668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200500,553214740,13030,13030,13030,13030,2242
|
|
20231010,200400,553214740,13030,13030,13030,13030,0
|
|
20231010,200300,553214740,13030,13030,13030,13030,0
|
|
20231010,200200,553214740,13030,13030,13030,13030,0
|
|
20231010,200100,553214740,13030,13030,13030,13030,0
|
|
20231010,200000,553214740,13030,13030,13030,13030,0
|
|
20231010,195900,553214740,13030,13030,13030,13030,0
|
|
20231010,195800,553214740,13030,13030,13030,13030,0
|
|
20231010,195700,553214740,13030,13030,13030,13030,0
|
|
20231010,195600,553214740,13030,13030,13030,13030,0
|
|
20231010,195500,553214740,13030,13030,13030,13030,0
|
|
20231010,195400,553214740,13030,13030,13030,13030,0
|
|
20231010,195300,553214740,13030,13030,13030,13030,0
|
|
20231010,195200,553214740,13030,13030,13030,13030,0
|
|
20231010,195100,553214740,13030,13030,13030,13030,0
|
|
20231010,195000,553214740,13030,13030,13030,13030,0
|
|
20231010,194900,553214740,13030,13030,13030,13030,0
|
|
20231010,194800,553214740,13030,13030,13030,13030,0
|
|
20231010,194700,553214740,13030,13030,13030,13030,0
|
|
20231010,194600,553214740,13030,13030,13030,13030,0
|
|
20231010,194500,553214740,13030,13030,13030,13030,0
|
|
20231010,194400,553214740,13030,13030,13030,13030,0
|
|
20231010,194300,553214740,13030,13030,13030,13030,0
|
|
20231010,194200,553214740,13030,13030,13030,13030,0
|
|
20231010,194100,553214740,13030,13030,13030,13030,0
|
|
20231010,194000,553214740,13030,13030,13030,13030,0
|
|
20231010,193900,553214740,13030,13030,13030,13030,0
|
|
20231010,193800,553214740,13030,13030,13030,13030,0
|
|
20231010,193700,553214740,13030,13030,13030,13030,0
|
|
20231010,193600,553214740,13030,13030,13030,13030,0
|
|
20231010,193500,553214740,13030,13030,13030,13030,2242
|
|
20231010,193400,553214740,13030,13030,13030,13030,0
|
|
20231010,193300,553214740,13030,13030,13030,13030,0
|
|
20231010,193200,553214740,13030,13030,13030,13030,0
|
|
20231010,193100,553214740,13030,13030,13030,13030,0
|
|
20231010,193000,553214740,13030,13030,13030,13030,0
|
|
20231010,192900,553214740,13030,13030,13030,13030,0
|
|
20231010,192800,553214740,13030,13030,13030,13030,0
|
|
20231010,192700,553214740,13030,13030,13030,13030,0
|
|
20231010,192600,553214740,13030,13030,13030,13030,0
|
|
20231010,192500,553214740,13030,13030,13030,13030,0
|
|
20231010,192400,553214740,13030,13030,13030,13030,0
|
|
20231010,192300,553214740,13030,13030,13030,13030,0
|
|
20231010,192200,553214740,13030,13030,13030,13030,0
|
|
20231010,192100,553214740,13030,13030,13030,13030,0
|
|
20231010,192000,553214740,13030,13030,13030,13030,0
|
|
20231010,191900,553214740,13030,13030,13030,13030,0
|
|
20231010,191800,553214740,13030,13030,13030,13030,0
|
|
20231010,191700,553214740,13030,13030,13030,13030,0
|
|
20231010,191600,553214740,13030,13030,13030,13030,0
|
|
20231010,191500,553214740,13030,13030,13030,13030,0
|
|
20231010,191400,553214740,13030,13030,13030,13030,0
|
|
20231010,191300,553214740,13030,13030,13030,13030,0
|
|
20231010,191200,553214740,13030,13030,13030,13030,0
|
|
20231010,191100,553214740,13030,13030,13030,13030,0
|
|
20231010,191000,553214740,13030,13030,13030,13030,0
|
|
20231010,190900,553214740,13030,13030,13030,13030,0
|
|
20231010,190800,553214740,13030,13030,13030,13030,0
|
|
20231010,190700,553214740,13030,13030,13030,13030,0
|
|
20231010,190600,553214740,13030,13030,13030,13030,0
|
|
20231010,190500,553214740,13030,13030,13030,13030,2242
|
|
20231010,190400,553214740,13030,13030,13030,13030,0
|
|
20231010,190300,553214740,13030,13030,13030,13030,0
|
|
20231010,190200,553214740,13030,13030,13030,13030,0
|
|
20231010,190100,553214740,13030,13030,13030,13030,0
|
|
20231010,190000,553214740,13030,13030,13030,13030,0
|
|
20231010,185900,553214740,13030,13030,13030,13030,0
|
|
20231010,185800,553214740,13030,13030,13030,13030,0
|
|
20231010,185700,553214740,13030,13030,13030,13030,0
|
|
20231010,185600,553214740,13030,13030,13030,13030,0
|
|
20231010,185500,553214740,13030,13030,13030,13030,0
|
|
20231010,185400,553214740,13030,13030,13030,13030,0
|
|
20231010,185300,553214740,13030,13030,13030,13030,0
|
|
20231010,185200,553214740,13030,13030,13030,13030,0
|
|
20231010,185100,553214740,13030,13030,13030,13030,0
|
|
20231010,185000,553214740,13030,13030,13030,13030,0
|
|
20231010,184900,553214740,13030,13030,13030,13030,0
|
|
20231010,184800,553214740,13030,13030,13030,13030,0
|
|
20231010,184700,553214740,13030,13030,13030,13030,0
|
|
20231010,184600,553214740,13030,13030,13030,13030,0
|
|
20231010,184500,553214740,13030,13030,13030,13030,0
|
|
20231010,184400,553214740,13030,13030,13030,13030,0
|
|
20231010,184300,553214740,13030,13030,13030,13030,0
|
|
20231010,184200,553214740,13030,13030,13030,13030,0
|
|
20231010,184100,553214740,13030,13030,13030,13030,0
|
|
20231010,184000,553214740,13030,13030,13030,13030,0
|
|
20231010,183900,553214740,13030,13030,13030,13030,0
|
|
20231010,183800,553214740,13030,13030,13030,13030,0
|
|
20231010,183700,553214740,13030,13030,13030,13030,0
|
|
20231010,183600,553214740,13030,13030,13030,13030,0
|
|
20231010,183500,553214740,13030,13030,13030,13030,2242
|
|
20231010,183400,553214740,13030,13030,13030,13030,0
|
|
20231010,183300,553214740,13030,13030,13030,13030,0
|
|
20231010,183200,553214740,13030,13030,13030,13030,0
|
|
20231010,183100,553214740,13030,13030,13030,13030,0
|
|
20231010,183000,553214740,13030,13030,13030,13030,0
|
|
20231010,182900,553214740,13030,13030,13030,13030,0
|
|
20231010,182800,553214740,13030,13030,13030,13030,0
|
|
20231010,182700,553214740,13030,13030,13030,13030,0
|
|
20231010,182600,553214740,13030,13030,13030,13030,0
|
|
20231010,182500,553214740,13030,13030,13030,13030,0
|
|
20231010,182400,553214740,13030,13030,13030,13030,0
|
|
20231010,182300,553214740,13030,13030,13030,13030,0
|
|
20231010,182200,553214740,13030,13030,13030,13030,0
|
|
20231010,182100,553214740,13030,13030,13030,13030,0
|
|
20231010,182000,553214740,13030,13030,13030,13030,0
|
|
20231010,181900,553214740,13030,13030,13030,13030,0
|
|
20231010,181800,553214740,13030,13030,13030,13030,0
|
|
20231010,181700,553214740,13030,13030,13030,13030,0
|
|
20231010,181600,553214740,13030,13030,13030,13030,0
|
|
20231010,181500,553214740,13030,13030,13030,13030,0
|
|
20231010,181400,553214740,13030,13030,13030,13030,0
|
|
20231010,181300,553214740,13030,13030,13030,13030,0
|
|
20231010,181200,553214740,13030,13030,13030,13030,0
|
|
20231010,181100,553214740,13030,13030,13030,13030,0
|
|
20231010,181000,553214740,13030,13030,13030,13030,0
|
|
20231010,180900,553214740,13030,13030,13030,13030,0
|
|
20231010,180800,553214740,13030,13030,13030,13030,0
|
|
20231010,180700,553214740,13030,13030,13030,13030,0
|
|
20231010,180600,553214740,13030,13030,13030,13030,0
|
|
20231010,180500,553214740,13030,13030,13030,13030,2242
|
|
20231010,180400,553214740,13030,13030,13030,13030,0
|
|
20231010,180300,553214740,13030,13030,13030,13030,0
|
|
20231010,180200,553214740,13030,13030,13030,13030,0
|
|
20231010,180100,553214740,13030,13030,13030,13030,0
|
|
20231010,180000,553214740,13030,13030,13030,13030,0
|
|
20231010,175900,553214740,13030,13030,13030,13030,0
|
|
20231010,175800,553214740,13030,13030,13030,13030,0
|
|
20231010,175700,553214740,13030,13030,13030,13030,0
|
|
20231010,175600,553214740,13030,13030,13030,13030,0
|
|
20231010,175500,553214740,13030,13030,13030,13030,0
|
|
20231010,175400,553214740,13030,13030,13030,13030,0
|
|
20231010,175300,553214740,13030,13030,13030,13030,0
|
|
20231010,175200,553214740,13030,13030,13030,13030,0
|
|
20231010,175100,553214740,13030,13030,13030,13030,0
|
|
20231010,175000,553214740,13030,13030,13030,13030,0
|
|
20231010,174900,553214740,13030,13030,13030,13030,0
|
|
20231010,174800,553214740,13030,13030,13030,13030,0
|
|
20231010,174700,553214740,13030,13030,13030,13030,0
|
|
20231010,174600,553214740,13030,13030,13030,13030,0
|
|
20231010,174500,553214740,13030,13030,13030,13030,0
|
|
20231010,174400,553214740,13030,13030,13030,13030,0
|
|
20231010,174300,553214740,13030,13030,13030,13030,0
|
|
20231010,174200,553214740,13030,13030,13030,13030,0
|
|
20231010,174100,553214740,13030,13030,13030,13030,0
|
|
20231010,174000,553214740,13030,13030,13030,13030,0
|
|
20231010,173900,553214740,13030,13030,13030,13030,0
|
|
20231010,173800,553214740,13030,13030,13030,13030,0
|
|
20231010,173700,553214740,13030,13030,13030,13030,0
|
|
20231010,173600,553214740,13030,13030,13030,13030,0
|
|
20231010,173500,553214740,13030,13030,13030,13030,2242
|
|
20231010,173400,553214740,13030,13030,13030,13030,0
|
|
20231010,173300,553214740,13030,13030,13030,13030,0
|
|
20231010,173200,553214740,13030,13030,13030,13030,0
|
|
20231010,173100,553214740,13030,13030,13030,13030,0
|
|
20231010,173000,553214740,13030,13030,13030,13030,0
|
|
20231010,172900,553214740,13030,13030,13030,13030,0
|
|
20231010,172800,553214740,13030,13030,13030,13030,0
|
|
20231010,172700,553214740,13030,13030,13030,13030,0
|
|
20231010,172600,553214740,13030,13030,13030,13030,0
|
|
20231010,172500,553214740,13030,13030,13030,13030,0
|
|
20231010,172400,553214740,13030,13030,13030,13030,0
|
|
20231010,172300,553214740,13030,13030,13030,13030,0
|
|
20231010,172200,553214740,13030,13030,13030,13030,0
|
|
20231010,172100,553214740,13030,13030,13030,13030,0
|
|
20231010,172000,553214740,13030,13030,13030,13030,0
|
|
20231010,171900,553214740,13030,13030,13030,13030,0
|
|
20231010,171800,553214740,13030,13030,13030,13030,0
|
|
20231010,171700,553214740,13030,13030,13030,13030,0
|
|
20231010,171600,553214740,13030,13030,13030,13030,0
|
|
20231010,171500,553214740,13030,13030,13030,13030,0
|
|
20231010,171400,553214740,13030,13030,13030,13030,0
|
|
20231010,171300,553214740,13030,13030,13030,13030,0
|
|
20231010,171200,553214740,13030,13030,13030,13030,0
|
|
20231010,171100,553214740,13030,13030,13030,13030,0
|
|
20231010,171000,553214740,13030,13030,13030,13030,0
|
|
20231010,170900,553214740,13030,13030,13030,13030,0
|
|
20231010,170800,553214740,13030,13030,13030,13030,0
|
|
20231010,170700,553214740,13030,13030,13030,13030,0
|
|
20231010,170600,553214740,13030,13030,13030,13030,0
|
|
20231010,170500,553214740,13030,13030,13030,13030,2242
|
|
20231010,170400,553214740,13030,13030,13030,13030,0
|
|
20231010,170300,553214740,13030,13030,13030,13030,0
|
|
20231010,170200,553214740,13030,13030,13030,13030,0
|
|
20231010,170100,553214740,13030,13030,13030,13030,0
|
|
20231010,170000,553214740,13030,13030,13030,13030,0
|
|
20231010,165900,553214740,13030,13030,13030,13030,0
|
|
20231010,165800,553214740,13030,13030,13030,13030,0
|
|
20231010,165700,553214740,13030,13030,13030,13030,0
|
|
20231010,165600,553214740,13030,13030,13030,13030,0
|
|
20231010,165500,553214740,13030,13030,13030,13030,0
|
|
20231010,165400,553214740,13030,13030,13030,13030,0
|
|
20231010,165300,553214740,13030,13030,13030,13030,0
|
|
20231010,165200,553214740,13030,13030,13030,13030,0
|
|
20231010,165100,553214740,13030,13030,13030,13030,0
|
|
20231010,165000,553214740,13030,13030,13030,13030,0
|
|
20231010,164900,553214740,13030,13030,13030,13030,0
|
|
20231010,164800,553214740,13030,13030,13030,13030,0
|
|
20231010,164700,553214740,13030,13030,13030,13030,0
|
|
20231010,164600,553214740,13030,13030,13030,13030,0
|
|
20231010,164500,553214740,13030,13030,13030,13030,0
|
|
20231010,164400,553214740,13030,13030,13030,13030,0
|
|
20231010,164300,553214740,13030,13030,13030,13030,0
|
|
20231010,164200,553214740,13030,13030,13030,13030,0
|
|
20231010,164100,553214740,13030,13030,13030,13030,0
|
|
20231010,164000,553214740,13030,13030,13030,13030,0
|
|
20231010,163900,553214740,13030,13030,13030,13030,0
|
|
20231010,163800,553214740,13030,13030,13030,13030,0
|
|
20231010,163700,553214740,13030,13030,13030,13030,0
|
|
20231010,163600,553214740,13030,13030,13030,13030,0
|
|
20231010,163500,553214740,13030,13030,13030,13030,2242
|
|
20231010,163400,553214740,13030,13030,13030,13030,0
|
|
20231010,163300,553214740,13030,13030,13030,13030,0
|
|
20231010,163200,553214740,13030,13030,13030,13030,0
|
|
20231010,163100,553214740,13030,13030,13030,13030,0
|
|
20231010,163000,553214740,13030,13030,13030,13030,0
|
|
20231010,162900,553214740,13030,13030,13030,13030,0
|
|
20231010,162800,553214740,13030,13030,13030,13030,0
|
|
20231010,162700,553214740,13030,13030,13030,13030,0
|
|
20231010,162600,553214740,13030,13030,13030,13030,0
|
|
20231010,162500,553214740,13030,13030,13030,13030,0
|
|
20231010,162400,553214740,13030,13030,13030,13030,0
|
|
20231010,162300,553214740,13030,13030,13030,13030,0
|
|
20231010,162200,553214740,13030,13030,13030,13030,0
|
|
20231010,162100,553214740,13030,13030,13030,13030,0
|
|
20231010,162000,553214740,13030,13030,13030,13030,0
|
|
20231010,161900,553214740,13030,13030,13030,13030,0
|
|
20231010,161800,553214740,13030,13030,13030,13030,0
|
|
20231010,161700,553214740,13030,13030,13030,13030,0
|
|
20231010,161600,553214740,13030,13030,13030,13030,0
|
|
20231010,161500,553214740,13030,13030,13030,13030,0
|
|
20231010,161400,553214740,13030,13030,13030,13030,0
|
|
20231010,161300,553214740,13030,13030,13030,13030,0
|
|
20231010,161200,553214740,13030,13030,13030,13030,0
|
|
20231010,161100,553214740,13030,13030,13030,13030,0
|
|
20231010,161000,553214740,13030,13030,13030,13030,0
|
|
20231010,160900,553214740,13030,13030,13030,13030,0
|
|
20231010,160800,553214740,13030,13030,13030,13030,0
|
|
20231010,160700,553214740,13030,13030,13030,13030,0
|
|
20231010,160600,553214740,13030,13030,13030,13030,0
|
|
20231010,160500,553214740,13030,13030,13030,13030,2242
|
|
20231010,160400,553214740,13030,13030,13030,13030,0
|
|
20231010,160300,553214740,13030,13030,13030,13030,0
|
|
20231010,160200,553214740,13030,13030,13030,13030,0
|
|
20231010,160100,553214740,13030,13030,13030,13030,0
|
|
20231010,160000,553214740,13030,13030,13030,13030,0
|
|
20231010,155900,553214740,13030,13030,13030,13030,0
|
|
20231010,155800,553214740,13030,13030,13030,13030,0
|
|
20231010,155700,553214740,13030,13030,13030,13030,0
|
|
20231010,155600,553214740,13030,13030,13030,13030,0
|
|
20231010,155500,553214740,13030,13030,13030,13030,0
|
|
20231010,155400,553214740,13030,13030,13030,13030,0
|
|
20231010,155300,553214740,13030,13030,13030,13030,0
|
|
20231010,155200,553214740,13030,13030,13030,13030,0
|
|
20231010,155100,553214740,13030,13030,13030,13030,0
|
|
20231010,155000,553214740,13030,13030,13030,13030,0
|
|
20231010,154900,553214740,13030,13030,13030,13030,0
|
|
20231010,154800,553214740,13030,13030,13030,13030,0
|
|
20231010,154700,553214740,13030,13030,13030,13030,0
|
|
20231010,154600,553214740,13030,13030,13030,13030,0
|
|
20231010,154500,553214740,13030,13030,13030,13030,0
|
|
20231010,154400,553214740,13030,13030,13030,13030,0
|
|
20231010,154300,553214740,13030,13030,13030,13030,0
|
|
20231010,154200,553214740,13030,13030,13030,13030,0
|
|
20231010,154100,553214740,13030,13030,13030,13030,0
|
|
20231010,154000,553214740,13030,13030,13030,13030,0
|
|
20231010,153900,553214740,13030,13030,13030,13030,0
|
|
20231010,153800,553214740,13030,13030,13030,13030,0
|
|
20231010,153700,553214740,13030,13030,13030,13030,0
|
|
20231010,153600,553214740,13030,13030,13030,13030,0
|
|
20231010,153500,553214740,13030,13030,13030,13030,2242
|
|
20231010,153400,553214740,13030,13030,13030,13030,0
|
|
20231010,153300,553214740,13030,13030,13030,13030,0
|
|
20231010,153200,553214740,13030,13030,13030,13030,0
|
|
20231010,153100,553214740,13030,13030,13030,13030,0
|
|
20231010,153000,553214740,13030,13030,13030,13030,2242
|
|
20231010,152900,524001480,13110,13110,13110,13110,0
|
|
20231010,152800,524001480,13110,13110,13110,13110,0
|
|
20231010,152700,524001480,13110,13110,13110,13110,0
|
|
20231010,152600,524001480,13110,13110,13110,13110,0
|
|
20231010,152500,524001480,13110,13110,13110,13110,0
|
|
20231010,152400,524001480,13110,13110,13110,13110,0
|
|
20231010,152300,524001480,13110,13110,13110,13110,0
|
|
20231010,152200,524001480,13110,13110,13110,13110,0
|
|
20231010,152100,524001480,13110,13110,13110,13110,0
|
|
20231010,152000,524001480,13110,13110,13110,13110,0
|
|
20231010,151900,524001480,13110,13110,13110,13110,25
|
|
20231010,151800,523673730,13110,13110,13110,13110,5
|
|
20231010,151700,523608180,13170,13170,13170,13170,10
|
|
20231010,151600,523476480,13170,13170,13170,13170,8
|
|
20231010,151500,523371120,13110,13110,13110,13110,11
|
|
20231010,151400,523226910,13130,13130,13130,13130,103
|
|
20231010,151300,521874520,13130,13130,13130,13130,0
|
|
20231010,151200,521874520,13130,13120,13200,13120,23
|
|
20231010,151100,521572350,13270,13270,13270,13270,0
|
|
20231010,151000,521572350,13270,13260,13270,13260,10
|
|
20231010,150900,521439740,13270,13140,13270,13140,27
|
|
20231010,150800,521083260,13070,13070,13100,13070,51
|
|
20231010,150700,520416660,13100,13060,13100,13060,79
|
|
20231010,150600,519384560,13060,13050,13060,13050,18
|
|
20231010,150500,519149550,13050,13050,13050,13050,69
|
|
20231010,150400,518249100,13040,13040,13040,13040,0
|
|
20231010,150300,518249100,13040,13050,13050,13040,123
|
|
20231010,150200,516645170,13040,13040,13040,13040,0
|
|
20231010,150100,516645170,13040,13040,13040,13040,10
|
|
20231010,150000,516514770,13040,13040,13040,13040,5
|
|
20231010,145900,516449570,13030,13040,13040,13030,5
|
|
20231010,145800,516384410,13030,13030,13030,13030,1
|
|
20231010,145700,516371380,13030,13050,13050,13030,134
|
|
20231010,145600,514625020,13170,13170,13170,13170,0
|
|
20231010,145500,514625020,13170,13170,13170,13170,0
|
|
20231010,145400,514625020,13170,13170,13170,13170,0
|
|
20231010,145300,514625020,13170,13170,13170,13170,0
|
|
20231010,145200,514625020,13170,13170,13170,13170,0
|
|
20231010,145100,514625020,13170,13130,13170,13030,167
|
|
20231010,145000,512440650,13120,13120,13120,13120,1
|
|
20231010,144900,512427530,13130,13150,13150,13130,275
|
|
20231010,144800,508812800,13180,13180,13180,13180,0
|
|
20231010,144700,508812800,13180,13180,13180,13180,10
|
|
20231010,144600,508681000,13180,13210,13210,13180,276
|
|
20231010,144500,505040290,13210,13210,13210,13210,0
|
|
20231010,144400,505040290,13210,13220,13220,13210,20
|
|
20231010,144300,504775900,13210,13180,13220,13180,535
|
|
20231010,144200,497719460,13090,13090,13090,13090,2
|
|
20231010,144100,497693280,13180,13180,13180,13180,0
|
|
20231010,144000,497693280,13180,13180,13180,13180,32
|
|
20231010,143900,497271520,13170,13170,13170,13170,21
|
|
20231010,143800,496994950,13160,13160,13160,13160,47
|
|
20231010,143700,496376430,13170,13170,13170,13170,0
|
|
20231010,143600,496376430,13170,13050,13170,13050,746
|
|
20231010,143500,486604050,13030,13030,13030,13030,10
|
|
20231010,143400,486473750,13000,13020,13020,13000,1408
|
|
20231010,143300,468165910,13010,13040,13040,13010,700
|
|
20231010,143200,459055570,13030,13080,13080,13020,237
|
|
20231010,143100,455969090,13090,13090,13090,13090,0
|
|
20231010,143000,455969090,13090,13090,13090,13090,0
|
|
20231010,142900,455969090,13090,13060,13090,13030,332
|
|
20231010,142800,451641810,13030,13020,13050,13020,67
|
|
20231010,142700,450768830,13010,13060,13060,13010,93
|
|
20231010,142600,449558170,13060,13090,13090,13020,201
|
|
20231010,142500,446932760,13090,13090,13090,13090,6
|
|
20231010,142400,446854220,13100,13100,13100,13090,183
|
|
20231010,142300,444456990,13100,13100,13100,13100,10
|
|
20231010,142200,444325990,13100,13110,13110,13100,267
|
|
20231010,142100,440827250,13100,13110,13110,13100,146
|
|
20231010,142000,438913640,13100,13110,13110,13100,70
|
|
20231010,141900,437996040,13110,13110,13110,13110,0
|
|
20231010,141800,437996040,13110,13110,13110,13110,0
|
|
20231010,141700,437996040,13110,13110,13110,13110,0
|
|
20231010,141600,437996040,13110,13120,13120,13110,12
|
|
20231010,141500,437838710,13110,13120,13120,13110,19
|
|
20231010,141400,437589580,13110,13130,13130,13110,152
|
|
20231010,141300,435595070,13140,13150,13150,13140,20
|
|
20231010,141200,435332170,13160,13190,13200,13160,1046
|
|
20231010,141100,421546230,13200,13200,13220,13180,1335
|
|
20231010,141000,403936310,13190,13190,13190,13190,8
|
|
20231010,140900,403830790,13190,13250,13250,13180,1872
|
|
20231010,140800,379068770,13240,13240,13240,13240,3
|
|
20231010,140700,379029050,13240,13270,13270,13240,419
|
|
20231010,140600,373471950,13260,13320,13320,13260,2000
|
|
20231010,140500,346910300,13370,13370,13370,13370,3
|
|
20231010,140400,346870190,13380,13380,13380,13380,0
|
|
20231010,140300,346870190,13380,13380,13380,13380,0
|
|
20231010,140200,346870190,13380,13380,13380,13380,0
|
|
20231010,140100,346870190,13380,13380,13380,13380,0
|
|
20231010,140000,346870190,13380,13380,13380,13380,1
|
|
20231010,135900,346856810,13390,13300,13390,13300,85
|
|
20231010,135800,345725410,13390,13360,13390,13360,30
|
|
20231010,135700,345324380,13290,13290,13290,13290,1
|
|
20231010,135600,345311090,13290,13290,13290,13290,3
|
|
20231010,135500,345271220,13290,13290,13290,13290,0
|
|
20231010,135400,345271220,13290,13290,13290,13290,9
|
|
20231010,135300,345151610,13290,13290,13290,13290,0
|
|
20231010,135200,345151610,13290,13290,13290,13290,0
|
|
20231010,135100,345151610,13290,13290,13290,13290,0
|
|
20231010,135000,345151610,13290,13290,13290,13290,0
|
|
20231010,134900,345151610,13290,13290,13290,13290,0
|
|
20231010,134800,345151610,13290,13290,13290,13290,3
|
|
20231010,134700,345111740,13270,13310,13310,13270,301
|
|
20231010,134600,341112510,13300,13300,13300,13300,0
|
|
20231010,134500,341112510,13300,13300,13300,13300,1
|
|
20231010,134400,341099210,13300,13300,13300,13300,55
|
|
20231010,134300,340367710,13410,13410,13410,13410,0
|
|
20231010,134200,340367710,13410,13280,13410,13280,425
|
|
20231010,134100,334700540,13280,13280,13280,13280,2
|
|
20231010,134000,334673980,13280,13280,13280,13280,0
|
|
20231010,133900,334673980,13280,13280,13280,13280,2
|
|
20231010,133800,334647420,13280,13280,13280,13280,21
|
|
20231010,133700,334368540,13300,13300,13300,13300,0
|
|
20231010,133600,334368540,13300,13300,13300,13300,0
|
|
20231010,133500,334368540,13300,13280,13300,13280,2
|
|
20231010,133400,334341960,13280,13280,13280,13280,0
|
|
20231010,133300,334341960,13280,13280,13280,13280,1
|
|
20231010,133200,334328680,13270,13270,13270,13270,0
|
|
20231010,133100,334328680,13270,13270,13270,13270,16
|
|
20231010,133000,334116360,13270,13300,13300,13270,235
|
|
20231010,132900,330996160,13300,13300,13300,13300,0
|
|
20231010,132800,330996160,13300,13300,13300,13300,0
|
|
20231010,132700,330996160,13300,13300,13300,13300,0
|
|
20231010,132600,330996160,13300,13300,13300,13300,170
|
|
20231010,132500,328735160,13300,13300,13300,13300,36
|
|
20231010,132400,328256360,13370,13370,13370,13370,3
|
|
20231010,132300,328216250,13380,13290,13390,13290,97
|
|
20231010,132200,326919830,13280,13280,13280,13280,65
|
|
20231010,132100,326056630,13280,13280,13280,13280,505
|
|
20231010,132000,319350230,13290,13290,13290,13290,131
|
|
20231010,131900,317609240,13280,13300,13300,13280,446
|
|
20231010,131800,311684290,13300,13320,13320,13300,177
|
|
20231010,131700,309328260,13320,13340,13340,13320,117
|
|
20231010,131600,307769560,13340,13350,13350,13340,19
|
|
20231010,131500,307516020,13340,13340,13340,13340,0
|
|
20231010,131400,307516020,13340,13340,13340,13340,0
|
|
20231010,131300,307516020,13340,13340,13340,13340,0
|
|
20231010,131200,307516020,13340,13330,13340,13330,71
|
|
20231010,131100,306568890,13330,13330,13330,13330,0
|
|
20231010,131000,306568890,13330,13310,13330,13310,3
|
|
20231010,130900,306528920,13310,13310,13310,13310,0
|
|
20231010,130800,306528920,13310,13310,13310,13310,1
|
|
20231010,130700,306515610,13310,13350,13350,13310,506
|
|
20231010,130600,299778180,13350,13360,13360,13350,48
|
|
20231010,130500,299137010,13360,13410,13410,13360,2318
|
|
20231010,130400,268091820,13410,13410,13410,13410,1
|
|
20231010,130300,268078410,13420,13420,13420,13420,0
|
|
20231010,130200,268078410,13420,13420,13420,13420,7
|
|
20231010,130100,267984470,13420,13420,13420,13420,8
|
|
20231010,130000,267877110,13410,13410,13410,13410,0
|
|
20231010,125900,267877110,13410,13410,13410,13410,0
|
|
20231010,125800,267877110,13410,13410,13410,13410,10
|
|
20231010,125700,267743010,13420,13420,13420,13420,0
|
|
20231010,125600,267743010,13420,13430,13430,13420,279
|
|
20231010,125500,263997530,13440,13440,13440,13440,0
|
|
20231010,125400,263997530,13440,13440,13440,13440,10
|
|
20231010,125300,263863130,13440,13440,13440,13440,232
|
|
20231010,125200,260745050,13440,13440,13440,13440,0
|
|
20231010,125100,260745050,13440,13440,13440,13440,0
|
|
20231010,125000,260745050,13440,13440,13440,13440,3
|
|
20231010,124900,260704730,13440,13440,13440,13440,31
|
|
20231010,124800,260288090,13440,13440,13440,13440,0
|
|
20231010,124700,260288090,13440,13440,13440,13440,4
|
|
20231010,124600,260234330,13430,13430,13430,13430,0
|
|
20231010,124500,260234330,13430,13430,13430,13430,0
|
|
20231010,124400,260234330,13430,13430,13430,13430,80
|
|
20231010,124300,259159930,13440,13440,13440,13440,300
|
|
20231010,124200,255127930,13440,13440,13440,13440,0
|
|
20231010,124100,255127930,13440,13470,13470,13440,150
|
|
20231010,124000,253111820,13480,13480,13480,13480,0
|
|
20231010,123900,253111820,13480,13480,13480,13480,7
|
|
20231010,123800,253017460,13480,13480,13480,13480,0
|
|
20231010,123700,253017460,13480,13480,13480,13480,2
|
|
20231010,123600,252990500,13480,13480,13480,13480,0
|
|
20231010,123500,252990500,13480,13490,13490,13480,2
|
|
20231010,123400,252963530,13490,13510,13510,13490,268
|
|
20231010,123300,249344660,13500,13540,13540,13500,1364
|
|
20231010,123200,230909660,13540,13540,13540,13540,0
|
|
20231010,123100,230909660,13540,13540,13540,13540,1
|
|
20231010,123000,230896120,13540,13540,13540,13540,0
|
|
20231010,122900,230896120,13540,13540,13540,13540,68
|
|
20231010,122800,229975400,13530,13530,13530,13530,0
|
|
20231010,122700,229975400,13530,13530,13530,13530,0
|
|
20231010,122600,229975400,13530,13530,13530,13530,23
|
|
20231010,122500,229664210,13530,13530,13530,13530,0
|
|
20231010,122400,229664210,13530,13530,13530,13530,0
|
|
20231010,122300,229664210,13530,13530,13530,13530,0
|
|
20231010,122200,229664210,13530,13530,13530,13530,10
|
|
20231010,122100,229528910,13520,13520,13520,13520,0
|
|
20231010,122000,229528910,13520,13520,13520,13520,1
|
|
20231010,121900,229515390,13520,13520,13520,13520,17
|
|
20231010,121800,229285550,13520,13520,13520,13520,0
|
|
20231010,121700,229285550,13520,13520,13520,13520,0
|
|
20231010,121600,229285550,13520,13520,13520,13520,5
|
|
20231010,121500,229217950,13520,13520,13520,13520,0
|
|
20231010,121400,229217950,13520,13550,13550,13520,500
|
|
20231010,121300,222452800,13550,13550,13550,13550,0
|
|
20231010,121200,222452800,13550,13550,13550,13550,16
|
|
20231010,121100,222236000,13550,13550,13550,13550,50
|
|
20231010,121000,221558500,13560,13560,13560,13560,0
|
|
20231010,120900,221558500,13560,13560,13560,13560,0
|
|
20231010,120800,221558500,13560,13560,13560,13560,0
|
|
20231010,120700,221558500,13560,13570,13570,13560,16
|
|
20231010,120600,221341400,13570,13570,13570,13570,7
|
|
20231010,120500,221246410,13570,13570,13570,13570,0
|
|
20231010,120400,221246410,13570,13570,13570,13570,0
|
|
20231010,120300,221246410,13570,13570,13570,13570,0
|
|
20231010,120200,221246410,13570,13570,13570,13570,0
|
|
20231010,120100,221246410,13570,13570,13570,13570,0
|
|
20231010,120000,221246410,13570,13570,13570,13570,15
|
|
20231010,115900,221042860,13570,13570,13570,13570,0
|
|
20231010,115800,221042860,13570,13570,13570,13570,0
|
|
20231010,115700,221042860,13570,13570,13570,13570,0
|
|
20231010,115600,221042860,13570,13570,13570,13570,0
|
|
20231010,115500,221042860,13570,13570,13570,13570,0
|
|
20231010,115400,221042860,13570,13570,13570,13570,0
|
|
20231010,115300,221042860,13570,13570,13570,13570,2
|
|
20231010,115200,221015720,13540,13540,13540,13540,0
|
|
20231010,115100,221015720,13540,13540,13540,13540,10
|
|
20231010,115000,220880320,13590,13590,13590,13590,0
|
|
20231010,114900,220880320,13590,13590,13590,13590,0
|
|
20231010,114800,220880320,13590,13590,13590,13590,0
|
|
20231010,114700,220880320,13590,13590,13590,13590,0
|
|
20231010,114600,220880320,13590,13590,13590,13590,0
|
|
20231010,114500,220880320,13590,13590,13590,13590,1
|
|
20231010,114400,220866730,13540,13540,13540,13540,1
|
|
20231010,114300,220853190,13540,13560,13560,13540,10
|
|
20231010,114200,220717730,13550,13550,13550,13550,0
|
|
20231010,114100,220717730,13550,13550,13550,13550,0
|
|
20231010,114000,220717730,13550,13550,13550,13550,100
|
|
20231010,113900,219362730,13550,13550,13550,13550,0
|
|
20231010,113800,219362730,13550,13550,13550,13550,7
|
|
20231010,113700,219267880,13550,13550,13550,13550,0
|
|
20231010,113600,219267880,13550,13550,13550,13550,0
|
|
20231010,113500,219267880,13550,13550,13550,13550,0
|
|
20231010,113400,219267880,13550,13550,13550,13550,0
|
|
20231010,113300,219267880,13550,13550,13600,13550,81
|
|
20231010,113200,218170280,13550,13550,13550,13550,50
|
|
20231010,113100,217492780,13550,13540,13550,13540,134
|
|
20231010,113000,215677140,13560,13580,13580,13560,542
|
|
20231010,112900,208320190,13590,13590,13590,13590,184
|
|
20231010,112800,205819630,13600,13600,13600,13600,373
|
|
20231010,112700,200746830,13600,13600,13600,13600,1
|
|
20231010,112600,200733230,13600,13600,13600,13600,0
|
|
20231010,112500,200733230,13600,13600,13600,13600,0
|
|
20231010,112400,200733230,13600,13600,13600,13600,13
|
|
20231010,112300,200556430,13610,13610,13610,13610,5
|
|
20231010,112200,200488380,13610,13610,13610,13610,0
|
|
20231010,112100,200488380,13610,13610,13610,13610,20
|
|
20231010,112000,200216180,13610,13610,13610,13610,75
|
|
20231010,111900,199195430,13640,13650,13650,13640,12
|
|
20231010,111800,199031680,13650,13650,13650,13650,4
|
|
20231010,111700,198977080,13650,13650,13650,13650,0
|
|
20231010,111600,198977080,13650,13650,13650,13650,0
|
|
20231010,111500,198977080,13650,13650,13650,13650,3
|
|
20231010,111400,198936130,13650,13650,13650,13650,1
|
|
20231010,111300,198922480,13650,13660,13660,13650,11
|
|
20231010,111200,198772320,13610,13650,13650,13610,203
|
|
20231010,111100,196008720,13650,13650,13650,13650,20
|
|
20231010,111000,195735720,13650,13650,13650,13650,0
|
|
20231010,110900,195735720,13650,13650,13650,13650,0
|
|
20231010,110800,195735720,13650,13650,13650,13650,0
|
|
20231010,110700,195735720,13650,13650,13650,13650,0
|
|
20231010,110600,195735720,13650,13650,13650,13650,0
|
|
20231010,110500,195735720,13650,13650,13650,13650,1
|
|
20231010,110400,195722070,13650,13650,13650,13650,0
|
|
20231010,110300,195722070,13650,13620,13650,13610,111
|
|
20231010,110200,194209160,13650,13650,13650,13650,30
|
|
20231010,110100,193799660,13650,13650,13650,13650,0
|
|
20231010,110000,193799660,13650,13650,13650,13650,12
|
|
20231010,105900,193635860,13650,13650,13650,13650,80
|
|
20231010,105800,192543860,13650,13670,13670,13650,92
|
|
20231010,105700,191286660,13670,13650,13670,13650,120
|
|
20231010,105600,189648540,13650,13650,13650,13650,0
|
|
20231010,105500,189648540,13650,13670,13680,13650,130
|
|
20231010,105400,187871530,13670,13670,13670,13670,0
|
|
20231010,105300,187871530,13670,13670,13670,13670,17
|
|
20231010,105200,187639140,13670,13650,13670,13650,211
|
|
20231010,105100,184758830,13650,13650,13650,13650,4
|
|
20231010,105000,184704230,13650,13650,13650,13650,0
|
|
20231010,104900,184704230,13650,13650,13650,13650,7
|
|
20231010,104800,184608680,13700,13700,13700,13700,1
|
|
20231010,104700,184594980,13700,13670,13700,13670,107
|
|
20231010,104600,183130030,13670,13660,13670,13660,36
|
|
20231010,104500,182638220,13670,13660,13670,13660,20
|
|
20231010,104400,182365010,13660,13650,13660,13650,23
|
|
20231010,104300,182051030,13650,13600,13650,13600,610
|
|
20231010,104200,173739390,13570,13570,13570,13570,0
|
|
20231010,104100,173739390,13570,13570,13570,13570,0
|
|
20231010,104000,173739390,13570,13570,13570,13570,20
|
|
20231010,103900,173467990,13570,13570,13570,13570,0
|
|
20231010,103800,173467990,13570,13570,13570,13570,1
|
|
20231010,103700,173454420,13620,13570,13620,13570,2
|
|
20231010,103600,173427230,13570,13600,13600,13570,70
|
|
20231010,103500,172476370,13590,13590,13590,13590,0
|
|
20231010,103400,172476370,13590,13590,13590,13590,184
|
|
20231010,103300,169975810,13640,13650,13650,13640,214
|
|
20231010,103200,167055710,13650,13640,13650,13630,212
|
|
20231010,103100,164164920,13570,13630,13630,13570,86
|
|
20231010,103000,162997020,13640,13640,13640,13640,30
|
|
20231010,102900,162587820,13650,13650,13650,13650,0
|
|
20231010,102800,162587820,13650,13550,13650,13550,1286
|
|
20231010,102700,145100380,13540,13540,13540,13540,100
|
|
20231010,102600,143746380,13560,13560,13560,13560,47
|
|
20231010,102500,143109060,13570,13570,13570,13570,0
|
|
20231010,102400,143109060,13570,13570,13570,13570,0
|
|
20231010,102300,143109060,13570,13570,13570,13570,3
|
|
20231010,102200,143068350,13540,13540,13570,13540,819
|
|
20231010,102100,131965030,13540,13500,13540,13480,293
|
|
20231010,102000,128006460,13480,13490,13490,13480,8
|
|
20231010,101900,127898550,13500,13500,13500,13500,1
|
|
20231010,101800,127885050,13430,13430,13430,13430,0
|
|
20231010,101700,127885050,13430,13430,13430,13430,3
|
|
20231010,101600,127844760,13420,13420,13420,13420,0
|
|
20231010,101500,127844760,13420,13440,13440,13420,272
|
|
20231010,101400,124192760,13440,13450,13450,13440,30
|
|
20231010,101300,123789380,13450,13450,13450,13450,0
|
|
20231010,101200,123789380,13450,13450,13450,13450,35
|
|
20231010,101100,123318630,13480,13480,13480,13480,0
|
|
20231010,101000,123318630,13480,13510,13510,13480,40
|
|
20231010,100900,122778830,13520,13520,13520,13520,0
|
|
20231010,100800,122778830,13520,13520,13520,13520,75
|
|
20231010,100700,121764830,13420,13470,13470,13420,283
|
|
20231010,100600,117962400,13470,13470,13470,13470,20
|
|
20231010,100500,117693000,13460,13470,13470,13460,100
|
|
20231010,100400,116346060,13550,13550,13550,13550,1
|
|
20231010,100300,116332510,13480,13480,13480,13480,21
|
|
20231010,100200,116049430,13480,13490,13490,13480,291
|
|
20231010,100100,112124340,13490,13500,13500,13490,350
|
|
20231010,100000,107400430,13560,13560,13560,13560,0
|
|
20231010,095900,107400430,13560,13560,13560,13560,0
|
|
20231010,095800,107400430,13560,13560,13560,13560,1
|
|
20231010,095700,107386870,13500,13500,13500,13500,8
|
|
20231010,095600,107278870,13560,13560,13560,13560,0
|
|
20231010,095500,107278870,13560,13560,13560,13560,1
|
|
20231010,095400,107265310,13520,13520,13520,13520,500
|
|
20231010,095300,100505310,13520,13520,13520,13520,63
|
|
20231010,095200,99653550,13520,13520,13550,13520,90
|
|
20231010,095100,98435100,13520,13550,13550,13520,81
|
|
20231010,095000,97338280,13550,13560,13560,13550,8
|
|
20231010,094900,97229850,13560,13560,13560,13560,180
|
|
20231010,094800,94789050,13560,13570,13570,13560,325
|
|
20231010,094700,90379310,13590,13590,13590,13590,0
|
|
20231010,094600,90379310,13590,13620,13630,13590,97
|
|
20231010,094500,89059580,13590,13610,13620,13590,72
|
|
20231010,094400,88080210,13650,13600,13650,13590,839
|
|
20231010,094300,76670460,13590,13550,13590,13550,339
|
|
20231010,094200,72069900,13550,13490,13550,13490,514
|
|
20231010,094100,65114090,13480,13480,13480,13480,1
|
|
20231010,094000,65100610,13470,13450,13470,13450,20
|
|
20231010,093900,64831410,13450,13450,13480,13450,153
|
|
20231010,093800,62773530,13470,13460,13470,13460,110
|
|
20231010,093700,61291920,13460,13460,13460,13460,3
|
|
20231010,093600,61251540,13460,13450,13460,13450,33
|
|
20231010,093500,60807650,13450,13450,13450,13450,5
|
|
20231010,093400,60740400,13440,13400,13440,13400,403
|
|
20231010,093300,55338460,13400,13400,13400,13400,0
|
|
20231010,093200,55338460,13400,13390,13400,13300,351
|
|
20231010,093100,50668330,13390,13390,13390,13390,17
|
|
20231010,093000,50440700,13390,13380,13390,13380,26
|
|
20231010,092900,50092620,13310,13310,13310,13310,0
|
|
20231010,092800,50092620,13310,13310,13310,13310,60
|
|
20231010,092700,49294020,13300,13300,13300,13300,100
|
|
20231010,092600,47964020,13360,13300,13360,13290,90
|
|
20231010,092500,46767000,13290,13290,13290,13290,0
|
|
20231010,092400,46767000,13290,13380,13380,13290,103
|
|
20231010,092300,45397860,13380,13290,13380,13290,51
|
|
20231010,092200,44715570,13280,13340,13400,13280,176
|
|
20231010,092100,42373190,13340,13340,13340,13340,31
|
|
20231010,092000,41959650,13340,13340,13340,13340,59
|
|
20231010,091900,41172590,13340,13340,13340,13340,1
|
|
20231010,091800,41159250,13260,13310,13310,13250,40
|
|
20231010,091700,40628050,13250,13250,13250,13250,100
|
|
20231010,091600,39303050,13270,13270,13270,13270,100
|
|
20231010,091500,37976050,13290,13300,13300,13290,4
|
|
20231010,091400,37922880,13300,13310,13310,13300,10
|
|
20231010,091300,37789810,13220,13260,13310,13220,253
|
|
20231010,091200,34437890,13220,13270,13280,13220,1014
|
|
20231010,091100,20992980,13280,13390,13390,13270,94
|
|
20231010,091000,19744300,13390,13250,13400,13250,27
|
|
20231010,090900,19385360,13250,13250,13250,13250,0
|
|
20231010,090800,19385360,13250,13260,13260,13250,513
|
|
20231010,090700,12585780,13230,13270,13270,13230,146
|
|
20231010,090600,10651790,13270,13270,13270,13270,16
|
|
20231010,090500,10439470,13280,13280,13280,13280,164
|
|
20231010,090400,8261550,13270,13390,13410,13270,66
|
|
20231010,090300,7378650,13410,13280,13410,13270,176
|
|
20231010,090200,5029240,13400,13400,13400,13400,0
|
|
20231010,090100,5029240,13400,13440,13440,13400,364
|
|
20231010,090000,147510,13410,13410,13410,13410,11
|