613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191000,309153920,11730,11730,11730,11730,219
|
|
20231016,190900,309153920,11730,11730,11730,11730,0
|
|
20231016,190800,309153920,11730,11730,11730,11730,0
|
|
20231016,190700,309153920,11730,11730,11730,11730,0
|
|
20231016,190600,309153920,11730,11730,11730,11730,0
|
|
20231016,190500,309153920,11730,11730,11730,11730,0
|
|
20231016,190400,309153920,11730,11730,11730,11730,0
|
|
20231016,190300,309153920,11730,11730,11730,11730,0
|
|
20231016,190200,309153920,11730,11730,11730,11730,0
|
|
20231016,190100,309153920,11730,11730,11730,11730,0
|
|
20231016,190000,309153920,11730,11730,11730,11730,0
|
|
20231016,185900,309153920,11730,11730,11730,11730,0
|
|
20231016,185800,309153920,11730,11730,11730,11730,0
|
|
20231016,185700,309153920,11730,11730,11730,11730,0
|
|
20231016,185600,309153920,11730,11730,11730,11730,0
|
|
20231016,185500,309153920,11730,11730,11730,11730,0
|
|
20231016,185400,309153920,11730,11730,11730,11730,0
|
|
20231016,185300,309153920,11730,11730,11730,11730,0
|
|
20231016,185200,309153920,11730,11730,11730,11730,0
|
|
20231016,185100,309153920,11730,11730,11730,11730,0
|
|
20231016,185000,309153920,11730,11730,11730,11730,0
|
|
20231016,184900,309153920,11730,11730,11730,11730,0
|
|
20231016,184800,309153920,11730,11730,11730,11730,0
|
|
20231016,184700,309153920,11730,11730,11730,11730,0
|
|
20231016,184600,309153920,11730,11730,11730,11730,0
|
|
20231016,184500,309153920,11730,11730,11730,11730,0
|
|
20231016,184400,309153920,11730,11730,11730,11730,0
|
|
20231016,184300,309153920,11730,11730,11730,11730,0
|
|
20231016,184200,309153920,11730,11730,11730,11730,0
|
|
20231016,184100,309153920,11730,11730,11730,11730,0
|
|
20231016,184000,309153920,11730,11730,11730,11730,219
|
|
20231016,183900,309153920,11730,11730,11730,11730,0
|
|
20231016,183800,309153920,11730,11730,11730,11730,0
|
|
20231016,183700,309153920,11730,11730,11730,11730,0
|
|
20231016,183600,309153920,11730,11730,11730,11730,0
|
|
20231016,183500,309153920,11730,11730,11730,11730,0
|
|
20231016,183400,309153920,11730,11730,11730,11730,0
|
|
20231016,183300,309153920,11730,11730,11730,11730,0
|
|
20231016,183200,309153920,11730,11730,11730,11730,0
|
|
20231016,183100,309153920,11730,11730,11730,11730,0
|
|
20231016,183000,309153920,11730,11730,11730,11730,0
|
|
20231016,182900,309153920,11730,11730,11730,11730,0
|
|
20231016,182800,309153920,11730,11730,11730,11730,0
|
|
20231016,182700,309153920,11730,11730,11730,11730,0
|
|
20231016,182600,309153920,11730,11730,11730,11730,0
|
|
20231016,182500,309153920,11730,11730,11730,11730,0
|
|
20231016,182400,309153920,11730,11730,11730,11730,0
|
|
20231016,182300,309153920,11730,11730,11730,11730,0
|
|
20231016,182200,309153920,11730,11730,11730,11730,0
|
|
20231016,182100,309153920,11730,11730,11730,11730,0
|
|
20231016,182000,309153920,11730,11730,11730,11730,0
|
|
20231016,181900,309153920,11730,11730,11730,11730,0
|
|
20231016,181800,309153920,11730,11730,11730,11730,0
|
|
20231016,181700,309153920,11730,11730,11730,11730,0
|
|
20231016,181600,309153920,11730,11730,11730,11730,0
|
|
20231016,181500,309153920,11730,11730,11730,11730,0
|
|
20231016,181400,309153920,11730,11730,11730,11730,0
|
|
20231016,181300,309153920,11730,11730,11730,11730,0
|
|
20231016,181200,309153920,11730,11730,11730,11730,0
|
|
20231016,181100,309153920,11730,11730,11730,11730,0
|
|
20231016,181000,309153920,11730,11730,11730,11730,219
|
|
20231016,180900,309153920,11730,11730,11730,11730,0
|
|
20231016,180800,309153920,11730,11730,11730,11730,0
|
|
20231016,180700,309153920,11730,11730,11730,11730,0
|
|
20231016,180600,309153920,11730,11730,11730,11730,0
|
|
20231016,180500,309153920,11730,11730,11730,11730,0
|
|
20231016,180400,309153920,11730,11730,11730,11730,0
|
|
20231016,180300,309153920,11730,11730,11730,11730,0
|
|
20231016,180200,309153920,11730,11730,11730,11730,0
|
|
20231016,180100,309153920,11730,11730,11730,11730,0
|
|
20231016,180000,309153920,11730,11730,11730,11730,0
|
|
20231016,175900,309153920,11730,11730,11730,11730,0
|
|
20231016,175800,309153920,11730,11730,11730,11730,0
|
|
20231016,175700,309153920,11730,11730,11730,11730,0
|
|
20231016,175600,309153920,11730,11730,11730,11730,0
|
|
20231016,175500,309153920,11730,11730,11730,11730,0
|
|
20231016,175400,309153920,11730,11730,11730,11730,0
|
|
20231016,175300,309153920,11730,11730,11730,11730,0
|
|
20231016,175200,309153920,11730,11730,11730,11730,0
|
|
20231016,175100,309153920,11730,11730,11730,11730,0
|
|
20231016,175000,309153920,11730,11730,11730,11730,0
|
|
20231016,174900,309153920,11730,11730,11730,11730,0
|
|
20231016,174800,309153920,11730,11730,11730,11730,0
|
|
20231016,174700,309153920,11730,11730,11730,11730,0
|
|
20231016,174600,309153920,11730,11730,11730,11730,0
|
|
20231016,174500,309153920,11730,11730,11730,11730,0
|
|
20231016,174400,309153920,11730,11730,11730,11730,0
|
|
20231016,174300,309153920,11730,11730,11730,11730,0
|
|
20231016,174200,309153920,11730,11730,11730,11730,0
|
|
20231016,174100,309153920,11730,11730,11730,11730,0
|
|
20231016,174000,309153920,11730,11730,11730,11730,219
|
|
20231016,173900,309153920,11730,11730,11730,11730,0
|
|
20231016,173800,309153920,11730,11730,11730,11730,0
|
|
20231016,173700,309153920,11730,11730,11730,11730,0
|
|
20231016,173600,309153920,11730,11730,11730,11730,0
|
|
20231016,173500,309153920,11730,11730,11730,11730,0
|
|
20231016,173400,309153920,11730,11730,11730,11730,0
|
|
20231016,173300,309153920,11730,11730,11730,11730,0
|
|
20231016,173200,309153920,11730,11730,11730,11730,0
|
|
20231016,173100,309153920,11730,11730,11730,11730,0
|
|
20231016,173000,309153920,11730,11730,11730,11730,0
|
|
20231016,172900,309153920,11730,11730,11730,11730,0
|
|
20231016,172800,309153920,11730,11730,11730,11730,0
|
|
20231016,172700,309153920,11730,11730,11730,11730,0
|
|
20231016,172600,309153920,11730,11730,11730,11730,0
|
|
20231016,172500,309153920,11730,11730,11730,11730,0
|
|
20231016,172400,309153920,11730,11730,11730,11730,0
|
|
20231016,172300,309153920,11730,11730,11730,11730,0
|
|
20231016,172200,309153920,11730,11730,11730,11730,0
|
|
20231016,172100,309153920,11730,11730,11730,11730,0
|
|
20231016,172000,309153920,11730,11730,11730,11730,0
|
|
20231016,171900,309153920,11730,11730,11730,11730,0
|
|
20231016,171800,309153920,11730,11730,11730,11730,0
|
|
20231016,171700,309153920,11730,11730,11730,11730,0
|
|
20231016,171600,309153920,11730,11730,11730,11730,0
|
|
20231016,171500,309153920,11730,11730,11730,11730,0
|
|
20231016,171400,309153920,11730,11730,11730,11730,0
|
|
20231016,171300,309153920,11730,11730,11730,11730,0
|
|
20231016,171200,309153920,11730,11730,11730,11730,0
|
|
20231016,171100,309153920,11730,11730,11730,11730,0
|
|
20231016,171000,309153920,11730,11730,11730,11730,219
|
|
20231016,170900,309153920,11730,11730,11730,11730,0
|
|
20231016,170800,309153920,11730,11730,11730,11730,0
|
|
20231016,170700,309153920,11730,11730,11730,11730,0
|
|
20231016,170600,309153920,11730,11730,11730,11730,0
|
|
20231016,170500,309153920,11730,11730,11730,11730,0
|
|
20231016,170400,309153920,11730,11730,11730,11730,0
|
|
20231016,170300,309153920,11730,11730,11730,11730,0
|
|
20231016,170200,309153920,11730,11730,11730,11730,0
|
|
20231016,170100,309153920,11730,11730,11730,11730,0
|
|
20231016,170000,309153920,11730,11730,11730,11730,0
|
|
20231016,165900,309153920,11730,11730,11730,11730,0
|
|
20231016,165800,309153920,11730,11730,11730,11730,0
|
|
20231016,165700,309153920,11730,11730,11730,11730,0
|
|
20231016,165600,309153920,11730,11730,11730,11730,0
|
|
20231016,165500,309153920,11730,11730,11730,11730,0
|
|
20231016,165400,309153920,11730,11730,11730,11730,0
|
|
20231016,165300,309153920,11730,11730,11730,11730,0
|
|
20231016,165200,309153920,11730,11730,11730,11730,0
|
|
20231016,165100,309153920,11730,11730,11730,11730,0
|
|
20231016,165000,309153920,11730,11730,11730,11730,0
|
|
20231016,164900,309153920,11730,11730,11730,11730,0
|
|
20231016,164800,309153920,11730,11730,11730,11730,0
|
|
20231016,164700,309153920,11730,11730,11730,11730,0
|
|
20231016,164600,309153920,11730,11730,11730,11730,0
|
|
20231016,164500,309153920,11730,11730,11730,11730,0
|
|
20231016,164400,309153920,11730,11730,11730,11730,0
|
|
20231016,164300,309153920,11730,11730,11730,11730,0
|
|
20231016,164200,309153920,11730,11730,11730,11730,0
|
|
20231016,164100,309153920,11730,11730,11730,11730,0
|
|
20231016,164000,309153920,11730,11730,11730,11730,219
|
|
20231016,163900,309153920,11730,11730,11730,11730,0
|
|
20231016,163800,309153920,11730,11730,11730,11730,0
|
|
20231016,163700,309153920,11730,11730,11730,11730,0
|
|
20231016,163600,309153920,11730,11730,11730,11730,0
|
|
20231016,163500,309153920,11730,11730,11730,11730,0
|
|
20231016,163400,309153920,11730,11730,11730,11730,0
|
|
20231016,163300,309153920,11730,11730,11730,11730,0
|
|
20231016,163200,309153920,11730,11730,11730,11730,0
|
|
20231016,163100,309153920,11730,11730,11730,11730,0
|
|
20231016,163000,309153920,11730,11730,11730,11730,0
|
|
20231016,162900,309153920,11730,11730,11730,11730,0
|
|
20231016,162800,309153920,11730,11730,11730,11730,0
|
|
20231016,162700,309153920,11730,11730,11730,11730,0
|
|
20231016,162600,309153920,11730,11730,11730,11730,0
|
|
20231016,162500,309153920,11730,11730,11730,11730,0
|
|
20231016,162400,309153920,11730,11730,11730,11730,0
|
|
20231016,162300,309153920,11730,11730,11730,11730,0
|
|
20231016,162200,309153920,11730,11730,11730,11730,0
|
|
20231016,162100,309153920,11730,11730,11730,11730,0
|
|
20231016,162000,309153920,11730,11730,11730,11730,0
|
|
20231016,161900,309153920,11730,11730,11730,11730,0
|
|
20231016,161800,309153920,11730,11730,11730,11730,0
|
|
20231016,161700,309153920,11730,11730,11730,11730,0
|
|
20231016,161600,309153920,11730,11730,11730,11730,0
|
|
20231016,161500,309153920,11730,11730,11730,11730,0
|
|
20231016,161400,309153920,11730,11730,11730,11730,0
|
|
20231016,161300,309153920,11730,11730,11730,11730,0
|
|
20231016,161200,309153920,11730,11730,11730,11730,0
|
|
20231016,161100,309153920,11730,11730,11730,11730,0
|
|
20231016,161000,309153920,11730,11730,11730,11730,219
|
|
20231016,160900,309153920,11730,11730,11730,11730,0
|
|
20231016,160800,309153920,11730,11730,11730,11730,0
|
|
20231016,160700,309153920,11730,11730,11730,11730,0
|
|
20231016,160600,309153920,11730,11730,11730,11730,0
|
|
20231016,160500,309153920,11730,11730,11730,11730,0
|
|
20231016,160400,309153920,11730,11730,11730,11730,0
|
|
20231016,160300,309153920,11730,11730,11730,11730,0
|
|
20231016,160200,309153920,11730,11730,11730,11730,0
|
|
20231016,160100,309153920,11730,11730,11730,11730,0
|
|
20231016,160000,309153920,11730,11730,11730,11730,0
|
|
20231016,155900,309153920,11730,11730,11730,11730,0
|
|
20231016,155800,309153920,11730,11730,11730,11730,0
|
|
20231016,155700,309153920,11730,11730,11730,11730,0
|
|
20231016,155600,309153920,11730,11730,11730,11730,0
|
|
20231016,155500,309153920,11730,11730,11730,11730,0
|
|
20231016,155400,309153920,11730,11730,11730,11730,0
|
|
20231016,155300,309153920,11730,11730,11730,11730,0
|
|
20231016,155200,309153920,11730,11730,11730,11730,0
|
|
20231016,155100,309153920,11730,11730,11730,11730,0
|
|
20231016,155000,309153920,11730,11730,11730,11730,0
|
|
20231016,154900,309153920,11730,11730,11730,11730,0
|
|
20231016,154800,309153920,11730,11730,11730,11730,0
|
|
20231016,154700,309153920,11730,11730,11730,11730,0
|
|
20231016,154600,309153920,11730,11730,11730,11730,0
|
|
20231016,154500,309153920,11730,11730,11730,11730,0
|
|
20231016,154400,309153920,11730,11730,11730,11730,0
|
|
20231016,154300,309153920,11730,11730,11730,11730,0
|
|
20231016,154200,309153920,11730,11730,11730,11730,0
|
|
20231016,154100,309153920,11730,11730,11730,11730,0
|
|
20231016,154000,309153920,11730,11730,11730,11730,219
|
|
20231016,153900,309153920,11730,11730,11730,11730,0
|
|
20231016,153800,309153920,11730,11730,11730,11730,0
|
|
20231016,153700,309153920,11730,11730,11730,11730,0
|
|
20231016,153600,309153920,11730,11730,11730,11730,0
|
|
20231016,153500,309153920,11730,11730,11730,11730,0
|
|
20231016,153400,309153920,11730,11730,11730,11730,0
|
|
20231016,153300,309153920,11730,11730,11730,11730,0
|
|
20231016,153200,309153920,11730,11730,11730,11730,0
|
|
20231016,153100,309153920,11730,11730,11730,11730,0
|
|
20231016,153000,309153920,11730,11730,11730,11730,219
|
|
20231016,152900,306585050,11730,11730,11730,11730,0
|
|
20231016,152800,306585050,11730,11730,11730,11730,0
|
|
20231016,152700,306585050,11730,11730,11730,11730,0
|
|
20231016,152600,306585050,11730,11730,11730,11730,0
|
|
20231016,152500,306585050,11730,11730,11730,11730,0
|
|
20231016,152400,306585050,11730,11730,11730,11730,0
|
|
20231016,152300,306585050,11730,11730,11730,11730,0
|
|
20231016,152200,306585050,11730,11730,11730,11730,0
|
|
20231016,152100,306585050,11730,11730,11730,11730,0
|
|
20231016,152000,306585050,11730,11730,11730,11730,0
|
|
20231016,151900,306585050,11730,11730,11730,11730,14
|
|
20231016,151800,306420830,11730,11720,11730,11720,465
|
|
20231016,151700,300970080,11720,11720,11720,11720,10
|
|
20231016,151600,300852880,11720,11720,11720,11720,28
|
|
20231016,151500,300524720,11710,11710,11710,11710,0
|
|
20231016,151400,300524720,11710,11710,11710,11710,85
|
|
20231016,151300,299529370,11710,11710,11710,11710,20
|
|
20231016,151200,299295170,11720,11720,11720,11720,9
|
|
20231016,151100,299189690,11720,11720,11720,11720,0
|
|
20231016,151000,299189690,11720,11690,11720,11690,10
|
|
20231016,150900,299072520,11720,11720,11720,11720,9
|
|
20231016,150800,298967040,11720,11720,11720,11720,0
|
|
20231016,150700,298967040,11720,11720,11720,11720,9
|
|
20231016,150600,298861560,11720,11720,11720,11720,9
|
|
20231016,150500,298756080,11680,11710,11710,11680,620
|
|
20231016,150400,291509380,11720,11720,11720,11720,0
|
|
20231016,150300,291509380,11720,11720,11720,11720,8
|
|
20231016,150200,291415620,11720,11720,11720,11720,16
|
|
20231016,150100,291228100,11710,11710,11710,11710,0
|
|
20231016,150000,291228100,11710,11710,11710,11710,5
|
|
20231016,145900,291169550,11710,11720,11720,11710,14
|
|
20231016,145800,291005570,11710,11700,11710,11700,15
|
|
20231016,145700,290830060,11710,11710,11710,11710,5
|
|
20231016,145600,290771510,11700,11700,11700,11700,14
|
|
20231016,145500,290607710,11710,11710,11710,11710,2
|
|
20231016,145400,290584290,11700,11710,11710,11700,25
|
|
20231016,145300,290291690,11710,11690,11710,11690,14
|
|
20231016,145200,290128010,11710,11710,11710,11710,2
|
|
20231016,145100,290104590,11710,11690,11710,11690,15
|
|
20231016,145000,289929220,11710,11710,11710,11700,2304
|
|
20231016,144900,262970810,11700,11720,11720,11700,489
|
|
20231016,144800,257244110,11720,11720,11720,11720,15
|
|
20231016,144700,257068310,11730,11720,11730,11720,46
|
|
20231016,144600,256529060,11710,11720,11720,11710,20
|
|
20231016,144500,256294790,11720,11720,11720,11720,5
|
|
20231016,144400,256236190,11710,11720,11720,11710,20
|
|
20231016,144300,256001930,11710,11710,11720,11710,519
|
|
20231016,144200,249924380,11720,11720,11720,11720,7
|
|
20231016,144100,249842340,11720,11720,11720,11720,7
|
|
20231016,144000,249760300,11730,11730,11730,11730,11
|
|
20231016,143900,249631270,11710,11710,11710,11710,13
|
|
20231016,143800,249479040,11720,11730,11730,11720,302
|
|
20231016,143700,245939590,11730,11730,11730,11730,76
|
|
20231016,143600,245048110,11720,11720,11720,11720,14
|
|
20231016,143500,244884030,11730,11730,11730,11730,4
|
|
20231016,143400,244837110,11720,11730,11730,11720,22
|
|
20231016,143300,244579200,11720,11730,11730,11720,15
|
|
20231016,143200,244403380,11730,11730,11730,11730,7
|
|
20231016,143100,244321270,11720,11720,11720,11720,14
|
|
20231016,143000,244157190,11730,11730,11730,11730,5
|
|
20231016,142900,244098540,11720,11730,11730,11720,16
|
|
20231016,142800,243911000,11720,11720,11730,11720,416
|
|
20231016,142700,239035470,11730,11730,11730,11730,7
|
|
20231016,142600,238953360,11720,11730,11730,11720,20
|
|
20231016,142500,238718890,11730,11730,11730,11730,14
|
|
20231016,142400,238554670,11720,11720,11720,11720,14
|
|
20231016,142300,238390590,11730,11730,11730,11720,30
|
|
20231016,142200,238038820,11730,11730,11730,11730,5
|
|
20231016,142100,237980170,11720,11730,11730,11720,16
|
|
20231016,142000,237792640,11730,11730,11730,11730,11
|
|
20231016,141900,237663610,11720,11720,11720,11720,13
|
|
20231016,141800,237511250,11730,11720,11730,11720,45
|
|
20231016,141700,236983740,11720,11720,11720,11720,1
|
|
20231016,141600,236972020,11730,11720,11730,11720,22
|
|
20231016,141500,236714100,11730,11730,11730,11730,31
|
|
20231016,141400,236350470,11710,11720,11730,11710,25
|
|
20231016,141300,236057610,11720,11720,11720,11720,4
|
|
20231016,141200,236010730,11730,11730,11730,11730,1
|
|
20231016,141100,235999000,11730,11730,11730,11710,30
|
|
20231016,141000,235647400,11730,11720,11730,11720,11
|
|
20231016,140900,235518390,11720,11720,11720,11720,11
|
|
20231016,140800,235389470,11730,11710,11730,11710,15
|
|
20231016,140700,235213800,11730,11730,11730,11730,11
|
|
20231016,140600,235084770,11730,11730,11730,11710,17
|
|
20231016,140500,234885620,11710,11710,11710,11710,68
|
|
20231016,140400,234089340,11710,11730,11730,11710,16
|
|
20231016,140300,233901940,11720,11720,11720,11720,14
|
|
20231016,140200,233737860,11730,11730,11730,11730,9
|
|
20231016,140100,233632290,11730,11730,11730,11720,20
|
|
20231016,140000,233397840,11720,11720,11720,11720,0
|
|
20231016,135900,233397840,11720,11730,11730,11720,24
|
|
20231016,135800,233116450,11720,11720,11720,11720,15
|
|
20231016,135700,232940650,11730,11730,11730,11730,8
|
|
20231016,135600,232846810,11730,11730,11730,11720,17
|
|
20231016,135500,232647530,11730,11730,11730,11730,8
|
|
20231016,135400,232553690,11720,11730,11730,11720,16
|
|
20231016,135300,232366150,11730,11720,11730,11720,24
|
|
20231016,135200,232084770,11730,11730,11730,11730,2
|
|
20231016,135100,232061310,11730,11720,11730,11720,20
|
|
20231016,135000,231826860,11720,11720,11720,11720,0
|
|
20231016,134900,231826860,11720,11720,11720,11720,12
|
|
20231016,134800,231686220,11720,11720,11720,11720,119
|
|
20231016,134700,230291540,11730,11730,11730,11730,12
|
|
20231016,134600,230150780,11730,11720,11730,11720,17
|
|
20231016,134500,229951510,11730,11730,11730,11730,9
|
|
20231016,134400,229845940,11720,11730,11730,11720,16
|
|
20231016,134300,229658410,11720,11720,11720,11720,13
|
|
20231016,134200,229506050,11730,11730,11730,11730,2
|
|
20231016,134100,229482590,11730,11730,11730,11720,19
|
|
20231016,134000,229259870,11730,11730,11730,11730,11
|
|
20231016,133900,229130840,11730,11720,11730,11720,15
|
|
20231016,133800,228955020,11730,11720,11730,11720,24
|
|
20231016,133700,228673650,11730,11730,11730,11730,3
|
|
20231016,133600,228638460,11730,11720,11730,11720,24
|
|
20231016,133500,228357070,11730,11730,11730,11730,10
|
|
20231016,133400,228239770,11720,11720,11720,11720,14
|
|
20231016,133300,228075690,11730,11720,11730,11720,22
|
|
20231016,133200,227817760,11730,11740,11740,11730,4
|
|
20231016,133100,227770810,11740,11720,11740,11720,26
|
|
20231016,133000,227465870,11720,11720,11720,11720,0
|
|
20231016,132900,227465870,11720,11740,11740,11720,21
|
|
20231016,132800,227219590,11730,11720,11730,11720,15
|
|
20231016,132700,227043780,11750,11750,11750,11750,14
|
|
20231016,132600,226879280,11750,11720,11750,11720,17
|
|
20231016,132500,226679950,11750,11750,11750,11750,10
|
|
20231016,132400,226562450,11720,11720,11720,11720,15
|
|
20231016,132300,226386650,11750,11730,11750,11730,15
|
|
20231016,132200,226210560,11720,11730,11730,11720,18
|
|
20231016,132100,225999550,11730,11730,11730,11720,387
|
|
20231016,132000,221463790,11730,11730,11730,11730,12
|
|
20231016,131900,221323030,11730,11730,11730,11730,1
|
|
20231016,131800,221311300,11730,11730,11730,11730,50
|
|
20231016,131700,220724800,11730,11730,11750,11730,27
|
|
20231016,131600,220407850,11720,11720,11720,11720,49
|
|
20231016,131500,219833570,11730,11730,11730,11730,12
|
|
20231016,131400,219692810,11730,11730,11730,11730,1
|
|
20231016,131300,219681080,11750,11750,11750,11750,2
|
|
20231016,131200,219657580,11730,11750,11750,11730,24
|
|
20231016,131100,219375840,11730,11730,11730,11730,17
|
|
20231016,131000,219176430,11750,11750,11750,11750,11
|
|
20231016,130900,219047180,11730,11730,11730,11730,13
|
|
20231016,130800,218894690,11750,11750,11750,11750,1
|
|
20231016,130700,218882940,11730,11750,11750,11730,17
|
|
20231016,130600,218683470,11750,11750,11750,11730,24
|
|
20231016,130500,218401750,11750,11740,11750,11740,14
|
|
20231016,130400,218237280,11730,11730,11730,11730,15
|
|
20231016,130300,218061330,11740,11740,11740,11740,0
|
|
20231016,130200,218061330,11740,11750,11750,11740,23
|
|
20231016,130100,217791180,11740,11750,11750,11740,18
|
|
20231016,130000,217579820,11740,11740,11740,11740,0
|
|
20231016,125900,217579820,11740,11740,11740,11740,14
|
|
20231016,125800,217415460,11740,11740,11740,11740,0
|
|
20231016,125700,217415460,11740,11750,11750,11740,16
|
|
20231016,125600,217227600,11750,11740,11750,11740,26
|
|
20231016,125500,216922230,11750,11750,11750,11750,0
|
|
20231016,125400,216922230,11750,11740,11750,11740,22
|
|
20231016,125300,216663880,11750,11750,11750,11750,1
|
|
20231016,125200,216652130,11730,11740,11740,11730,23
|
|
20231016,125100,216382240,11740,11730,11740,11730,22
|
|
20231016,125000,216124110,11740,11740,11740,11740,0
|
|
20231016,124900,216124110,11740,11740,11740,11730,20
|
|
20231016,124800,215889440,11740,11740,11740,11740,0
|
|
20231016,124700,215889440,11740,11740,11740,11730,24
|
|
20231016,124600,215607830,11730,11730,11740,11730,35
|
|
20231016,124500,215197250,11740,11740,11740,11740,6
|
|
20231016,124400,215126810,11720,11720,11720,11720,14
|
|
20231016,124300,214962730,11740,11740,11740,11740,0
|
|
20231016,124200,214962730,11740,11720,11740,11720,17
|
|
20231016,124100,214763430,11740,11720,11740,11720,18
|
|
20231016,124000,214552420,11720,11730,11740,11720,334
|
|
20231016,123900,210637840,11730,11730,11730,11720,20
|
|
20231016,123800,210403360,11720,11730,11730,11720,3
|
|
20231016,123700,210368180,11730,11730,11730,11720,91
|
|
20231016,123600,209301600,11730,11720,11730,11720,15
|
|
20231016,123500,209125780,11740,11740,11740,11740,0
|
|
20231016,123400,209125780,11740,11730,11740,11730,45
|
|
20231016,123300,208597900,11730,11730,11730,11720,7
|
|
20231016,123200,208515800,11720,11720,11720,11720,13
|
|
20231016,123100,208363440,11720,11720,11720,11720,15
|
|
20231016,123000,208187640,11730,11730,11730,11730,3
|
|
20231016,122900,208152450,11730,11730,11730,11730,4
|
|
20231016,122800,208105530,11730,11730,11730,11730,3
|
|
20231016,122700,208070340,11720,11730,11730,11720,15
|
|
20231016,122600,207894530,11720,11720,11720,11720,14
|
|
20231016,122500,207730450,11720,11720,11720,11720,700
|
|
20231016,122400,199526450,11730,11730,11730,11730,12
|
|
20231016,122300,199385690,11750,11750,11750,11750,2
|
|
20231016,122200,199362190,11730,11750,11750,11730,698
|
|
20231016,122100,191174550,11740,11740,11740,11740,500
|
|
20231016,122000,185304550,11750,11750,11750,11750,3
|
|
20231016,121900,185269300,11750,11740,11750,11740,14
|
|
20231016,121800,185104930,11750,11750,11750,11750,3
|
|
20231016,121700,185069680,11740,11760,11760,11740,249
|
|
20231016,121600,182146390,11740,11740,11740,11740,13
|
|
20231016,121500,181993770,11750,11760,11760,11750,79
|
|
20231016,121400,181065490,11740,11740,11740,11740,15
|
|
20231016,121300,180889390,11760,11760,11760,11760,3
|
|
20231016,121200,180854110,11740,11750,11760,11740,567
|
|
20231016,121100,174191910,11760,11760,11760,11760,317
|
|
20231016,121000,170463990,11780,11780,11780,11780,10
|
|
20231016,120900,170346190,11760,11770,11770,11760,16
|
|
20231016,120800,170158010,11780,11770,11780,11770,11
|
|
20231016,120700,170028450,11770,11760,11770,11760,17
|
|
20231016,120600,169828510,11770,11770,11770,11770,9
|
|
20231016,120500,169722580,11780,11760,11780,11760,11
|
|
20231016,120400,169593200,11760,11760,11760,11760,14
|
|
20231016,120300,169428560,11780,11770,11780,11760,13
|
|
20231016,120200,169275470,11770,11770,11770,11770,10
|
|
20231016,120100,169157770,11770,11780,11780,11770,12
|
|
20231016,120000,169016420,11790,11770,11790,11770,3
|
|
20231016,115900,168981070,11770,11790,11790,11770,24
|
|
20231016,115800,168698470,11790,11770,11790,11770,11
|
|
20231016,115700,168568900,11770,11770,11790,11770,122
|
|
20231016,115600,167132840,11790,11770,11790,11770,39
|
|
20231016,115500,166673350,11790,11790,11790,11770,3
|
|
20231016,115400,166638000,11790,11770,11790,11770,22
|
|
20231016,115300,166378940,11790,11790,11790,11770,5
|
|
20231016,115200,166320010,11790,11770,11790,11770,20
|
|
20231016,115100,166084490,11780,11770,11780,11770,21
|
|
20231016,115000,165837260,11780,11770,11780,11760,3
|
|
20231016,114900,165801950,11770,11770,11770,11760,15
|
|
20231016,114800,165625420,11780,11780,11780,11760,12
|
|
20231016,114700,165484080,11760,11760,11760,11760,14
|
|
20231016,114600,165319440,11780,11770,11780,11770,6
|
|
20231016,114500,165248800,11760,11770,11770,11760,19
|
|
20231016,114400,165025300,11770,11780,11780,11770,15
|
|
20231016,114300,164848650,11780,11780,11780,11780,3
|
|
20231016,114200,164813310,11770,11780,11780,11770,20
|
|
20231016,114100,164577840,11780,11780,11780,11780,1
|
|
20231016,114000,164566060,11760,11760,11780,11760,121
|
|
20231016,113900,163142960,11760,11780,11780,11760,17
|
|
20231016,113800,162942980,11780,11780,11780,11780,9
|
|
20231016,113700,162836960,11760,11780,11780,11760,21
|
|
20231016,113600,162589880,11780,11780,11780,11780,1
|
|
20231016,113500,162578100,11760,11780,11780,11760,19
|
|
20231016,113400,162354540,11780,11780,11780,11760,19
|
|
20231016,113300,162131020,11780,11780,11780,11780,6
|
|
20231016,113200,162060340,11760,11770,11780,11760,69
|
|
20231016,113100,161248790,11770,11770,11770,11770,2
|
|
20231016,113000,161225250,11760,11760,11760,11760,14
|
|
20231016,112900,161060610,11770,11780,11780,11770,12
|
|
20231016,112800,160919350,11770,11770,11770,11770,0
|
|
20231016,112700,160919350,11770,11780,11780,11770,16
|
|
20231016,112600,160731020,11780,11780,11780,11780,2
|
|
20231016,112500,160707460,11780,11780,11780,11780,1
|
|
20231016,112400,160695680,11770,11770,11770,11770,14
|
|
20231016,112300,160530900,11770,11770,11770,11770,0
|
|
20231016,112200,160530900,11770,11770,11770,11770,15
|
|
20231016,112100,160354350,11790,11770,11790,11760,802
|
|
20231016,112000,150921900,11770,11770,11770,11770,15
|
|
20231016,111900,150745350,11790,11770,11790,11770,18
|
|
20231016,111800,150533390,11770,11770,11770,11770,0
|
|
20231016,111700,150533390,11770,11790,11790,11770,17
|
|
20231016,111600,150333240,11770,11770,11770,11770,0
|
|
20231016,111500,150333240,11770,11770,11770,11770,15
|
|
20231016,111400,150156690,11790,11780,11790,11770,23
|
|
20231016,111300,149885770,11770,11770,11770,11770,0
|
|
20231016,111200,149885770,11770,11790,11790,11770,446
|
|
20231016,111100,144636110,11790,11790,11790,11790,5
|
|
20231016,111000,144577160,11770,11790,11790,11770,22
|
|
20231016,110900,144318080,11790,11790,11790,11770,33
|
|
20231016,110800,143929270,11790,11790,11790,11790,5
|
|
20231016,110700,143870320,11770,11780,11780,11770,15
|
|
20231016,110600,143693760,11770,11770,11770,11770,0
|
|
20231016,110500,143693760,11770,11770,11770,11770,14
|
|
20231016,110400,143528980,11780,11780,11780,11780,329
|
|
20231016,110300,139653360,11780,11780,11780,11780,0
|
|
20231016,110200,139653360,11780,11780,11780,11780,13
|
|
20231016,110100,139500220,11790,11790,11790,11790,5
|
|
20231016,110000,139441270,11780,11790,11790,11780,23
|
|
20231016,105900,139170250,11790,11780,11790,11780,19
|
|
20231016,105800,138946380,11780,11780,11780,11780,0
|
|
20231016,105700,138946380,11780,11780,11780,11780,15
|
|
20231016,105600,138769680,11790,11790,11790,11790,0
|
|
20231016,105500,138769680,11790,11800,11800,11790,4
|
|
20231016,105400,138722490,11770,11770,11770,11770,13
|
|
20231016,105300,138569480,11770,11770,11770,11770,0
|
|
20231016,105200,138569480,11770,11770,11770,11770,14
|
|
20231016,105100,138404700,11800,11800,11800,11800,10
|
|
20231016,105000,138286700,11770,11800,11800,11770,16
|
|
20231016,104900,138098350,11800,11770,11800,11770,31
|
|
20231016,104800,137732960,11770,11770,11770,11770,0
|
|
20231016,104700,137732960,11770,11770,11770,11770,15
|
|
20231016,104600,137556410,11770,11770,11770,11770,0
|
|
20231016,104500,137556410,11770,11800,11800,11770,34
|
|
20231016,104400,137155820,11780,11790,11790,11780,15
|
|
20231016,104300,136979110,11790,11790,11790,11790,71
|
|
20231016,104200,136142020,11790,11790,11790,11790,7
|
|
20231016,104100,136059490,11800,11800,11800,11800,11
|
|
20231016,104000,135929690,11780,11790,11790,11780,38
|
|
20231016,103900,135481820,11790,11780,11790,11780,17
|
|
20231016,103800,135281520,11790,11790,11790,11790,1
|
|
20231016,103700,135269730,11790,11800,11800,11790,653
|
|
20231016,103600,127564510,11810,11810,11810,11810,0
|
|
20231016,103500,127564510,11810,11810,11810,11810,1
|
|
20231016,103400,127552700,11820,11810,11820,11810,19
|
|
20231016,103300,127328260,11810,11810,11810,11810,0
|
|
20231016,103200,127328260,11810,11810,11810,11810,14
|
|
20231016,103100,127162920,11810,11810,11810,11810,0
|
|
20231016,103000,127162920,11810,11810,11810,11810,15
|
|
20231016,102900,126985770,11810,11810,11810,11810,14
|
|
20231016,102800,126820430,11800,11800,11800,11800,0
|
|
20231016,102700,126820430,11800,11800,11800,11800,52
|
|
20231016,102600,126206830,11800,11800,11800,11800,0
|
|
20231016,102500,126206830,11800,11800,11800,11800,13
|
|
20231016,102400,126053430,11810,11810,11810,11810,2
|
|
20231016,102300,126029810,11820,11820,11820,11820,1
|
|
20231016,102200,126017990,11810,11810,11810,11810,13
|
|
20231016,102100,125864460,11810,11810,11810,11810,0
|
|
20231016,102000,125864460,11810,11820,11820,11810,11
|
|
20231016,101900,125734540,11840,11840,11840,11840,1
|
|
20231016,101800,125722700,11810,11810,11810,11810,0
|
|
20231016,101700,125722700,11810,11800,11810,11800,120
|
|
20231016,101600,124306650,11790,11790,11790,11790,0
|
|
20231016,101500,124306650,11790,11790,11790,11790,13
|
|
20231016,101400,124153380,11800,11780,11800,11780,210
|
|
20231016,101300,121677490,11790,11790,11790,11790,53
|
|
20231016,101200,121052620,11780,11790,11790,11780,14
|
|
20231016,101100,120887690,11780,11780,11780,11780,0
|
|
20231016,101000,120887690,11780,11780,11780,11780,15
|
|
20231016,100900,120710990,11780,11780,11780,11780,0
|
|
20231016,100800,120710990,11780,11780,11780,11780,13
|
|
20231016,100700,120557850,11780,11780,11780,11780,15
|
|
20231016,100600,120381150,11780,11780,11780,11780,0
|
|
20231016,100500,120381150,11780,11790,11790,11780,14
|
|
20231016,100400,120216220,11780,11780,11780,11780,0
|
|
20231016,100300,120216220,11780,11780,11780,11780,39
|
|
20231016,100200,119756800,11780,11780,11780,11780,56
|
|
20231016,100100,119097120,11780,11780,11780,11780,0
|
|
20231016,100000,119097120,11780,11790,11790,11780,16
|
|
20231016,095900,118908620,11780,11780,11780,11780,0
|
|
20231016,095800,118908620,11780,11780,11780,11780,14
|
|
20231016,095700,118743700,11780,11780,11780,11780,15
|
|
20231016,095600,118567000,11780,11780,11780,11780,0
|
|
20231016,095500,118567000,11780,11780,11780,11780,13
|
|
20231016,095400,118413860,11790,11790,11790,11790,6
|
|
20231016,095300,118343120,11780,11780,11780,11780,15
|
|
20231016,095200,118166420,11780,11780,11780,11780,13
|
|
20231016,095100,118013280,11790,11790,11790,11790,1
|
|
20231016,095000,118001490,11780,11790,11790,11780,118
|
|
20231016,094900,116610450,11780,11780,11780,11780,0
|
|
20231016,094800,116610450,11780,11780,11780,11780,13
|
|
20231016,094700,116457310,11780,11780,11780,11780,14
|
|
20231016,094600,116292390,11800,11800,11800,11800,0
|
|
20231016,094500,116292390,11800,11780,11800,11780,34
|
|
20231016,094400,115891470,11790,11790,11790,11780,241
|
|
20231016,094300,113050740,11800,11800,11800,11800,6
|
|
20231016,094200,112979940,11800,11800,11800,11790,16
|
|
20231016,094100,112791150,11800,11800,11820,11800,3
|
|
20231016,094000,112755730,11820,11800,11820,11800,49
|
|
20231016,093900,112176810,11830,11800,11830,11800,13
|
|
20231016,093800,112023050,11800,11800,11800,11800,14
|
|
20231016,093700,111857850,11800,11800,11800,11800,15
|
|
20231016,093600,111680850,11810,11800,11810,11790,20
|
|
20231016,093500,111444840,11800,11800,11810,11800,70
|
|
20231016,093400,110618500,11790,11790,11790,11790,0
|
|
20231016,093300,110618500,11790,11800,11810,11790,28
|
|
20231016,093200,110288350,11790,11780,11810,11780,70
|
|
20231016,093100,109463160,11810,11780,11810,11780,7
|
|
20231016,093000,109380670,11770,11780,11780,11770,17
|
|
20231016,092900,109180430,11770,11770,11770,11770,2
|
|
20231016,092800,109156890,11770,11780,11780,11770,49
|
|
20231016,092700,108579810,11780,11780,11780,11780,15
|
|
20231016,092600,108403110,11780,11780,11780,11780,0
|
|
20231016,092500,108403110,11780,11780,11780,11780,1
|
|
20231016,092400,108391330,11770,11770,11770,11770,0
|
|
20231016,092300,108391330,11770,11760,11780,11760,206
|
|
20231016,092200,105965720,11770,11760,11770,11760,639
|
|
20231016,092100,98449910,11750,11760,11770,11750,2455
|
|
20231016,092000,69585880,11760,11760,11760,11750,1510
|
|
20231016,091900,51831280,11760,11760,11760,11760,1
|
|
20231016,091800,51819520,11760,11760,11780,11760,501
|
|
20231016,091700,45926680,11810,11810,11810,11760,613
|
|
20231016,091600,38716360,11770,11780,11780,11770,501
|
|
20231016,091500,32819300,11780,11780,11780,11780,0
|
|
20231016,091400,32819300,11780,11800,11820,11780,660
|
|
20231016,091300,25036950,11820,11820,11820,11820,2
|
|
20231016,091200,25013310,11800,11800,11800,11800,0
|
|
20231016,091100,25013310,11800,11820,11820,11800,851
|
|
20231016,091000,14970980,11830,11830,11830,11830,112
|
|
20231016,090900,13646020,11830,11840,11840,11830,64
|
|
20231016,090800,12888350,11850,11850,11850,11840,248
|
|
20231016,090700,9949560,11850,11860,11860,11850,139
|
|
20231016,090600,8302400,11850,11930,11930,11850,2
|
|
20231016,090500,8278620,11850,11850,11850,11850,1
|
|
20231016,090400,8266770,11850,11890,11890,11850,319
|
|
20231016,090300,4480600,11930,11850,11930,11850,5
|
|
20231016,090200,4421030,11840,11840,11840,11840,111
|
|
20231016,090100,3106790,11940,11940,11940,11940,0
|
|
20231016,090000,3106790,11940,11840,11950,11840,260
|