,16330,16330,0
|
|
20231010,165000,1575900240,16330,16330,16330,16330,0
|
|
20231010,164900,1575900240,16330,16330,16330,16330,983
|
|
20231010,164800,1575900240,16330,16330,16330,16330,0
|
|
20231010,164700,1575900240,16330,16330,16330,16330,0
|
|
20231010,164600,1575900240,16330,16330,16330,16330,0
|
|
20231010,164500,1575900240,16330,16330,16330,16330,0
|
|
20231010,164400,1575900240,16330,16330,16330,16330,0
|
|
20231010,164300,1575900240,16330,16330,16330,16330,0
|
|
20231010,164200,1575900240,16330,16330,16330,16330,0
|
|
20231010,164100,1575900240,16330,16330,16330,16330,0
|
|
20231010,164000,1575900240,16330,16330,16330,16330,0
|
|
20231010,163900,1575900240,16330,16330,16330,16330,0
|
|
20231010,163800,1575900240,16330,16330,16330,16330,0
|
|
20231010,163700,1575900240,16330,16330,16330,16330,0
|
|
20231010,163600,1575900240,16330,16330,16330,16330,0
|
|
20231010,163500,1575900240,16330,16330,16330,16330,0
|
|
20231010,163400,1575900240,16330,16330,16330,16330,0
|
|
20231010,163300,1575900240,16330,16330,16330,16330,0
|
|
20231010,163200,1575900240,16330,16330,16330,16330,0
|
|
20231010,163100,1575900240,16330,16330,16330,16330,0
|
|
20231010,163000,1575900240,16330,16330,16330,16330,0
|
|
20231010,162900,1575900240,16330,16330,16330,16330,0
|
|
20231010,162800,1575900240,16330,16330,16330,16330,0
|
|
20231010,162700,1575900240,16330,16330,16330,16330,0
|
|
20231010,162600,1575900240,16330,16330,16330,16330,0
|
|
20231010,162500,1575900240,16330,16330,16330,16330,0
|
|
20231010,162400,1575900240,16330,16330,16330,16330,0
|
|
20231010,162300,1575900240,16330,16330,16330,16330,0
|
|
20231010,162200,1575900240,16330,16330,16330,16330,0
|
|
20231010,162100,1575900240,16330,16330,16330,16330,0
|
|
20231010,162000,1575900240,16330,16330,16330,16330,0
|
|
20231010,161900,1575900240,16330,16330,16330,16330,983
|
|
20231010,161800,1575900240,16330,16330,16330,16330,0
|
|
20231010,161700,1575900240,16330,16330,16330,16330,0
|
|
20231010,161600,1575900240,16330,16330,16330,16330,0
|
|
20231010,161500,1575900240,16330,16330,16330,16330,0
|
|
20231010,161400,1575900240,16330,16330,16330,16330,0
|
|
20231010,161300,1575900240,16330,16330,16330,16330,0
|
|
20231010,161200,1575900240,16330,16330,16330,16330,0
|
|
20231010,161100,1575900240,16330,16330,16330,16330,0
|
|
20231010,161000,1575900240,16330,16330,16330,16330,0
|
|
20231010,160900,1575900240,16330,16330,16330,16330,0
|
|
20231010,160800,1575900240,16330,16330,16330,16330,0
|
|
20231010,160700,1575900240,16330,16330,16330,16330,0
|
|
20231010,160600,1575900240,16330,16330,16330,16330,0
|
|
20231010,160500,1575900240,16330,16330,16330,16330,0
|
|
20231010,160400,1575900240,16330,16330,16330,16330,0
|
|
20231010,160300,1575900240,16330,16330,16330,16330,0
|
|
20231010,160200,1575900240,16330,16330,16330,16330,0
|
|
20231010,160100,1575900240,16330,16330,16330,16330,0
|
|
20231010,160000,1575900240,16330,16330,16330,16330,0
|
|
20231010,155900,1575900240,16330,16330,16330,16330,0
|
|
20231010,155800,1575900240,16330,16330,16330,16330,0
|
|
20231010,155700,1575900240,16330,16330,16330,16330,0
|
|
20231010,155600,1575900240,16330,16330,16330,16330,0
|
|
20231010,155500,1575900240,16330,16330,16330,16330,0
|
|
20231010,155400,1575900240,16330,16330,16330,16330,0
|
|
20231010,155300,1575900240,16330,16330,16330,16330,0
|
|
20231010,155200,1575900240,16330,16330,16330,16330,0
|
|
20231010,155100,1575900240,16330,16330,16330,16330,0
|
|
20231010,155000,1575900240,16330,16330,16330,16330,0
|
|
20231010,154900,1575900240,16330,16330,16330,16330,983
|
|
20231010,154800,1575900240,16330,16330,16330,16330,0
|
|
20231010,154700,1575900240,16330,16330,16330,16330,0
|
|
20231010,154600,1575900240,16330,16330,16330,16330,0
|
|
20231010,154500,1575900240,16330,16330,16330,16330,0
|
|
20231010,154400,1575900240,16330,16330,16330,16330,0
|
|
20231010,154300,1575900240,16330,16330,16330,16330,0
|
|
20231010,154200,1575900240,16330,16330,16330,16330,0
|
|
20231010,154100,1575900240,16330,16330,16330,16330,0
|
|
20231010,154000,1575900240,16330,16330,16330,16330,0
|
|
20231010,153900,1575900240,16330,16330,16330,16330,0
|
|
20231010,153800,1575900240,16330,16330,16330,16330,0
|
|
20231010,153700,1575900240,16330,16330,16330,16330,0
|
|
20231010,153600,1575900240,16330,16330,16330,16330,0
|
|
20231010,153500,1575900240,16330,16330,16330,16330,0
|
|
20231010,153400,1575900240,16330,16330,16330,16330,0
|
|
20231010,153300,1575900240,16330,16330,16330,16330,0
|
|
20231010,153200,1575900240,16330,16330,16330,16330,0
|
|
20231010,153100,1575900240,16330,16330,16330,16330,0
|
|
20231010,153000,1575900240,16330,16330,16330,16330,983
|
|
20231010,152900,1559847850,16360,16360,16360,16360,0
|
|
20231010,152800,1559847850,16360,16360,16360,16360,0
|
|
20231010,152700,1559847850,16360,16360,16360,16360,0
|
|
20231010,152600,1559847850,16360,16360,16360,16360,0
|
|
20231010,152500,1559847850,16360,16360,16360,16360,0
|
|
20231010,152400,1559847850,16360,16360,16360,16360,0
|
|
20231010,152300,1559847850,16360,16360,16360,16360,0
|
|
20231010,152200,1559847850,16360,16360,16360,16360,0
|
|
20231010,152100,1559847850,16360,16360,16360,16360,0
|
|
20231010,152000,1559847850,16360,16360,16360,16360,0
|
|
20231010,151900,1559847850,16360,16350,16360,16320,229
|
|
20231010,151800,1556106830,16300,16320,16320,16300,1048
|
|
20231010,151700,1539024240,16350,16350,16350,16350,0
|
|
20231010,151600,1539024240,16350,16350,16350,16300,2128
|
|
20231010,151500,1504335280,16360,16320,16360,16320,503
|
|
20231010,151400,1496126220,16360,16390,16390,16360,82
|
|
20231010,151300,1494784670,16360,16360,16360,16360,23
|
|
20231010,151200,1494408390,16320,16350,16390,16320,870
|
|
20231010,151100,1480189630,16350,16350,16350,16350,20
|
|
20231010,151000,1479862630,16390,16350,16390,16350,269
|
|
20231010,150900,1475464160,16390,16350,16390,16350,60
|
|
20231010,150800,1474483120,16350,16400,16400,16350,1044
|
|
20231010,150700,1457413670,16400,16360,16400,16350,1001
|
|
20231010,150600,1441046820,16400,16400,16400,16350,413
|
|
20231010,150500,1434282120,16380,16380,16380,16380,120
|
|
20231010,150400,1432316520,16380,16410,16410,16380,443
|
|
20231010,150300,1425050710,16410,16420,16420,16410,14
|
|
20231010,150200,1424820950,16410,16410,16410,16410,0
|
|
20231010,150100,1424820950,16410,16410,16410,16410,20
|
|
20231010,150000,1424492750,16400,16440,16440,16400,3718
|
|
20231010,145900,1363496550,16440,16440,16440,16440,110
|
|
20231010,145800,1361688150,16440,16440,16440,16440,50
|
|
20231010,145700,1360866150,16440,16440,16440,16440,20
|
|
20231010,145600,1360537350,16440,16440,16440,16440,1
|
|
20231010,145500,1360520910,16440,16460,16470,16440,11
|
|
20231010,145400,1360340020,16470,16470,16470,16470,0
|
|
20231010,145300,1360340020,16470,16470,16470,16470,0
|
|
20231010,145200,1360340020,16470,16470,16470,16470,1
|
|
20231010,145100,1360323550,16460,16440,16460,16430,501
|
|
20231010,145000,1352091880,16490,16490,16490,16490,0
|
|
20231010,144900,1352091880,16490,16460,16490,16430,610
|
|
20231010,144800,1342066560,16500,16500,16500,16500,5
|
|
20231010,144700,1341984060,16500,16500,16500,16500,10
|
|
20231010,144600,1341819060,16500,16510,16510,16500,255
|
|
20231010,144500,1337609160,16550,16540,16550,16540,10
|
|
20231010,144400,1337443690,16550,16550,16550,16550,0
|
|
20231010,144300,1337443690,16550,16550,16550,16550,1
|
|
20231010,144200,1337427140,16500,16500,16500,16500,215
|
|
20231010,144100,1333879640,16500,16530,16530,16480,750
|
|
20231010,144000,1321512160,16540,16540,16550,16540,20
|
|
20231010,143900,1321181290,16550,16550,16550,16550,117
|
|
20231010,143800,1319244940,16550,16520,16550,16500,58
|
|
20231010,143700,1318287010,16530,16530,16530,16530,153
|
|
20231010,143600,1315757920,16520,16500,16520,16500,249
|
|
20231010,143500,1311645320,16490,16490,16490,16490,3
|
|
20231010,143400,1311595850,16500,16500,16500,16500,56
|
|
20231010,143300,1310671850,16500,16500,16500,16500,0
|
|
20231010,143200,1310671850,16500,16490,16520,16460,155
|
|
20231010,143100,1308117870,16470,16470,16470,16470,2
|
|
20231010,143000,1308084930,16470,16470,16470,16470,190
|
|
20231010,142900,1304955630,16470,16440,16470,16440,7
|
|
20231010,142800,1304840430,16430,16430,16430,16430,64
|
|
20231010,142700,1303788910,16440,16430,16440,16430,36
|
|
20231010,142600,1303197420,16440,16440,16440,16440,20
|
|
20231010,142500,1302868620,16430,16430,16430,16430,0
|
|
20231010,142400,1302868620,16430,16450,16450,16430,10
|
|
20231010,142300,1302704220,16450,16460,16460,16450,135
|
|
20231010,142200,1300482190,16470,16470,16470,16470,1
|
|
20231010,142100,1300465720,16490,16490,16490,16490,0
|
|
20231010,142000,1300465720,16490,16470,16490,16470,5
|
|
20231010,141900,1300383350,16480,16500,16500,16480,17
|
|
20231010,141800,1300102970,16500,16480,16500,16480,427
|
|
20231010,141700,1293065930,16480,16480,16480,16480,303
|
|
20231010,141600,1288072490,16480,16480,16480,16480,370
|
|
20231010,141500,1281974890,16500,16500,16510,16480,4961
|
|
20231010,141400,1200120240,16500,16500,16500,16500,26
|
|
20231010,141300,1199691240,16530,16500,16530,16500,95
|
|
20231010,141200,1198122180,16500,16510,16510,16500,620
|
|
20231010,141100,1187886200,16510,16520,16520,16510,553
|
|
20231010,141000,1178751060,16520,16540,16540,16520,499
|
|
20231010,140900,1170500460,16540,16550,16550,16540,551
|
|
20231010,140800,1161381440,16550,16550,16550,16550,20
|
|
20231010,140700,1161050440,16550,16560,16560,16550,420
|
|
20231010,140600,1154096770,16560,16560,16560,16560,0
|
|
20231010,140500,1154096770,16560,16560,16560,16560,0
|
|
20231010,140400,1154096770,16560,16570,16570,16560,13
|
|
20231010,140300,1153881390,16570,16570,16570,16570,0
|
|
20231010,140200,1153881390,16570,16610,16610,16570,230
|
|
20231010,140100,1150070250,16570,16600,16600,16570,504
|
|
20231010,140000,1141718930,16620,16620,16620,16620,0
|
|
20231010,135900,1141718930,16620,16590,16620,16580,21
|
|
20231010,135800,1141370600,16580,16580,16580,16580,40
|
|
20231010,135700,1140707400,16590,16590,16590,16590,30
|
|
20231010,135600,1140209700,16680,16580,16700,16580,644
|
|
20231010,135500,1129465590,16570,16570,16570,16570,50
|
|
20231010,135400,1128637090,16580,16580,16580,16580,34
|
|
20231010,135300,1128073370,16590,16590,16590,16590,0
|
|
20231010,135200,1128073370,16590,16590,16590,16590,277
|
|
20231010,135100,1123477940,16600,16600,16600,16600,0
|
|
20231010,135000,1123477940,16600,16620,16620,16600,12
|
|
20231010,134900,1123278700,16620,16620,16620,16620,3
|
|
20231010,134800,1123228840,16620,16620,16620,16620,3
|
|
20231010,134700,1123178980,16630,16630,16630,16630,19
|
|
20231010,134600,1122863010,16630,16630,16630,16630,1
|
|
20231010,134500,1122846380,16630,16630,16630,16630,0
|
|
20231010,134400,1122846380,16630,16630,16630,16630,40
|
|
20231010,134300,1122181180,16680,16680,16680,16680,1
|
|
20231010,134200,1122164500,16640,16600,16640,16600,2075
|
|
20231010,134100,1087684600,16590,16580,16590,16580,19
|
|
20231010,134000,1087369550,16600,16600,16600,16600,0
|
|
20231010,133900,1087369550,16600,16600,16600,16600,50
|
|
20231010,133800,1086539550,16600,16600,16600,16600,250
|
|
20231010,133700,1082389550,16600,16600,16600,16600,90
|
|
20231010,133600,1080895550,16600,16600,16600,16600,80
|
|
20231010,133500,1079567550,16590,16590,16590,16590,193
|
|
20231010,133400,1076365680,16580,16590,16590,16580,9
|
|
20231010,133300,1076216400,16590,16550,16590,16550,24
|
|
20231010,133200,1075819020,16540,16540,16540,16540,70
|
|
20231010,133100,1074661220,16540,16540,16540,16540,267
|
|
20231010,133000,1070245040,16510,16530,16550,16510,756
|
|
20231010,132900,1057758240,16530,16520,16530,16520,12
|
|
20231010,132800,1057559910,16530,16530,16530,16530,0
|
|
20231010,132700,1057559910,16530,16530,16530,16530,127
|
|
20231010,132600,1055460600,16520,16520,16520,16520,57
|
|
20231010,132500,1054518960,16500,16500,16500,16500,144
|
|
20231010,132400,1052142960,16500,16500,16500,16500,577
|
|
20231010,132300,1042622460,16500,16490,16500,16450,537
|
|
20231010,132200,1033768980,16450,16510,16510,16450,2938
|
|
20231010,132100,985290200,16550,16550,16550,16550,0
|
|
20231010,132000,985290200,16550,16550,16550,16550,0
|
|
20231010,131900,985290200,16550,16560,16560,16550,125
|
|
20231010,131800,983221210,16560,16560,16560,16560,14
|
|
20231010,131700,982989370,16560,16560,16570,16560,223
|
|
20231010,131600,979295980,16570,16540,16570,16540,120
|
|
20231010,131500,977309570,16550,16550,16550,16550,0
|
|
20231010,131400,977309570,16550,16550,16550,16550,0
|
|
20231010,131300,977309570,16550,16550,16550,16550,50
|
|
20231010,131200,976482070,16550,16550,16550,16550,1
|
|
20231010,131100,976465520,16540,16540,16540,16540,0
|
|
20231010,131000,976465520,16540,16540,16540,16540,0
|
|
20231010,130900,976465520,16540,16520,16540,16500,374
|
|
20231010,130800,970289600,16520,16530,16530,16520,533
|
|
20231010,130700,961481170,16530,16530,16530,16530,1
|
|
20231010,130600,961464640,16540,16530,16540,16530,29
|
|
20231010,130500,960985150,16520,16530,16530,16520,9
|
|
20231010,130400,960836400,16520,16520,16520,16520,15
|
|
20231010,130300,960588600,16520,16510,16520,16510,49
|
|
20231010,130200,959779320,16500,16500,16500,16500,0
|
|
20231010,130100,959779320,16500,16500,16530,16500,34
|
|
20231010,130000,959218230,16500,16500,16500,16500,9
|
|
20231010,125900,959069730,16500,16520,16520,16500,259
|
|
20231010,125800,954793500,16550,16550,16550,16550,0
|
|
20231010,125700,954793500,16550,16550,16550,16550,0
|
|
20231010,125600,954793500,16550,16550,16550,16550,0
|
|
20231010,125500,954793500,16550,16530,16550,16530,330
|
|
20231010,125400,949332060,16500,16500,16500,16500,3
|
|
20231010,125300,949282560,16500,16530,16530,16500,1613
|
|
20231010,125200,922663590,16550,16550,16550,16540,153
|
|
20231010,125100,920132950,16550,16550,16550,16550,0
|
|
20231010,125000,920132950,16550,16550,16550,16550,58
|
|
20231010,124900,919173050,16560,16570,16570,16560,5
|
|
20231010,124800,919090240,16590,16610,16610,16590,255
|
|
20231010,124700,914855530,16620,16620,16620,16620,1
|
|
20231010,124600,914838910,16610,16610,16610,16610,3
|
|
20231010,124500,914789080,16600,16600,16600,16600,20
|
|
20231010,124400,914457080,16600,16600,16600,16600,3
|
|
20231010,124300,914407280,16600,16600,16600,16600,0
|
|
20231010,124200,914407280,16600,16600,16600,16600,0
|
|
20231010,124100,914407280,16600,16600,16600,16600,20
|
|
20231010,124000,914075280,16600,16600,16600,16600,1
|
|
20231010,123900,914058680,16600,16600,16600,16600,11
|
|
20231010,123800,913876080,16600,16600,16600,16600,0
|
|
20231010,123700,913876080,16600,16600,16600,16600,32
|
|
20231010,123600,913344880,16640,16640,16640,16640,0
|
|
20231010,123500,913344880,16640,16640,16640,16640,0
|
|
20231010,123400,913344880,16640,16640,16640,16640,0
|
|
20231010,123300,913344880,16640,16640,16640,16640,0
|
|
20231010,123200,913344880,16640,16640,16640,16640,1
|
|
20231010,123100,913328240,16600,16600,16600,16600,0
|
|
20231010,123000,913328240,16600,16600,16600,16600,24
|
|
20231010,122900,912929840,16600,16620,16620,16600,116
|
|
20231010,122800,911002000,16660,16660,16660,16660,0
|
|
20231010,122700,911002000,16660,16670,16670,16660,360
|
|
20231010,122600,905004290,16670,16670,16670,16670,200
|
|
20231010,122500,901670290,16690,16690,16690,16690,0
|
|
20231010,122400,901670290,16690,16690,16690,16690,0
|
|
20231010,122300,901670290,16690,16690,16690,16690,30
|
|
20231010,122200,901169590,16660,16660,16660,16660,220
|
|
20231010,122100,897504390,16660,16620,16690,16620,28
|
|
20231010,122000,897037640,16610,16570,16610,16570,2595
|
|
20231010,121900,853949480,16570,16560,16570,16560,24
|
|
20231010,121800,853551840,16570,16570,16570,16570,4
|
|
20231010,121700,853485560,16570,16570,16570,16570,0
|
|
20231010,121600,853485560,16570,16570,16570,16570,3
|
|
20231010,121500,853435850,16570,16570,16570,16570,0
|
|
20231010,121400,853435850,16570,16560,16570,16560,83
|
|
20231010,121300,852060570,16600,16610,16610,16600,383
|
|
20231010,121200,845702570,16610,16610,16610,16610,0
|
|
20231010,121100,845702570,16610,16610,16610,16610,98
|
|
20231010,121000,844074790,16610,16600,16610,16600,74
|
|
20231010,120900,842845950,16600,16600,16600,16600,8
|
|
20231010,120800,842713150,16610,16620,16620,16600,256
|
|
20231010,120700,838462600,16640,16640,16640,16640,20
|
|
20231010,120600,838129800,16640,16670,16670,16640,233
|
|
20231010,120500,834250310,16660,16660,16660,16660,0
|
|
20231010,120400,834250310,16660,16660,16670,16660,8
|
|
20231010,120300,834117020,16660,16670,16670,16660,18
|
|
20231010,120200,833817130,16670,16660,16670,16660,8
|
|
20231010,120100,833683820,16660,16660,16660,16650,364
|
|
20231010,120000,827623120,16670,16680,16680,16660,627
|
|
20231010,115900,817166060,16680,16780,16780,16680,2570
|
|
20231010,115800,774184390,16790,16780,16790,16770,134
|
|
20231010,115700,771935950,16790,16790,16790,16790,0
|
|
20231010,115600,771935950,16790,16780,16790,16780,38
|
|
20231010,115500,771298280,16790,16800,16800,16790,151
|
|
20231010,115400,768762980,16800,16800,16800,16800,4
|
|
20231010,115300,768695780,16800,16800,16800,16800,0
|
|
20231010,115200,768695780,16800,16800,16800,16800,1
|
|
20231010,115100,768678980,16870,16810,16870,16810,2
|
|
20231010,115000,768645300,16870,16870,16870,16870,0
|
|
20231010,114900,768645300,16870,16870,16870,16870,410
|
|
20231010,114800,761728600,16880,16880,16880,16880,0
|
|
20231010,114700,761728600,16880,16880,16880,16880,0
|
|
20231010,114600,761728600,16880,16880,16880,16880,10
|
|
20231010,114500,761559800,16880,16880,16880,16880,1
|
|
20231010,114400,761542920,16870,16800,16870,16800,87
|
|
20231010,114300,760075440,16800,16800,16800,16800,23
|
|
20231010,114200,759689040,16800,16800,16800,16800,5
|
|
20231010,114100,759605040,16800,16800,16800,16800,5
|
|
20231010,114000,759521040,16800,16790,16800,16790,23
|
|
20231010,113900,759134690,16790,16790,16790,16790,31
|
|
20231010,113800,758614200,16790,16790,16790,16790,7
|
|
20231010,113700,758496670,16790,16780,16790,16780,53
|
|
20231010,113600,757607290,16790,16800,16800,16790,497
|
|
20231010,113500,749262630,16800,16810,16810,16800,7
|
|
20231010,113400,749145020,16810,16810,16810,16810,0
|
|
20231010,113300,749145020,16810,16810,16810,16810,10
|
|
20231010,113200,748976920,16810,16810,16810,16810,1
|
|
20231010,113100,748960110,16870,16870,16870,16870,0
|
|
20231010,113000,748960110,16870,16810,16870,16810,8
|
|
20231010,112900,748825270,16820,16800,16820,16800,35
|
|
20231010,112800,748236770,16800,16810,16810,16790,168
|
|
20231010,112700,745413440,16820,16830,16830,16820,36
|
|
20231010,112600,744807900,16830,16830,16830,16830,1
|
|
20231010,112500,744791070,16830,16820,16830,16820,23
|
|
20231010,112400,744404200,16820,16820,16820,16820,1
|
|
20231010,112300,744387380,16820,16820,16820,16820,2
|
|
20231010,112200,744353740,16820,16820,16820,16820,11
|
|
20231010,112100,744168720,16820,16820,16820,16810,68
|
|
20231010,112000,743025550,16830,16820,16830,16820,50
|
|
20231010,111900,742184530,16810,16870,16870,16810,487
|
|
20231010,111800,733995490,16880,16880,16880,16880,0
|
|
20231010,111700,733995490,16880,16880,16880,16880,0
|
|
20231010,111600,733995490,16880,16880,16880,16880,0
|
|
20231010,111500,733995490,16880,16880,16880,16880,546
|
|
20231010,111400,724779010,16890,16890,16890,16890,23
|
|
20231010,111300,724390540,16890,16890,16890,16890,6
|
|
20231010,111200,724289200,16890,16900,16900,16880,207
|
|
20231010,111100,720792990,16900,16900,16900,16900,364
|
|
20231010,111000,714641390,16910,16900,16910,16900,320
|
|
20231010,110900,709233360,16910,16910,16910,16910,149
|
|
20231010,110800,706713770,16930,16930,16930,16930,0
|
|
20231010,110700,706713770,16930,16930,16930,16930,30
|
|
20231010,110600,706205870,16930,16930,16930,16930,0
|
|
20231010,110500,706205870,16930,16930,16930,16930,2
|
|
20231010,110400,706172010,16940,16940,16940,16940,1
|
|
20231010,110300,706155070,16910,16910,16910,16910,0
|
|
20231010,110200,706155070,16910,16910,16910,16910,20
|
|
20231010,110100,705816870,16910,16910,16910,16910,0
|
|
20231010,110000,705816870,16910,16910,16910,16910,20
|
|
20231010,105900,705478670,16910,16930,16930,16910,131
|
|
20231010,105800,703261220,16940,16940,16940,16940,20
|
|
20231010,105700,702922420,16950,16950,16950,16950,0
|
|
20231010,105600,702922420,16950,17050,17050,16950,4383
|
|
20231010,105500,628363410,17060,17060,17060,17060,30
|
|
20231010,105400,627851610,17060,17060,17060,17060,0
|
|
20231010,105300,627851610,17060,17060,17060,17060,12
|
|
20231010,105200,627646890,17070,17070,17070,17070,30
|
|
20231010,105100,627134790,17070,17070,17070,17050,106
|
|
20231010,105000,625327370,17050,17050,17050,17050,0
|
|
20231010,104900,625327370,17050,17050,17050,17050,20
|
|
20231010,104800,624986370,17050,17050,17050,17050,276
|
|
20231010,104700,620280570,17060,17100,17100,17060,405
|
|
20231010,104600,613365670,17120,17120,17120,17120,1
|
|
20231010,104500,613348550,17100,17100,17100,17100,1
|
|
20231010,104400,613331450,17120,17120,17120,17120,0
|
|
20231010,104300,613331450,17120,17120,17120,17120,1
|
|
20231010,104200,613314330,17100,17110,17110,17100,50
|
|
20231010,104100,612459070,17120,17120,17120,17120,0
|
|
20231010,104000,612459070,17120,17140,17140,17120,500
|
|
20231010,103900,603897030,17180,17180,17180,17180,61
|
|
20231010,103800,602849050,17180,17180,17180,17180,0
|
|
20231010,103700,602849050,17180,17180,17180,17180,0
|
|
20231010,103600,602849050,17180,17180,17180,17180,0
|
|
20231010,103500,602849050,17180,17180,17180,17180,0
|
|
20231010,103400,602849050,17180,17180,17180,17180,0
|
|
20231010,103300,602849050,17180,17180,17180,17180,0
|
|
20231010,103200,602849050,17180,17180,17180,17180,33
|
|
20231010,103100,602282110,17180,17180,17180,17180,0
|
|
20231010,103000,602282110,17180,17180,17180,17180,30
|
|
20231010,102900,601766710,17180,17180,17180,17180,0
|
|
20231010,102800,601766710,17180,17180,17180,17180,0
|
|
20231010,102700,601766710,17180,17180,17180,17180,0
|
|
20231010,102600,601766710,17180,17180,17180,17180,17
|
|
20231010,102500,601474650,17160,17130,17160,17110,580
|
|
20231010,102400,591545880,17130,17130,17130,17130,0
|
|
20231010,102300,591545880,17130,17130,17130,17130,0
|
|
20231010,102200,591545880,17130,17130,17130,17130,0
|
|
20231010,102100,591545880,17130,17130,17130,17130,0
|
|
20231010,102000,591545880,17130,17130,17130,17130,0
|
|
20231010,101900,591545880,17130,17130,17130,17130,0
|
|
20231010,101800,591545880,17130,17140,17140,17130,502
|
|
20231010,101700,582943590,17190,17190,17190,17190,4
|
|
20231010,101600,582874830,17190,17150,17190,17150,54
|
|
20231010,101500,581948050,17150,17150,17150,17150,38
|
|
20231010,101400,581296350,17150,17150,17150,17150,5
|
|
20231010,101300,581210600,17150,17150,17150,17150,111
|
|
20231010,101200,579306950,17130,17130,17130,17130,24
|
|
20231010,101100,578895830,17120,17120,17120,17120,0
|
|
20231010,101000,578895830,17120,17120,17120,17120,225
|
|
20231010,100900,575043830,17120,17110,17120,17110,12
|
|
20231010,100800,574838400,17100,17060,17100,17060,66
|
|
20231010,100700,573712320,17060,17060,17060,17060,5
|
|
20231010,100600,573627020,17040,17050,17050,17040,651
|
|
20231010,100500,562530460,17140,17170,17170,17140,190
|
|
20231010,100400,559272060,17170,17170,17170,17170,18
|
|
20231010,100300,558963000,17170,17200,17200,17170,32
|
|
20231010,100200,558413530,17180,17180,17180,17180,70
|
|
20231010,100100,557210930,17210,17210,17210,17210,6
|
|
20231010,100000,557107670,17220,17240,17240,17220,51
|
|
20231010,095900,556228710,17240,17240,17240,17240,0
|
|
20231010,095800,556228710,17240,17260,17260,17240,1476
|
|
20231010,095700,530770320,17260,17260,17260,17260,255
|
|
20231010,095600,526369020,17270,17270,17270,17270,0
|
|
20231010,095500,526369020,17270,17270,17270,17270,5
|
|
20231010,095400,526282670,17310,17310,17310,17310,0
|
|
20231010,095300,526282670,17310,17340,17340,17310,424
|
|
20231010,095200,518943200,17310,17310,17340,17310,500
|
|
20231010,095100,510288170,17310,17330,17330,17310,462
|
|
20231010,095000,502284190,17340,17340,17340,17340,254
|
|
20231010,094900,497879830,17350,17360,17360,17350,400
|
|
20231010,094800,490939150,17350,17350,17350,17350,0
|
|
20231010,094700,490939150,17350,17320,17390,17320,339
|
|
20231010,094600,485049370,17350,17380,17380,17350,560
|
|
20231010,094500,475324550,17380,17380,17380,17380,21
|
|
20231010,094400,474959570,17370,17370,17370,17370,0
|
|
20231010,094300,474959570,17370,17370,17410,17320,1324
|
|
20231010,094200,451938760,17360,17330,17360,17310,284
|
|
20231010,094100,447013140,17320,17310,17320,17310,240
|
|
20231010,094000,442857550,17310,17280,17320,17260,226
|
|
20231010,093900,438947750,17240,17240,17240,17240,51
|
|
20231010,093800,438068510,17240,17240,17240,17210,20
|
|
20231010,093700,437724160,17240,17190,17260,17190,228
|
|
20231010,093600,433793650,17210,17240,17240,17210,31
|
|
20231010,093500,433260090,17240,17230,17240,17230,11
|
|
20231010,093400,433070540,17240,17250,17250,17240,261
|
|
20231010,093300,428568990,17250,17300,17300,17250,354
|
|
20231010,093200,422445790,17300,17240,17300,17240,1175
|
|
20231010,093100,402120520,17250,17210,17250,17210,565
|
|
20231010,093000,392381770,17180,17220,17220,17180,122
|
|
20231010,092900,390285570,17230,17220,17240,17220,582
|
|
20231010,092800,380258070,17230,17150,17230,17150,535
|
|
20231010,092700,371059700,17140,17110,17140,17110,47
|
|
20231010,092600,370255380,17110,17070,17110,17070,34
|
|
20231010,092500,369674730,17070,17120,17120,17060,86
|
|
20231010,092400,368205870,17120,17170,17200,17120,66
|
|
20231010,092300,367071700,17130,17190,17240,17130,787
|
|
20231010,092200,353567370,17180,17110,17180,17110,636
|
|
20231010,092100,342663400,17110,17130,17140,17110,115
|
|
20231010,092000,340693470,17130,17090,17130,17090,4
|
|
20231010,091900,340625010,17100,17080,17100,17030,55
|
|
20231010,091800,339686470,17070,17040,17150,17030,436
|
|
20231010,091700,332226700,17060,17060,17060,17060,205
|
|
20231010,091600,328729400,17010,17000,17050,17000,788
|
|
20231010,091500,315310130,17000,16960,17000,16960,1352
|
|
20231010,091400,292342430,16940,16940,16950,16940,74
|
|
20231010,091300,291088770,16940,16920,16940,16890,1213
|
|
20231010,091200,270588960,16920,16950,16960,16880,4434
|
|
20231010,091100,195569090,16940,17080,17100,16940,1017
|
|
20231010,091000,178195280,16900,16910,17100,16890,3202
|
|
20231010,090900,123886090,16850,16910,16930,16840,1428
|
|
20231010,090800,99775680,16860,16870,16870,16860,380
|
|
20231010,090700,93368080,16870,16830,16900,16820,1047
|
|
20231010,090600,75728380,16740,16830,16830,16740,1811
|
|
20231010,090500,45351740,16830,16850,16860,16830,655
|
|
20231010,090400,34316260,16870,16940,16940,16840,285
|
|
20231010,090300,29507680,16940,16780,16940,16780,150
|
|
20231010,090200,26982700,16950,16810,16950,16740,451
|
|
20231010,090100,19427280,16980,16980,16980,16980,189
|
|
20231010,090000,16218060,16740,16530,16740,16530,977
|