649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194600,330619560,18440,18440,18440,18440,303
|
|
20231012,194500,330619560,18440,18440,18440,18440,0
|
|
20231012,194400,330619560,18440,18440,18440,18440,0
|
|
20231012,194300,330619560,18440,18440,18440,18440,0
|
|
20231012,194200,330619560,18440,18440,18440,18440,0
|
|
20231012,194100,330619560,18440,18440,18440,18440,0
|
|
20231012,194000,330619560,18440,18440,18440,18440,0
|
|
20231012,193900,330619560,18440,18440,18440,18440,0
|
|
20231012,193800,330619560,18440,18440,18440,18440,0
|
|
20231012,193700,330619560,18440,18440,18440,18440,0
|
|
20231012,193600,330619560,18440,18440,18440,18440,0
|
|
20231012,193500,330619560,18440,18440,18440,18440,0
|
|
20231012,193400,330619560,18440,18440,18440,18440,0
|
|
20231012,193300,330619560,18440,18440,18440,18440,0
|
|
20231012,193200,330619560,18440,18440,18440,18440,0
|
|
20231012,193100,330619560,18440,18440,18440,18440,0
|
|
20231012,193000,330619560,18440,18440,18440,18440,0
|
|
20231012,192900,330619560,18440,18440,18440,18440,0
|
|
20231012,192800,330619560,18440,18440,18440,18440,0
|
|
20231012,192700,330619560,18440,18440,18440,18440,0
|
|
20231012,192600,330619560,18440,18440,18440,18440,0
|
|
20231012,192500,330619560,18440,18440,18440,18440,0
|
|
20231012,192400,330619560,18440,18440,18440,18440,0
|
|
20231012,192300,330619560,18440,18440,18440,18440,0
|
|
20231012,192200,330619560,18440,18440,18440,18440,0
|
|
20231012,192100,330619560,18440,18440,18440,18440,0
|
|
20231012,192000,330619560,18440,18440,18440,18440,0
|
|
20231012,191900,330619560,18440,18440,18440,18440,0
|
|
20231012,191800,330619560,18440,18440,18440,18440,0
|
|
20231012,191700,330619560,18440,18440,18440,18440,0
|
|
20231012,191600,330619560,18440,18440,18440,18440,303
|
|
20231012,191500,330619560,18440,18440,18440,18440,0
|
|
20231012,191400,330619560,18440,18440,18440,18440,0
|
|
20231012,191300,330619560,18440,18440,18440,18440,0
|
|
20231012,191200,330619560,18440,18440,18440,18440,0
|
|
20231012,191100,330619560,18440,18440,18440,18440,0
|
|
20231012,191000,330619560,18440,18440,18440,18440,0
|
|
20231012,190900,330619560,18440,18440,18440,18440,0
|
|
20231012,190800,330619560,18440,18440,18440,18440,0
|
|
20231012,190700,330619560,18440,18440,18440,18440,0
|
|
20231012,190600,330619560,18440,18440,18440,18440,0
|
|
20231012,190500,330619560,18440,18440,18440,18440,0
|
|
20231012,190400,330619560,18440,18440,18440,18440,0
|
|
20231012,190300,330619560,18440,18440,18440,18440,0
|
|
20231012,190200,330619560,18440,18440,18440,18440,0
|
|
20231012,190100,330619560,18440,18440,18440,18440,0
|
|
20231012,190000,330619560,18440,18440,18440,18440,0
|
|
20231012,185900,330619560,18440,18440,18440,18440,0
|
|
20231012,185800,330619560,18440,18440,18440,18440,0
|
|
20231012,185700,330619560,18440,18440,18440,18440,0
|
|
20231012,185600,330619560,18440,18440,18440,18440,0
|
|
20231012,185500,330619560,18440,18440,18440,18440,0
|
|
20231012,185400,330619560,18440,18440,18440,18440,0
|
|
20231012,185300,330619560,18440,18440,18440,18440,0
|
|
20231012,185200,330619560,18440,18440,18440,18440,0
|
|
20231012,185100,330619560,18440,18440,18440,18440,0
|
|
20231012,185000,330619560,18440,18440,18440,18440,0
|
|
20231012,184900,330619560,18440,18440,18440,18440,0
|
|
20231012,184800,330619560,18440,18440,18440,18440,0
|
|
20231012,184700,330619560,18440,18440,18440,18440,0
|
|
20231012,184600,330619560,18440,18440,18440,18440,303
|
|
20231012,184500,330619560,18440,18440,18440,18440,0
|
|
20231012,184400,330619560,18440,18440,18440,18440,0
|
|
20231012,184300,330619560,18440,18440,18440,18440,0
|
|
20231012,184200,330619560,18440,18440,18440,18440,0
|
|
20231012,184100,330619560,18440,18440,18440,18440,0
|
|
20231012,184000,330619560,18440,18440,18440,18440,0
|
|
20231012,183900,330619560,18440,18440,18440,18440,0
|
|
20231012,183800,330619560,18440,18440,18440,18440,0
|
|
20231012,183700,330619560,18440,18440,18440,18440,0
|
|
20231012,183600,330619560,18440,18440,18440,18440,0
|
|
20231012,183500,330619560,18440,18440,18440,18440,0
|
|
20231012,183400,330619560,18440,18440,18440,18440,0
|
|
20231012,183300,330619560,18440,18440,18440,18440,0
|
|
20231012,183200,330619560,18440,18440,18440,18440,0
|
|
20231012,183100,330619560,18440,18440,18440,18440,0
|
|
20231012,183000,330619560,18440,18440,18440,18440,0
|
|
20231012,182900,330619560,18440,18440,18440,18440,0
|
|
20231012,182800,330619560,18440,18440,18440,18440,0
|
|
20231012,182700,330619560,18440,18440,18440,18440,0
|
|
20231012,182600,330619560,18440,18440,18440,18440,0
|
|
20231012,182500,330619560,18440,18440,18440,18440,0
|
|
20231012,182400,330619560,18440,18440,18440,18440,0
|
|
20231012,182300,330619560,18440,18440,18440,18440,0
|
|
20231012,182200,330619560,18440,18440,18440,18440,0
|
|
20231012,182100,330619560,18440,18440,18440,18440,0
|
|
20231012,182000,330619560,18440,18440,18440,18440,0
|
|
20231012,181900,330619560,18440,18440,18440,18440,0
|
|
20231012,181800,330619560,18440,18440,18440,18440,0
|
|
20231012,181700,330619560,18440,18440,18440,18440,0
|
|
20231012,181600,330619560,18440,18440,18440,18440,303
|
|
20231012,181500,330619560,18440,18440,18440,18440,0
|
|
20231012,181400,330619560,18440,18440,18440,18440,0
|
|
20231012,181300,330619560,18440,18440,18440,18440,0
|
|
20231012,181200,330619560,18440,18440,18440,18440,0
|
|
20231012,181100,330619560,18440,18440,18440,18440,0
|
|
20231012,181000,330619560,18440,18440,18440,18440,0
|
|
20231012,180900,330619560,18440,18440,18440,18440,0
|
|
20231012,180800,330619560,18440,18440,18440,18440,0
|
|
20231012,180700,330619560,18440,18440,18440,18440,0
|
|
20231012,180600,330619560,18440,18440,18440,18440,0
|
|
20231012,180500,330619560,18440,18440,18440,18440,0
|
|
20231012,180400,330619560,18440,18440,18440,18440,0
|
|
20231012,180300,330619560,18440,18440,18440,18440,0
|
|
20231012,180200,330619560,18440,18440,18440,18440,0
|
|
20231012,180100,330619560,18440,18440,18440,18440,0
|
|
20231012,180000,330619560,18440,18440,18440,18440,0
|
|
20231012,175900,330619560,18440,18440,18440,18440,0
|
|
20231012,175800,330619560,18440,18440,18440,18440,0
|
|
20231012,175700,330619560,18440,18440,18440,18440,0
|
|
20231012,175600,330619560,18440,18440,18440,18440,0
|
|
20231012,175500,330619560,18440,18440,18440,18440,0
|
|
20231012,175400,330619560,18440,18440,18440,18440,0
|
|
20231012,175300,330619560,18440,18440,18440,18440,0
|
|
20231012,175200,330619560,18440,18440,18440,18440,0
|
|
20231012,175100,330619560,18440,18440,18440,18440,0
|
|
20231012,175000,330619560,18440,18440,18440,18440,0
|
|
20231012,174900,330619560,18440,18440,18440,18440,0
|
|
20231012,174800,330619560,18440,18440,18440,18440,0
|
|
20231012,174700,330619560,18440,18440,18440,18440,0
|
|
20231012,174600,330619560,18440,18440,18440,18440,303
|
|
20231012,174500,330619560,18440,18440,18440,18440,0
|
|
20231012,174400,330619560,18440,18440,18440,18440,0
|
|
20231012,174300,330619560,18440,18440,18440,18440,0
|
|
20231012,174200,330619560,18440,18440,18440,18440,0
|
|
20231012,174100,330619560,18440,18440,18440,18440,0
|
|
20231012,174000,330619560,18440,18440,18440,18440,0
|
|
20231012,173900,330619560,18440,18440,18440,18440,0
|
|
20231012,173800,330619560,18440,18440,18440,18440,0
|
|
20231012,173700,330619560,18440,18440,18440,18440,0
|
|
20231012,173600,330619560,18440,18440,18440,18440,0
|
|
20231012,173500,330619560,18440,18440,18440,18440,0
|
|
20231012,173400,330619560,18440,18440,18440,18440,0
|
|
20231012,173300,330619560,18440,18440,18440,18440,0
|
|
20231012,173200,330619560,18440,18440,18440,18440,0
|
|
20231012,173100,330619560,18440,18440,18440,18440,0
|
|
20231012,173000,330619560,18440,18440,18440,18440,0
|
|
20231012,172900,330619560,18440,18440,18440,18440,0
|
|
20231012,172800,330619560,18440,18440,18440,18440,0
|
|
20231012,172700,330619560,18440,18440,18440,18440,0
|
|
20231012,172600,330619560,18440,18440,18440,18440,0
|
|
20231012,172500,330619560,18440,18440,18440,18440,0
|
|
20231012,172400,330619560,18440,18440,18440,18440,0
|
|
20231012,172300,330619560,18440,18440,18440,18440,0
|
|
20231012,172200,330619560,18440,18440,18440,18440,0
|
|
20231012,172100,330619560,18440,18440,18440,18440,0
|
|
20231012,172000,330619560,18440,18440,18440,18440,0
|
|
20231012,171900,330619560,18440,18440,18440,18440,0
|
|
20231012,171800,330619560,18440,18440,18440,18440,0
|
|
20231012,171700,330619560,18440,18440,18440,18440,0
|
|
20231012,171600,330619560,18440,18440,18440,18440,303
|
|
20231012,171500,330619560,18440,18440,18440,18440,0
|
|
20231012,171400,330619560,18440,18440,18440,18440,0
|
|
20231012,171300,330619560,18440,18440,18440,18440,0
|
|
20231012,171200,330619560,18440,18440,18440,18440,0
|
|
20231012,171100,330619560,18440,18440,18440,18440,0
|
|
20231012,171000,330619560,18440,18440,18440,18440,0
|
|
20231012,170900,330619560,18440,18440,18440,18440,0
|
|
20231012,170800,330619560,18440,18440,18440,18440,0
|
|
20231012,170700,330619560,18440,18440,18440,18440,0
|
|
20231012,170600,330619560,18440,18440,18440,18440,0
|
|
20231012,170500,330619560,18440,18440,18440,18440,0
|
|
20231012,170400,330619560,18440,18440,18440,18440,0
|
|
20231012,170300,330619560,18440,18440,18440,18440,0
|
|
20231012,170200,330619560,18440,18440,18440,18440,0
|
|
20231012,170100,330619560,18440,18440,18440,18440,0
|
|
20231012,170000,330619560,18440,18440,18440,18440,0
|
|
20231012,165900,330619560,18440,18440,18440,18440,0
|
|
20231012,165800,330619560,18440,18440,18440,18440,0
|
|
20231012,165700,330619560,18440,18440,18440,18440,0
|
|
20231012,165600,330619560,18440,18440,18440,18440,0
|
|
20231012,165500,330619560,18440,18440,18440,18440,0
|
|
20231012,165400,330619560,18440,18440,18440,18440,0
|
|
20231012,165300,330619560,18440,18440,18440,18440,0
|
|
20231012,165200,330619560,18440,18440,18440,18440,0
|
|
20231012,165100,330619560,18440,18440,18440,18440,0
|
|
20231012,165000,330619560,18440,18440,18440,18440,0
|
|
20231012,164900,330619560,18440,18440,18440,18440,0
|
|
20231012,164800,330619560,18440,18440,18440,18440,0
|
|
20231012,164700,330619560,18440,18440,18440,18440,0
|
|
20231012,164600,330619560,18440,18440,18440,18440,303
|
|
20231012,164500,330619560,18440,18440,18440,18440,0
|
|
20231012,164400,330619560,18440,18440,18440,18440,0
|
|
20231012,164300,330619560,18440,18440,18440,18440,0
|
|
20231012,164200,330619560,18440,18440,18440,18440,0
|
|
20231012,164100,330619560,18440,18440,18440,18440,0
|
|
20231012,164000,330619560,18440,18440,18440,18440,0
|
|
20231012,163900,330619560,18440,18440,18440,18440,0
|
|
20231012,163800,330619560,18440,18440,18440,18440,0
|
|
20231012,163700,330619560,18440,18440,18440,18440,0
|
|
20231012,163600,330619560,18440,18440,18440,18440,0
|
|
20231012,163500,330619560,18440,18440,18440,18440,0
|
|
20231012,163400,330619560,18440,18440,18440,18440,0
|
|
20231012,163300,330619560,18440,18440,18440,18440,0
|
|
20231012,163200,330619560,18440,18440,18440,18440,0
|
|
20231012,163100,330619560,18440,18440,18440,18440,0
|
|
20231012,163000,330619560,18440,18440,18440,18440,0
|
|
20231012,162900,330619560,18440,18440,18440,18440,0
|
|
20231012,162800,330619560,18440,18440,18440,18440,0
|
|
20231012,162700,330619560,18440,18440,18440,18440,0
|
|
20231012,162600,330619560,18440,18440,18440,18440,0
|
|
20231012,162500,330619560,18440,18440,18440,18440,0
|
|
20231012,162400,330619560,18440,18440,18440,18440,0
|
|
20231012,162300,330619560,18440,18440,18440,18440,0
|
|
20231012,162200,330619560,18440,18440,18440,18440,0
|
|
20231012,162100,330619560,18440,18440,18440,18440,0
|
|
20231012,162000,330619560,18440,18440,18440,18440,0
|
|
20231012,161900,330619560,18440,18440,18440,18440,0
|
|
20231012,161800,330619560,18440,18440,18440,18440,0
|
|
20231012,161700,330619560,18440,18440,18440,18440,0
|
|
20231012,161600,330619560,18440,18440,18440,18440,303
|
|
20231012,161500,330619560,18440,18440,18440,18440,0
|
|
20231012,161400,330619560,18440,18440,18440,18440,0
|
|
20231012,161300,330619560,18440,18440,18440,18440,0
|
|
20231012,161200,330619560,18440,18440,18440,18440,0
|
|
20231012,161100,330619560,18440,18440,18440,18440,0
|
|
20231012,161000,330619560,18440,18440,18440,18440,0
|
|
20231012,160900,330619560,18440,18440,18440,18440,0
|
|
20231012,160800,330619560,18440,18440,18440,18440,0
|
|
20231012,160700,330619560,18440,18440,18440,18440,0
|
|
20231012,160600,330619560,18440,18440,18440,18440,0
|
|
20231012,160500,330619560,18440,18440,18440,18440,0
|
|
20231012,160400,330619560,18440,18440,18440,18440,0
|
|
20231012,160300,330619560,18440,18440,18440,18440,0
|
|
20231012,160200,330619560,18440,18440,18440,18440,0
|
|
20231012,160100,330619560,18440,18440,18440,18440,0
|
|
20231012,160000,330619560,18440,18440,18440,18440,0
|
|
20231012,155900,330619560,18440,18440,18440,18440,0
|
|
20231012,155800,330619560,18440,18440,18440,18440,0
|
|
20231012,155700,330619560,18440,18440,18440,18440,0
|
|
20231012,155600,330619560,18440,18440,18440,18440,0
|
|
20231012,155500,330619560,18440,18440,18440,18440,0
|
|
20231012,155400,330619560,18440,18440,18440,18440,0
|
|
20231012,155300,330619560,18440,18440,18440,18440,0
|
|
20231012,155200,330619560,18440,18440,18440,18440,0
|
|
20231012,155100,330619560,18440,18440,18440,18440,0
|
|
20231012,155000,330619560,18440,18440,18440,18440,0
|
|
20231012,154900,330619560,18440,18440,18440,18440,0
|
|
20231012,154800,330619560,18440,18440,18440,18440,0
|
|
20231012,154700,330619560,18440,18440,18440,18440,0
|
|
20231012,154600,330619560,18440,18440,18440,18440,303
|
|
20231012,154500,330619560,18440,18440,18440,18440,0
|
|
20231012,154400,330619560,18440,18440,18440,18440,0
|
|
20231012,154300,330619560,18440,18440,18440,18440,0
|
|
20231012,154200,330619560,18440,18440,18440,18440,0
|
|
20231012,154100,330619560,18440,18440,18440,18440,0
|
|
20231012,154000,330619560,18440,18440,18440,18440,0
|
|
20231012,153900,330619560,18440,18440,18440,18440,0
|
|
20231012,153800,330619560,18440,18440,18440,18440,0
|
|
20231012,153700,330619560,18440,18440,18440,18440,0
|
|
20231012,153600,330619560,18440,18440,18440,18440,0
|
|
20231012,153500,330619560,18440,18440,18440,18440,0
|
|
20231012,153400,330619560,18440,18440,18440,18440,0
|
|
20231012,153300,330619560,18440,18440,18440,18440,0
|
|
20231012,153200,330619560,18440,18440,18440,18440,0
|
|
20231012,153100,330619560,18440,18440,18440,18440,0
|
|
20231012,153000,330619560,18440,18440,18440,18440,303
|
|
20231012,152900,325032240,18510,18510,18510,18510,0
|
|
20231012,152800,325032240,18510,18510,18510,18510,0
|
|
20231012,152700,325032240,18510,18510,18510,18510,0
|
|
20231012,152600,325032240,18510,18510,18510,18510,0
|
|
20231012,152500,325032240,18510,18510,18510,18510,0
|
|
20231012,152400,325032240,18510,18510,18510,18510,0
|
|
20231012,152300,325032240,18510,18510,18510,18510,0
|
|
20231012,152200,325032240,18510,18510,18510,18510,0
|
|
20231012,152100,325032240,18510,18510,18510,18510,0
|
|
20231012,152000,325032240,18510,18510,18510,18510,0
|
|
20231012,151900,325032240,18510,18490,18510,18490,333
|
|
20231012,151800,318869070,18500,18490,18500,18490,1219
|
|
20231012,151700,296328760,18490,18490,18490,18490,1044
|
|
20231012,151600,277025200,18490,18490,18490,18490,113
|
|
20231012,151500,274935830,18540,18540,18540,18540,0
|
|
20231012,151400,274935830,18540,18510,18540,18510,816
|
|
20231012,151300,259814160,18510,18510,18510,18510,3
|
|
20231012,151200,259758630,18520,18490,18520,18490,58
|
|
20231012,151100,258685610,18490,18490,18520,18490,16
|
|
20231012,151000,258389740,18490,18490,18490,18490,903
|
|
20231012,150900,241693270,18490,18490,18490,18490,72
|
|
20231012,150800,240361990,18490,18490,18500,18490,21
|
|
20231012,150700,239973670,18490,18500,18500,18490,40
|
|
20231012,150600,239234050,18500,18520,18540,18490,151
|
|
20231012,150500,236437680,18520,18500,18520,18490,29
|
|
20231012,150400,235901430,18490,18350,18510,18350,1754
|
|
20231012,150300,203586530,18320,18320,18320,18320,84
|
|
20231012,150200,202047650,18320,18320,18320,18320,3
|
|
20231012,150100,201992690,18310,18310,18310,18310,51
|
|
20231012,150000,201058880,18300,18300,18300,18300,1
|
|
20231012,145900,201040580,18340,18340,18340,18340,200
|
|
20231012,145800,197372580,18320,18320,18320,18320,27
|
|
20231012,145700,196877940,18320,18320,18320,18320,0
|
|
20231012,145600,196877940,18320,18320,18320,18320,0
|
|
20231012,145500,196877940,18320,18320,18320,18320,24
|
|
20231012,145400,196438260,18350,18350,18350,18350,5
|
|
20231012,145300,196346510,18360,18360,18360,18360,1
|
|
20231012,145200,196328150,18350,18350,18350,18350,0
|
|
20231012,145100,196328150,18350,18320,18350,18320,123
|
|
20231012,145000,194071910,18330,18330,18330,18330,0
|
|
20231012,144900,194071910,18330,18330,18330,18330,0
|
|
20231012,144800,194071910,18330,18340,18340,18330,101
|
|
20231012,144700,192220370,18330,18330,18330,18330,27
|
|
20231012,144600,191725460,18350,18350,18350,18350,1
|
|
20231012,144500,191707110,18340,18340,18340,18340,0
|
|
20231012,144400,191707110,18340,18340,18340,18340,148
|
|
20231012,144300,188992790,18360,18340,18360,18330,268
|
|
20231012,144200,184077020,18330,18330,18330,18330,0
|
|
20231012,144100,184077020,18330,18330,18330,18330,0
|
|
20231012,144000,184077020,18330,18330,18330,18330,27
|
|
20231012,143900,183582110,18330,18330,18330,18330,1
|
|
20231012,143800,183563780,18330,18330,18330,18330,0
|
|
20231012,143700,183563780,18330,18330,18330,18330,23
|
|
20231012,143600,183142190,18330,18330,18330,18330,11
|
|
20231012,143500,182940560,18340,18340,18340,18340,0
|
|
20231012,143400,182940560,18340,18340,18340,18340,0
|
|
20231012,143300,182940560,18340,18340,18340,18340,0
|
|
20231012,143200,182940560,18340,18280,18340,18280,337
|
|
20231012,143100,176766060,18320,18320,18320,18320,0
|
|
20231012,143000,176766060,18320,18320,18320,18320,1
|
|
20231012,142900,176747740,18310,18320,18320,18310,879
|
|
20231012,142800,160644560,18320,18320,18320,18320,41
|
|
20231012,142700,159893440,18320,18320,18320,18320,0
|
|
20231012,142600,159893440,18320,18320,18320,18320,158
|
|
20231012,142500,156998880,18270,18290,18290,18270,54
|
|
20231012,142400,156011760,18280,18290,18290,18280,3
|
|
20231012,142300,155956910,18290,18290,18290,18290,0
|
|
20231012,142200,155956910,18290,18290,18290,18290,0
|
|
20231012,142100,155956910,18290,18290,18290,18290,13
|
|
20231012,142000,155719140,18320,18320,18320,18320,0
|
|
20231012,141900,155719140,18320,18320,18320,18320,0
|
|
20231012,141800,155719140,18320,18310,18320,18270,161
|
|
20231012,141700,152772080,18280,18280,18280,18280,0
|
|
20231012,141600,152772080,18280,18280,18280,18280,0
|
|
20231012,141500,152772080,18280,18270,18320,18270,47
|
|
20231012,141400,151913200,18260,18270,18270,18260,38
|
|
20231012,141300,151219210,18260,18260,18260,18260,0
|
|
20231012,141200,151219210,18260,18260,18260,18260,2
|
|
20231012,141100,151182690,18270,18270,18270,18270,17
|
|
20231012,141000,150872100,18280,18280,18280,18280,0
|
|
20231012,140900,150872100,18280,18280,18280,18280,16
|
|
20231012,140800,150579620,18320,18280,18320,18280,17
|
|
20231012,140700,150268670,18260,18260,18260,18260,132
|
|
20231012,140600,147858350,18260,18260,18260,18260,1
|
|
20231012,140500,147840090,18270,18270,18270,18270,14
|
|
20231012,140400,147584310,18260,18260,18260,18260,0
|
|
20231012,140300,147584310,18260,18260,18260,18260,28
|
|
20231012,140200,147073030,18260,18260,18260,18260,0
|
|
20231012,140100,147073030,18260,18270,18270,18260,296
|
|
20231012,140000,141666950,18270,18270,18270,18270,28
|
|
20231012,135900,141155390,18280,18280,18280,18280,0
|
|
20231012,135800,141155390,18280,18280,18280,18280,0
|
|
20231012,135700,141155390,18280,18280,18280,18280,1
|
|
20231012,135600,141137110,18270,18270,18270,18270,28
|
|
20231012,135500,140625550,18270,18270,18270,18270,0
|
|
20231012,135400,140625550,18270,18270,18270,18270,0
|
|
20231012,135300,140625550,18270,18270,18270,18270,0
|
|
20231012,135200,140625550,18270,18280,18280,18270,30
|
|
20231012,135100,140077440,18280,18280,18280,18280,0
|
|
20231012,135000,140077440,18280,18280,18280,18280,4
|
|
20231012,134900,140004320,18280,18280,18280,18280,27
|
|
20231012,134800,139510760,18280,18280,18280,18280,1
|
|
20231012,134700,139492480,18290,18290,18290,18290,1
|
|
20231012,134600,139474190,18290,18290,18290,18290,0
|
|
20231012,134500,139474190,18290,18290,18290,18290,1
|
|
20231012,134400,139455900,18300,18300,18300,18300,1
|
|
20231012,134300,139437600,18300,18300,18300,18300,0
|
|
20231012,134200,139437600,18300,18300,18300,18300,0
|
|
20231012,134100,139437600,18300,18300,18300,18300,27
|
|
20231012,134000,138943500,18300,18310,18310,18300,21
|
|
20231012,133900,138559000,18310,18310,18310,18310,0
|
|
20231012,133800,138559000,18310,18310,18310,18310,5
|
|
20231012,133700,138467450,18340,18310,18340,18310,2
|
|
20231012,133600,138430800,18300,18290,18300,18290,45
|
|
20231012,133500,137607320,18300,18300,18300,18300,0
|
|
20231012,133400,137607320,18300,18300,18300,18300,25
|
|
20231012,133300,137149820,18320,18320,18320,18320,0
|
|
20231012,133200,137149820,18320,18320,18320,18320,0
|
|
20231012,133100,137149820,18320,18320,18320,18320,17
|
|
20231012,133000,136838380,18330,18330,18330,18330,1
|
|
20231012,132900,136820050,18340,18310,18340,18300,150
|
|
20231012,132800,134074830,18330,18330,18330,18330,0
|
|
20231012,132700,134074830,18330,18330,18330,18330,2
|
|
20231012,132600,134038170,18340,18340,18340,18340,0
|
|
20231012,132500,134038170,18340,18330,18340,18320,9
|
|
20231012,132400,133873250,18320,18290,18340,18290,95
|
|
20231012,132300,132135590,18290,18290,18290,18290,1
|
|
20231012,132200,132117300,18290,18290,18290,18290,0
|
|
20231012,132100,132117300,18290,18290,18290,18290,0
|
|
20231012,132000,132117300,18290,18300,18300,18290,2
|
|
20231012,131900,132080710,18280,18280,18280,18280,0
|
|
20231012,131800,132080710,18280,18280,18280,18280,0
|
|
20231012,131700,132080710,18280,18300,18300,18280,13
|
|
20231012,131600,131842970,18310,18320,18320,18310,2
|
|
20231012,131500,131806340,18330,18330,18330,18330,2
|
|
20231012,131400,131769680,18290,18290,18290,18290,0
|
|
20231012,131300,131769680,18290,18290,18290,18290,0
|
|
20231012,131200,131769680,18290,18290,18300,18290,43
|
|
20231012,131100,130983200,18290,18290,18290,18290,0
|
|
20231012,131000,130983200,18290,18290,18290,18290,5
|
|
20231012,130900,130891750,18290,18280,18290,18280,31
|
|
20231012,130800,130325030,18280,18290,18290,18280,3
|
|
20231012,130700,130270170,18290,18290,18290,18290,30
|
|
20231012,130600,129721470,18290,18290,18290,18290,30
|
|
20231012,130500,129172770,18290,18290,18290,18290,2
|
|
20231012,130400,129136190,18300,18300,18300,18300,1
|
|
20231012,130300,129117890,18290,18290,18290,18290,1
|
|
20231012,130200,129099600,18290,18290,18290,18290,0
|
|
20231012,130100,129099600,18290,18290,18290,18290,27
|
|
20231012,130000,128605770,18300,18300,18300,18300,0
|
|
20231012,125900,128605770,18300,18300,18300,18300,0
|
|
20231012,125800,128605770,18300,18300,18300,18300,10
|
|
20231012,125700,128422770,18300,18300,18300,18300,0
|
|
20231012,125600,128422770,18300,18300,18300,18300,0
|
|
20231012,125500,128422770,18300,18300,18300,18300,0
|
|
20231012,125400,128422770,18300,18300,18300,18300,28
|
|
20231012,125300,127910370,18310,18310,18310,18310,0
|
|
20231012,125200,127910370,18310,18310,18310,18310,0
|
|
20231012,125100,127910370,18310,18310,18310,18310,3
|
|
20231012,125000,127855440,18310,18310,18310,18310,0
|
|
20231012,124900,127855440,18310,18310,18310,18310,0
|
|
20231012,124800,127855440,18310,18310,18310,18310,0
|
|
20231012,124700,127855440,18310,18310,18310,18310,28
|
|
20231012,124600,127342760,18310,18310,18310,18310,0
|
|
20231012,124500,127342760,18310,18310,18310,18310,0
|
|
20231012,124400,127342760,18310,18310,18310,18310,0
|
|
20231012,124300,127342760,18310,18310,18310,18310,27
|
|
20231012,124200,126848390,18310,18310,18310,18310,0
|
|
20231012,124100,126848390,18310,18310,18310,18310,0
|
|
20231012,124000,126848390,18310,18280,18310,18280,128
|
|
20231012,123900,124505550,18310,18310,18310,18310,30
|
|
20231012,123800,123956250,18280,18280,18280,18280,0
|
|
20231012,123700,123956250,18280,18280,18280,18280,0
|
|
20231012,123600,123956250,18280,18280,18280,18280,27
|
|
20231012,123500,123462690,18280,18280,18280,18280,0
|
|
20231012,123400,123462690,18280,18280,18280,18280,0
|
|
20231012,123300,123462690,18280,18280,18280,18280,0
|
|
20231012,123200,123462690,18280,18280,18280,18280,27
|
|
20231012,123100,122969130,18280,18280,18280,18280,0
|
|
20231012,123000,122969130,18280,18280,18280,18280,0
|
|
20231012,122900,122969130,18280,18280,18280,18280,28
|
|
20231012,122800,122457290,18280,18280,18280,18280,0
|
|
20231012,122700,122457290,18280,18280,18280,18280,0
|
|
20231012,122600,122457290,18280,18280,18280,18280,0
|
|
20231012,122500,122457290,18280,18280,18280,18280,27
|
|
20231012,122400,121963730,18280,18280,18280,18280,0
|
|
20231012,122300,121963730,18280,18280,18280,18280,0
|
|
20231012,122200,121963730,18280,18280,18280,18280,0
|
|
20231012,122100,121963730,18280,18280,18280,18280,28
|
|
20231012,122000,121451890,18280,18280,18280,18280,0
|
|
20231012,121900,121451890,18280,18280,18280,18280,0
|
|
20231012,121800,121451890,18280,18280,18280,18280,27
|
|
20231012,121700,120958330,18280,18280,18280,18280,48
|
|
20231012,121600,120080890,18280,18280,18280,18280,0
|
|
20231012,121500,120080890,18280,18280,18280,18280,0
|
|
20231012,121400,120080890,18280,18280,18280,18280,28
|
|
20231012,121300,119569050,18280,18280,18280,18280,0
|
|
20231012,121200,119569050,18280,18280,18280,18280,0
|
|
20231012,121100,119569050,18280,18280,18280,18280,0
|
|
20231012,121000,119569050,18280,18280,18280,18280,27
|
|
20231012,120900,119075490,18280,18280,18280,18280,0
|
|
20231012,120800,119075490,18280,18280,18280,18280,0
|
|
20231012,120700,119075490,18280,18280,18280,18280,28
|
|
20231012,120600,118563650,18280,18280,18280,18280,0
|
|
20231012,120500,118563650,18280,18280,18280,18280,0
|
|
20231012,120400,118563650,18280,18280,18280,18280,0
|
|
20231012,120300,118563650,18280,18280,18280,18280,27
|
|
20231012,120200,118070090,18280,18280,18280,18280,0
|
|
20231012,120100,118070090,18280,18280,18280,18280,0
|
|
20231012,120000,118070090,18280,18280,18280,18280,27
|
|
20231012,115900,117576530,18280,18280,18280,18280,0
|
|
20231012,115800,117576530,18280,18280,18280,18280,0
|
|
20231012,115700,117576530,18280,18280,18280,18280,0
|
|
20231012,115600,117576530,18280,18280,18280,18280,28
|
|
20231012,115500,117064690,18280,18280,18280,18280,0
|
|
20231012,115400,117064690,18280,18280,18280,18280,0
|
|
20231012,115300,117064690,18280,18280,18280,18280,0
|
|
20231012,115200,117064690,18280,18280,18280,18280,27
|
|
20231012,115100,116571130,18310,18310,18310,18310,0
|
|
20231012,115000,116571130,18310,18310,18310,18310,0
|
|
20231012,114900,116571130,18310,18270,18310,18270,62
|
|
20231012,114800,115437030,18280,18280,18280,18280,0
|
|
20231012,114700,115437030,18280,18280,18280,18280,20
|
|
20231012,114600,115071430,18280,18280,18280,18280,0
|
|
20231012,114500,115071430,18280,18280,18280,18280,14
|
|
20231012,114400,114815510,18280,18280,18280,18280,10
|
|
20231012,114300,114632710,18280,18280,18280,18280,0
|
|
20231012,114200,114632710,18280,18280,18280,18280,0
|
|
20231012,114100,114632710,18280,18280,18280,18280,14
|
|
20231012,114000,114376790,18280,18280,18280,18280,0
|
|
20231012,113900,114376790,18280,18280,18280,18280,0
|
|
20231012,113800,114376790,18280,18280,18280,18280,27
|
|
20231012,113700,113883230,18280,18280,18280,18280,0
|
|
20231012,113600,113883230,18280,18280,18280,18280,0
|
|
20231012,113500,113883230,18280,18280,18280,18280,0
|
|
20231012,113400,113883230,18280,18280,18280,18280,27
|
|
20231012,113300,113389670,18280,18280,18280,18280,0
|
|
20231012,113200,113389670,18280,18280,18280,18280,0
|
|
20231012,113100,113389670,18280,18280,18280,18280,0
|
|
20231012,113000,113389670,18280,18280,18280,18280,28
|
|
20231012,112900,112877830,18280,18280,18280,18280,0
|
|
20231012,112800,112877830,18280,18280,18280,18280,0
|
|
20231012,112700,112877830,18280,18280,18280,18280,29
|
|
20231012,112600,112347710,18280,18280,18280,18280,0
|
|
20231012,112500,112347710,18280,18280,18280,18280,20
|
|
20231012,112400,111982110,18280,18280,18280,18280,3
|
|
20231012,112300,111927270,18280,18280,18280,18280,14
|
|
20231012,112200,111671350,18280,18280,18280,18280,0
|
|
20231012,112100,111671350,18280,18280,18280,18280,0
|
|
20231012,112000,111671350,18280,18280,18280,18280,27
|
|
20231012,111900,111177790,18300,18300,18300,18300,0
|
|
20231012,111800,111177790,18300,18300,18300,18300,0
|
|
20231012,111700,111177790,18300,18300,18300,18300,0
|
|
20231012,111600,111177790,18300,18280,18300,18280,38
|
|
20231012,111500,110482950,18280,18280,18280,18280,0
|
|
20231012,111400,110482950,18280,18280,18280,18280,0
|
|
20231012,111300,110482950,18280,18280,18280,18280,0
|
|
20231012,111200,110482950,18280,18280,18280,18280,27
|
|
20231012,111100,109989390,18280,18280,18280,18280,0
|
|
20231012,111000,109989390,18280,18280,18280,18280,100
|
|
20231012,110900,108161390,18280,18280,18280,18280,27
|
|
20231012,110800,107667830,18310,18310,18310,18310,0
|
|
20231012,110700,107667830,18310,18310,18310,18310,6
|
|
20231012,110600,107557970,18310,18300,18310,18300,30
|
|
20231012,110500,107008680,18270,18270,18270,18270,28
|
|
20231012,110400,106497120,18300,18270,18300,18270,108
|
|
20231012,110300,104523510,18270,18270,18270,18270,0
|
|
20231012,110200,104523510,18270,18270,18270,18270,1
|
|
20231012,110100,104505240,18270,18270,18270,18270,26
|
|
20231012,110000,104030220,18280,18280,18280,18280,0
|
|
20231012,105900,104030220,18280,18280,18280,18280,0
|
|
20231012,105800,104030220,18280,18280,18290,18280,75
|
|
20231012,105700,102658830,18280,18280,18280,18280,0
|
|
20231012,105600,102658830,18280,18280,18280,18280,94
|
|
20231012,105500,100940510,18280,18290,18290,18280,250
|
|
20231012,105400,96369360,18300,18320,18320,18300,75
|
|
20231012,105300,94996180,18300,18300,18300,18300,132
|
|
20231012,105200,92580580,18300,18300,18300,18300,0
|
|
20231012,105100,92580580,18300,18300,18300,18300,26
|
|
20231012,105000,92104780,18300,18310,18310,18300,8
|
|
20231012,104900,91958320,18280,18280,18280,18280,0
|
|
20231012,104800,91958320,18280,18280,18280,18280,0
|
|
20231012,104700,91958320,18280,18280,18280,18280,27
|
|
20231012,104600,91464760,18280,18280,18280,18280,0
|
|
20231012,104500,91464760,18280,18280,18280,18280,0
|
|
20231012,104400,91464760,18280,18280,18280,18280,0
|
|
20231012,104300,91464760,18280,18320,18320,18280,29
|
|
20231012,104200,90934600,18290,18290,18290,18290,15
|
|
20231012,104100,90660250,18270,18270,18270,18270,0
|
|
20231012,104000,90660250,18270,18270,18270,18270,27
|
|
20231012,103900,90166960,18280,18300,18300,18280,494
|
|
20231012,103800,81131890,18310,18310,18310,18310,0
|
|
20231012,103700,81131890,18310,18310,18310,18310,0
|
|
20231012,103600,81131890,18310,18310,18310,18310,1
|
|
20231012,103500,81113580,18320,18320,18320,18320,0
|
|
20231012,103400,81113580,18320,18320,18320,18320,1
|
|
20231012,103300,81095260,18320,18320,18320,18320,2
|
|
20231012,103200,81058620,18290,18290,18290,18290,44
|
|
20231012,103100,80253860,18290,18290,18290,18290,0
|
|
20231012,103000,80253860,18290,18290,18290,18290,11
|
|
20231012,102900,80052670,18290,18290,18290,18290,4
|
|
20231012,102800,79979510,18290,18290,18290,18290,0
|
|
20231012,102700,79979510,18290,18290,18290,18290,44
|
|
20231012,102600,79174750,18290,18290,18290,18290,0
|
|
20231012,102500,79174750,18290,18290,18290,18290,19
|
|
20231012,102400,78827240,18320,18320,18320,18320,0
|
|
20231012,102300,78827240,18320,18320,18320,18320,0
|
|
20231012,102200,78827240,18320,18290,18320,18290,11
|
|
20231012,102100,78626020,18290,18290,18290,18290,27
|
|
20231012,102000,78132190,18320,18320,18320,18320,0
|
|
20231012,101900,78132190,18320,18320,18320,18320,0
|
|
20231012,101800,78132190,18320,18290,18360,18290,30
|
|
20231012,101700,77583390,18300,18300,18300,18300,35
|
|
20231012,101600,76942890,18260,18260,18260,18260,0
|
|
20231012,101500,76942890,18260,18260,18260,18260,0
|
|
20231012,101400,76942890,18260,18260,18260,18260,27
|
|
20231012,101300,76449870,18270,18270,18270,18270,0
|
|
20231012,101200,76449870,18270,18270,18270,18270,0
|
|
20231012,101100,76449870,18270,18270,18270,18270,74
|
|
20231012,101000,75097890,18270,18290,18290,18270,43
|
|
20231012,100900,74311600,18290,18290,18290,18290,0
|
|
20231012,100800,74311600,18290,18310,18310,18290,1718
|
|
20231012,100700,42870050,18320,18320,18320,18320,2
|
|
20231012,100600,42833410,18320,18320,18320,18320,0
|
|
20231012,100500,42833410,18320,18320,18320,18320,0
|
|
20231012,100400,42833410,18320,18320,18320,18320,0
|
|
20231012,100300,42833410,18320,18320,18320,18320,27
|
|
20231012,100200,42338770,18360,18360,18360,18360,1
|
|
20231012,100100,42320410,18320,18320,18320,18320,0
|
|
20231012,100000,42320410,18320,18320,18320,18320,28
|
|
20231012,095900,41807450,18320,18320,18320,18320,0
|
|
20231012,095800,41807450,18320,18320,18320,18320,4
|
|
20231012,095700,41734170,18320,18320,18320,18320,0
|
|
20231012,095600,41734170,18320,18320,18320,18320,27
|
|
20231012,095500,41239530,18310,18310,18310,18310,0
|
|
20231012,095400,41239530,18310,18310,18310,18310,1
|
|
20231012,095300,41221220,18320,18320,18320,18320,132
|
|
20231012,095200,38802980,18360,18320,18360,18320,29
|
|
20231012,095100,38271660,18320,18320,18320,18320,0
|
|
20231012,095000,38271660,18320,18320,18320,18320,31
|
|
20231012,094900,37703740,18300,18300,18300,18300,27
|
|
20231012,094800,37209640,18310,18310,18310,18310,0
|
|
20231012,094700,37209640,18310,18310,18310,18310,50
|
|
20231012,094600,36294140,18320,18320,18320,18320,0
|
|
20231012,094500,36294140,18320,18310,18320,18310,38
|
|
20231012,094400,35598250,18320,18320,18320,18320,0
|
|
20231012,094300,35598250,18320,18320,18320,18320,0
|
|
20231012,094200,35598250,18320,18320,18320,18320,0
|
|
20231012,094100,35598250,18320,18320,18320,18320,6
|
|
20231012,094000,35488330,18360,18360,18360,18360,0
|
|
20231012,093900,35488330,18360,18360,18360,18360,0
|
|
20231012,093800,35488330,18360,18320,18360,18320,28
|
|
20231012,093700,34975330,18310,18310,18310,18310,0
|
|
20231012,093600,34975330,18310,18310,18310,18310,0
|
|
20231012,093500,34975330,18310,18310,18310,18310,2
|
|
20231012,093400,34938710,18320,18320,18320,18320,28
|
|
20231012,093300,34425750,18380,18380,18380,18380,0
|
|
20231012,093200,34425750,18380,18380,18380,18380,0
|
|
20231012,093100,34425750,18380,18370,18380,18370,99
|
|
20231012,093000,32606720,18320,18320,18320,18320,27
|
|
20231012,092900,32112080,18320,18300,18320,18300,188
|
|
20231012,092800,28668080,18320,18320,18320,18320,0
|
|
20231012,092700,28668080,18320,18320,18320,18320,6
|
|
20231012,092600,28558160,18330,18330,18330,18330,0
|
|
20231012,092500,28558160,18330,18330,18330,18330,0
|
|
20231012,092400,28558160,18330,18330,18330,18330,0
|
|
20231012,092300,28558160,18330,18330,18330,18330,7
|
|
20231012,092200,28429850,18320,18320,18320,18320,0
|
|
20231012,092100,28429850,18320,18320,18320,18320,0
|
|
20231012,092000,28429850,18320,18320,18320,18320,0
|
|
20231012,091900,28429850,18320,18320,18320,18320,45
|
|
20231012,091800,27605450,18380,18380,18380,18380,0
|
|
20231012,091700,27605450,18380,18300,18380,18300,77
|
|
20231012,091600,26194310,18300,18330,18330,18300,746
|
|
20231012,091500,12540770,18350,18350,18360,18350,160
|
|
20231012,091400,9603720,18340,18340,18340,18340,0
|
|
20231012,091300,9603720,18340,18340,18340,18340,0
|
|
20231012,091200,9603720,18340,18340,18340,18340,0
|
|
20231012,091100,9603720,18340,18340,18340,18340,0
|
|
20231012,091000,9603720,18340,18320,18340,18300,224
|
|
20231012,090900,5501870,18330,18330,18330,18330,1
|
|
20231012,090800,5483540,18330,18330,18330,18330,0
|
|
20231012,090700,5483540,18330,18330,18330,18330,0
|
|
20231012,090600,5483540,18330,18330,18330,18330,1
|
|
20231012,090500,5465210,18330,18330,18330,18330,0
|
|
20231012,090400,5465210,18330,18330,18330,18330,11
|
|
20231012,090300,5263580,18340,18340,18340,18340,0
|
|
20231012,090200,5263580,18340,18340,18340,18340,28
|
|
20231012,090100,4750060,18340,18340,18340,18340,33
|
|
20231012,090000,4144840,18340,18340,18340,18340,226
|