691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,202800,735178900,13960,13960,13960,13960,894
|
|
20231006,202700,735178900,13960,13960,13960,13960,0
|
|
20231006,202600,735178900,13960,13960,13960,13960,0
|
|
20231006,202500,735178900,13960,13960,13960,13960,0
|
|
20231006,202400,735178900,13960,13960,13960,13960,0
|
|
20231006,202300,735178900,13960,13960,13960,13960,0
|
|
20231006,202200,735178900,13960,13960,13960,13960,0
|
|
20231006,202100,735178900,13960,13960,13960,13960,0
|
|
20231006,202000,735178900,13960,13960,13960,13960,0
|
|
20231006,201900,735178900,13960,13960,13960,13960,0
|
|
20231006,201800,735178900,13960,13960,13960,13960,0
|
|
20231006,201700,735178900,13960,13960,13960,13960,0
|
|
20231006,201600,735178900,13960,13960,13960,13960,0
|
|
20231006,201500,735178900,13960,13960,13960,13960,0
|
|
20231006,201400,735178900,13960,13960,13960,13960,0
|
|
20231006,201300,735178900,13960,13960,13960,13960,0
|
|
20231006,201200,735178900,13960,13960,13960,13960,0
|
|
20231006,201100,735178900,13960,13960,13960,13960,0
|
|
20231006,201000,735178900,13960,13960,13960,13960,0
|
|
20231006,200900,735178900,13960,13960,13960,13960,0
|
|
20231006,200800,735178900,13960,13960,13960,13960,0
|
|
20231006,200700,735178900,13960,13960,13960,13960,0
|
|
20231006,200600,735178900,13960,13960,13960,13960,0
|
|
20231006,200500,735178900,13960,13960,13960,13960,0
|
|
20231006,200400,735178900,13960,13960,13960,13960,0
|
|
20231006,200300,735178900,13960,13960,13960,13960,0
|
|
20231006,200200,735178900,13960,13960,13960,13960,0
|
|
20231006,200100,735178900,13960,13960,13960,13960,0
|
|
20231006,200000,735178900,13960,13960,13960,13960,0
|
|
20231006,195900,735178900,13960,13960,13960,13960,0
|
|
20231006,195800,735178900,13960,13960,13960,13960,894
|
|
20231006,195700,735178900,13960,13960,13960,13960,0
|
|
20231006,195600,735178900,13960,13960,13960,13960,0
|
|
20231006,195500,735178900,13960,13960,13960,13960,0
|
|
20231006,195400,735178900,13960,13960,13960,13960,0
|
|
20231006,195300,735178900,13960,13960,13960,13960,0
|
|
20231006,195200,735178900,13960,13960,13960,13960,0
|
|
20231006,195100,735178900,13960,13960,13960,13960,0
|
|
20231006,195000,735178900,13960,13960,13960,13960,0
|
|
20231006,194900,735178900,13960,13960,13960,13960,0
|
|
20231006,194800,735178900,13960,13960,13960,13960,0
|
|
20231006,194700,735178900,13960,13960,13960,13960,0
|
|
20231006,194600,735178900,13960,13960,13960,13960,0
|
|
20231006,194500,735178900,13960,13960,13960,13960,0
|
|
20231006,194400,735178900,13960,13960,13960,13960,0
|
|
20231006,194300,735178900,13960,13960,13960,13960,0
|
|
20231006,194200,735178900,13960,13960,13960,13960,0
|
|
20231006,194100,735178900,13960,13960,13960,13960,0
|
|
20231006,194000,735178900,13960,13960,13960,13960,0
|
|
20231006,193900,735178900,13960,13960,13960,13960,0
|
|
20231006,193800,735178900,13960,13960,13960,13960,0
|
|
20231006,193700,735178900,13960,13960,13960,13960,0
|
|
20231006,193600,735178900,13960,13960,13960,13960,0
|
|
20231006,193500,735178900,13960,13960,13960,13960,0
|
|
20231006,193400,735178900,13960,13960,13960,13960,0
|
|
20231006,193300,735178900,13960,13960,13960,13960,0
|
|
20231006,193200,735178900,13960,13960,13960,13960,0
|
|
20231006,193100,735178900,13960,13960,13960,13960,0
|
|
20231006,193000,735178900,13960,13960,13960,13960,0
|
|
20231006,192900,735178900,13960,13960,13960,13960,0
|
|
20231006,192800,735178900,13960,13960,13960,13960,894
|
|
20231006,192700,735178900,13960,13960,13960,13960,0
|
|
20231006,192600,735178900,13960,13960,13960,13960,0
|
|
20231006,192500,735178900,13960,13960,13960,13960,0
|
|
20231006,192400,735178900,13960,13960,13960,13960,0
|
|
20231006,192300,735178900,13960,13960,13960,13960,0
|
|
20231006,192200,735178900,13960,13960,13960,13960,0
|
|
20231006,192100,735178900,13960,13960,13960,13960,0
|
|
20231006,192000,735178900,13960,13960,13960,13960,0
|
|
20231006,191900,735178900,13960,13960,13960,13960,0
|
|
20231006,191800,735178900,13960,13960,13960,13960,0
|
|
20231006,191700,735178900,13960,13960,13960,13960,0
|
|
20231006,191600,735178900,13960,13960,13960,13960,0
|
|
20231006,191500,735178900,13960,13960,13960,13960,0
|
|
20231006,191400,735178900,13960,13960,13960,13960,0
|
|
20231006,191300,735178900,13960,13960,13960,13960,0
|
|
20231006,191200,735178900,13960,13960,13960,13960,0
|
|
20231006,191100,735178900,13960,13960,13960,13960,0
|
|
20231006,191000,735178900,13960,13960,13960,13960,0
|
|
20231006,190900,735178900,13960,13960,13960,13960,0
|
|
20231006,190800,735178900,13960,13960,13960,13960,0
|
|
20231006,190700,735178900,13960,13960,13960,13960,0
|
|
20231006,190600,735178900,13960,13960,13960,13960,0
|
|
20231006,190500,735178900,13960,13960,13960,13960,0
|
|
20231006,190400,735178900,13960,13960,13960,13960,0
|
|
20231006,190300,735178900,13960,13960,13960,13960,0
|
|
20231006,190200,735178900,13960,13960,13960,13960,0
|
|
20231006,190100,735178900,13960,13960,13960,13960,0
|
|
20231006,190000,735178900,13960,13960,13960,13960,0
|
|
20231006,185900,735178900,13960,13960,13960,13960,0
|
|
20231006,185800,735178900,13960,13960,13960,13960,894
|
|
20231006,185700,735178900,13960,13960,13960,13960,0
|
|
20231006,185600,735178900,13960,13960,13960,13960,0
|
|
20231006,185500,735178900,13960,13960,13960,13960,0
|
|
20231006,185400,735178900,13960,13960,13960,13960,0
|
|
20231006,185300,735178900,13960,13960,13960,13960,0
|
|
20231006,185200,735178900,13960,13960,13960,13960,0
|
|
20231006,185100,735178900,13960,13960,13960,13960,0
|
|
20231006,185000,735178900,13960,13960,13960,13960,0
|
|
20231006,184900,735178900,13960,13960,13960,13960,0
|
|
20231006,184800,735178900,13960,13960,13960,13960,0
|
|
20231006,184700,735178900,13960,13960,13960,13960,0
|
|
20231006,184600,735178900,13960,13960,13960,13960,0
|
|
20231006,184500,735178900,13960,13960,13960,13960,0
|
|
20231006,184400,735178900,13960,13960,13960,13960,0
|
|
20231006,184300,735178900,13960,13960,13960,13960,0
|
|
20231006,184200,735178900,13960,13960,13960,13960,0
|
|
20231006,184100,735178900,13960,13960,13960,13960,0
|
|
20231006,184000,735178900,13960,13960,13960,13960,0
|
|
20231006,183900,735178900,13960,13960,13960,13960,0
|
|
20231006,183800,735178900,13960,13960,13960,13960,0
|
|
20231006,183700,735178900,13960,13960,13960,13960,0
|
|
20231006,183600,735178900,13960,13960,13960,13960,0
|
|
20231006,183500,735178900,13960,13960,13960,13960,0
|
|
20231006,183400,735178900,13960,13960,13960,13960,0
|
|
20231006,183300,735178900,13960,13960,13960,13960,0
|
|
20231006,183200,735178900,13960,13960,13960,13960,0
|
|
20231006,183100,735178900,13960,13960,13960,13960,0
|
|
20231006,183000,735178900,13960,13960,13960,13960,0
|
|
20231006,182900,735178900,13960,13960,13960,13960,0
|
|
20231006,182800,735178900,13960,13960,13960,13960,894
|
|
20231006,182700,735178900,13960,13960,13960,13960,0
|
|
20231006,182600,735178900,13960,13960,13960,13960,0
|
|
20231006,182500,735178900,13960,13960,13960,13960,0
|
|
20231006,182400,735178900,13960,13960,13960,13960,0
|
|
20231006,182300,735178900,13960,13960,13960,13960,0
|
|
20231006,182200,735178900,13960,13960,13960,13960,0
|
|
20231006,182100,735178900,13960,13960,13960,13960,0
|
|
20231006,182000,735178900,13960,13960,13960,13960,0
|
|
20231006,181900,735178900,13960,13960,13960,13960,0
|
|
20231006,181800,735178900,13960,13960,13960,13960,0
|
|
20231006,181700,735178900,13960,13960,13960,13960,0
|
|
20231006,181600,735178900,13960,13960,13960,13960,0
|
|
20231006,181500,735178900,13960,13960,13960,13960,0
|
|
20231006,181400,735178900,13960,13960,13960,13960,0
|
|
20231006,181300,735178900,13960,13960,13960,13960,0
|
|
20231006,181200,735178900,13960,13960,13960,13960,0
|
|
20231006,181100,735178900,13960,13960,13960,13960,0
|
|
20231006,181000,735178900,13960,13960,13960,13960,0
|
|
20231006,180900,735178900,13960,13960,13960,13960,0
|
|
20231006,180800,735178900,13960,13960,13960,13960,0
|
|
20231006,180700,735178900,13960,13960,13960,13960,0
|
|
20231006,180600,735178900,13960,13960,13960,13960,0
|
|
20231006,180500,735178900,13960,13960,13960,13960,0
|
|
20231006,180400,735178900,13960,13960,13960,13960,0
|
|
20231006,180300,735178900,13960,13960,13960,13960,0
|
|
20231006,180200,735178900,13960,13960,13960,13960,0
|
|
20231006,180100,735178900,13960,13960,13960,13960,0
|
|
20231006,180000,735178900,13960,13960,13960,13960,0
|
|
20231006,175900,735178900,13960,13960,13960,13960,0
|
|
20231006,175800,735178900,13960,13960,13960,13960,894
|
|
20231006,175700,735178900,13960,13960,13960,13960,0
|
|
20231006,175600,735178900,13960,13960,13960,13960,0
|
|
20231006,175500,735178900,13960,13960,13960,13960,0
|
|
20231006,175400,735178900,13960,13960,13960,13960,0
|
|
20231006,175300,735178900,13960,13960,13960,13960,0
|
|
20231006,175200,735178900,13960,13960,13960,13960,0
|
|
20231006,175100,735178900,13960,13960,13960,13960,0
|
|
20231006,175000,735178900,13960,13960,13960,13960,0
|
|
20231006,174900,735178900,13960,13960,13960,13960,0
|
|
20231006,174800,735178900,13960,13960,13960,13960,0
|
|
20231006,174700,735178900,13960,13960,13960,13960,0
|
|
20231006,174600,735178900,13960,13960,13960,13960,0
|
|
20231006,174500,735178900,13960,13960,13960,13960,0
|
|
20231006,174400,735178900,13960,13960,13960,13960,0
|
|
20231006,174300,735178900,13960,13960,13960,13960,0
|
|
20231006,174200,735178900,13960,13960,13960,13960,0
|
|
20231006,174100,735178900,13960,13960,13960,13960,0
|
|
20231006,174000,735178900,13960,13960,13960,13960,0
|
|
20231006,173900,735178900,13960,13960,13960,13960,0
|
|
20231006,173800,735178900,13960,13960,13960,13960,0
|
|
20231006,173700,735178900,13960,13960,13960,13960,0
|
|
20231006,173600,735178900,13960,13960,13960,13960,0
|
|
20231006,173500,735178900,13960,13960,13960,13960,0
|
|
20231006,173400,735178900,13960,13960,13960,13960,0
|
|
20231006,173300,735178900,13960,13960,13960,13960,0
|
|
20231006,173200,735178900,13960,13960,13960,13960,0
|
|
20231006,173100,735178900,13960,13960,13960,13960,0
|
|
20231006,173000,735178900,13960,13960,13960,13960,0
|
|
20231006,172900,735178900,13960,13960,13960,13960,0
|
|
20231006,172800,735178900,13960,13960,13960,13960,894
|
|
20231006,172700,735178900,13960,13960,13960,13960,0
|
|
20231006,172600,735178900,13960,13960,13960,13960,0
|
|
20231006,172500,735178900,13960,13960,13960,13960,0
|
|
20231006,172400,735178900,13960,13960,13960,13960,0
|
|
20231006,172300,735178900,13960,13960,13960,13960,0
|
|
20231006,172200,735178900,13960,13960,13960,13960,0
|
|
20231006,172100,735178900,13960,13960,13960,13960,0
|
|
20231006,172000,735178900,13960,13960,13960,13960,0
|
|
20231006,171900,735178900,13960,13960,13960,13960,0
|
|
20231006,171800,735178900,13960,13960,13960,13960,0
|
|
20231006,171700,735178900,13960,13960,13960,13960,0
|
|
20231006,171600,735178900,13960,13960,13960,13960,0
|
|
20231006,171500,735178900,13960,13960,13960,13960,0
|
|
20231006,171400,735178900,13960,13960,13960,13960,0
|
|
20231006,171300,735178900,13960,13960,13960,13960,0
|
|
20231006,171200,735178900,13960,13960,13960,13960,0
|
|
20231006,171100,735178900,13960,13960,13960,13960,0
|
|
20231006,171000,735178900,13960,13960,13960,13960,0
|
|
20231006,170900,735178900,13960,13960,13960,13960,0
|
|
20231006,170800,735178900,13960,13960,13960,13960,0
|
|
20231006,170700,735178900,13960,13960,13960,13960,0
|
|
20231006,170600,735178900,13960,13960,13960,13960,0
|
|
20231006,170500,735178900,13960,13960,13960,13960,0
|
|
20231006,170400,735178900,13960,13960,13960,13960,0
|
|
20231006,170300,735178900,13960,13960,13960,13960,0
|
|
20231006,170200,735178900,13960,13960,13960,13960,0
|
|
20231006,170100,735178900,13960,13960,13960,13960,0
|
|
20231006,170000,735178900,13960,13960,13960,13960,0
|
|
20231006,165900,735178900,13960,13960,13960,13960,0
|
|
20231006,165800,735178900,13960,13960,13960,13960,894
|
|
20231006,165700,735178900,13960,13960,13960,13960,0
|
|
20231006,165600,735178900,13960,13960,13960,13960,0
|
|
20231006,165500,735178900,13960,13960,13960,13960,0
|
|
20231006,165400,735178900,13960,13960,13960,13960,0
|
|
20231006,165300,735178900,13960,13960,13960,13960,0
|
|
20231006,165200,735178900,13960,13960,13960,13960,0
|
|
20231006,165100,735178900,13960,13960,13960,13960,0
|
|
20231006,165000,735178900,13960,13960,13960,13960,0
|
|
20231006,164900,735178900,13960,13960,13960,13960,0
|
|
20231006,164800,735178900,13960,13960,13960,13960,0
|
|
20231006,164700,735178900,13960,13960,13960,13960,0
|
|
20231006,164600,735178900,13960,13960,13960,13960,0
|
|
20231006,164500,735178900,13960,13960,13960,13960,0
|
|
20231006,164400,735178900,13960,13960,13960,13960,0
|
|
20231006,164300,735178900,13960,13960,13960,13960,0
|
|
20231006,164200,735178900,13960,13960,13960,13960,0
|
|
20231006,164100,735178900,13960,13960,13960,13960,0
|
|
20231006,164000,735178900,13960,13960,13960,13960,0
|
|
20231006,163900,735178900,13960,13960,13960,13960,0
|
|
20231006,163800,735178900,13960,13960,13960,13960,0
|
|
20231006,163700,735178900,13960,13960,13960,13960,0
|
|
20231006,163600,735178900,13960,13960,13960,13960,0
|
|
20231006,163500,735178900,13960,13960,13960,13960,0
|
|
20231006,163400,735178900,13960,13960,13960,13960,0
|
|
20231006,163300,735178900,13960,13960,13960,13960,0
|
|
20231006,163200,735178900,13960,13960,13960,13960,0
|
|
20231006,163100,735178900,13960,13960,13960,13960,0
|
|
20231006,163000,735178900,13960,13960,13960,13960,0
|
|
20231006,162900,735178900,13960,13960,13960,13960,0
|
|
20231006,162800,735178900,13960,13960,13960,13960,894
|
|
20231006,162700,735178900,13960,13960,13960,13960,0
|
|
20231006,162600,735178900,13960,13960,13960,13960,0
|
|
20231006,162500,735178900,13960,13960,13960,13960,0
|
|
20231006,162400,735178900,13960,13960,13960,13960,0
|
|
20231006,162300,735178900,13960,13960,13960,13960,0
|
|
20231006,162200,735178900,13960,13960,13960,13960,0
|
|
20231006,162100,735178900,13960,13960,13960,13960,0
|
|
20231006,162000,735178900,13960,13960,13960,13960,0
|
|
20231006,161900,735178900,13960,13960,13960,13960,0
|
|
20231006,161800,735178900,13960,13960,13960,13960,0
|
|
20231006,161700,735178900,13960,13960,13960,13960,0
|
|
20231006,161600,735178900,13960,13960,13960,13960,0
|
|
20231006,161500,735178900,13960,13960,13960,13960,0
|
|
20231006,161400,735178900,13960,13960,13960,13960,0
|
|
20231006,161300,735178900,13960,13960,13960,13960,0
|
|
20231006,161200,735178900,13960,13960,13960,13960,0
|
|
20231006,161100,735178900,13960,13960,13960,13960,0
|
|
20231006,161000,735178900,13960,13960,13960,13960,0
|
|
20231006,160900,735178900,13960,13960,13960,13960,0
|
|
20231006,160800,735178900,13960,13960,13960,13960,0
|
|
20231006,160700,735178900,13960,13960,13960,13960,0
|
|
20231006,160600,735178900,13960,13960,13960,13960,0
|
|
20231006,160500,735178900,13960,13960,13960,13960,0
|
|
20231006,160400,735178900,13960,13960,13960,13960,0
|
|
20231006,160300,735178900,13960,13960,13960,13960,0
|
|
20231006,160200,735178900,13960,13960,13960,13960,0
|
|
20231006,160100,735178900,13960,13960,13960,13960,0
|
|
20231006,160000,735178900,13960,13960,13960,13960,0
|
|
20231006,155900,735178900,13960,13960,13960,13960,0
|
|
20231006,155800,735178900,13960,13960,13960,13960,894
|
|
20231006,155700,735178900,13960,13960,13960,13960,0
|
|
20231006,155600,735178900,13960,13960,13960,13960,0
|
|
20231006,155500,735178900,13960,13960,13960,13960,0
|
|
20231006,155400,735178900,13960,13960,13960,13960,0
|
|
20231006,155300,735178900,13960,13960,13960,13960,0
|
|
20231006,155200,735178900,13960,13960,13960,13960,0
|
|
20231006,155100,735178900,13960,13960,13960,13960,0
|
|
20231006,155000,735178900,13960,13960,13960,13960,0
|
|
20231006,154900,735178900,13960,13960,13960,13960,0
|
|
20231006,154800,735178900,13960,13960,13960,13960,0
|
|
20231006,154700,735178900,13960,13960,13960,13960,0
|
|
20231006,154600,735178900,13960,13960,13960,13960,0
|
|
20231006,154500,735178900,13960,13960,13960,13960,0
|
|
20231006,154400,735178900,13960,13960,13960,13960,0
|
|
20231006,154300,735178900,13960,13960,13960,13960,0
|
|
20231006,154200,735178900,13960,13960,13960,13960,0
|
|
20231006,154100,735178900,13960,13960,13960,13960,0
|
|
20231006,154000,735178900,13960,13960,13960,13960,0
|
|
20231006,153900,735178900,13960,13960,13960,13960,0
|
|
20231006,153800,735178900,13960,13960,13960,13960,0
|
|
20231006,153700,735178900,13960,13960,13960,13960,0
|
|
20231006,153600,735178900,13960,13960,13960,13960,0
|
|
20231006,153500,735178900,13960,13960,13960,13960,0
|
|
20231006,153400,735178900,13960,13960,13960,13960,0
|
|
20231006,153300,735178900,13960,13960,13960,13960,0
|
|
20231006,153200,735178900,13960,13960,13960,13960,0
|
|
20231006,153100,735178900,13960,13960,13960,13960,0
|
|
20231006,153000,735178900,13960,13960,13960,13960,894
|
|
20231006,152900,722698660,14000,14000,14000,14000,0
|
|
20231006,152800,722698660,14000,14000,14000,14000,0
|
|
20231006,152700,722698660,14000,14000,14000,14000,0
|
|
20231006,152600,722698660,14000,14000,14000,14000,0
|
|
20231006,152500,722698660,14000,14000,14000,14000,0
|
|
20231006,152400,722698660,14000,14000,14000,14000,0
|
|
20231006,152300,722698660,14000,14000,14000,14000,0
|
|
20231006,152200,722698660,14000,14000,14000,14000,0
|
|
20231006,152100,722698660,14000,14000,14000,14000,0
|
|
20231006,152000,722698660,14000,14000,14000,14000,0
|
|
20231006,151900,722698660,14000,13970,14000,13920,182
|
|
20231006,151800,720163280,13970,13920,13970,13920,143
|
|
20231006,151700,718172540,13960,13960,13960,13930,59
|
|
20231006,151600,717349950,13970,13970,13970,13970,34
|
|
20231006,151500,716874970,13970,13970,13970,13970,36
|
|
20231006,151400,716372050,13970,13980,13980,13970,27
|
|
20231006,151300,715994730,13980,13950,13980,13950,31
|
|
20231006,151200,715561760,13950,13930,13950,13930,37
|
|
20231006,151100,715046190,13930,13930,13930,13910,900
|
|
20231006,151000,702524880,13920,13950,13950,13920,276
|
|
20231006,150900,698680280,13960,13960,13960,13960,22
|
|
20231006,150800,698373160,13970,13970,13970,13970,28
|
|
20231006,150700,697982000,13980,13950,13980,13930,261
|
|
20231006,150600,694344720,13950,13980,13980,13950,139
|
|
20231006,150500,692404680,13960,13980,13980,13960,35
|
|
20231006,150400,691915660,13990,13990,13990,13990,22
|
|
20231006,150300,691607880,13990,13940,13990,13940,96
|
|
20231006,150200,690269010,13940,13930,13980,13930,343
|
|
20231006,150100,685490020,13930,13920,13930,13920,61
|
|
20231006,150000,684640640,13930,13930,13930,13930,27
|
|
20231006,145900,684264530,13930,13930,13930,13920,56
|
|
20231006,145800,683484810,13930,13930,13930,13930,33
|
|
20231006,145700,683025120,13930,13920,13930,13920,218
|
|
20231006,145600,679990240,13920,13930,13930,13920,56
|
|
20231006,145500,679210640,13930,13930,13930,13920,77
|
|
20231006,145400,678138460,13930,13930,13930,13930,157
|
|
20231006,145300,675951450,13920,13930,13930,13920,260
|
|
20231006,145200,672330560,13930,13930,13930,13930,36
|
|
20231006,145100,671829080,13930,13930,13930,13930,8
|
|
20231006,145000,671717640,13940,13940,13940,13940,50
|
|
20231006,144900,671020640,13940,13940,13940,13940,30
|
|
20231006,144800,670602440,13930,13930,13930,13930,2
|
|
20231006,144700,670574580,13940,13960,13960,13940,80
|
|
20231006,144600,669458430,13960,13960,13960,13960,5
|
|
20231006,144500,669388630,13950,13960,13960,13950,92
|
|
20231006,144400,668104970,13950,13970,13970,13950,11
|
|
20231006,144300,667951500,13920,13920,13920,13920,42
|
|
20231006,144200,667366860,13980,13980,13980,13980,0
|
|
20231006,144100,667366860,13980,13980,13980,13980,4
|
|
20231006,144000,667310940,13920,13920,13920,13920,13
|
|
20231006,143900,667129980,13920,13920,13920,13910,163
|
|
20231006,143800,664861870,13930,13930,13930,13930,9
|
|
20231006,143700,664736500,13920,13920,13920,13920,137
|
|
20231006,143600,662829460,13920,13920,13920,13920,37
|
|
20231006,143500,662314420,13930,13930,13930,13920,62
|
|
20231006,143400,661451230,13930,13930,13930,13930,7
|
|
20231006,143300,661353720,13930,13940,13940,13930,61
|
|
20231006,143200,660503910,13930,13930,13930,13930,124
|
|
20231006,143100,658776590,13920,13910,13920,13910,664
|
|
20231006,143000,649539400,13920,13920,13920,13920,60
|
|
20231006,142900,648704200,13920,13920,13930,13920,113
|
|
20231006,142800,647131160,13930,13930,13930,13920,11
|
|
20231006,142700,646977940,13920,13930,13940,13920,842
|
|
20231006,142600,635251810,13940,13940,13940,13930,283
|
|
20231006,142500,631307450,13950,13950,13960,13950,261
|
|
20231006,142400,627666420,13960,13950,13960,13950,98
|
|
20231006,142300,626299250,13950,13960,13960,13950,508
|
|
20231006,142200,619209570,13960,13960,13960,13960,7
|
|
20231006,142100,619111850,13950,13960,13960,13950,84
|
|
20231006,142000,617939690,13970,13970,13970,13970,7
|
|
20231006,141900,617841900,13960,13960,13960,13960,1
|
|
20231006,141800,617827940,13960,13960,13960,13960,37
|
|
20231006,141700,617311420,13960,13960,13970,13960,137
|
|
20231006,141600,615398810,13970,13970,13970,13970,78
|
|
20231006,141500,614309150,13970,13970,13970,13970,62
|
|
20231006,141400,613443010,13980,13980,13980,13980,7
|
|
20231006,141300,613345150,13980,13980,13980,13980,129
|
|
20231006,141200,611541730,13980,13990,13990,13970,40
|
|
20231006,141100,610982420,13990,13980,13990,13980,16
|
|
20231006,141000,610758650,13980,13980,13980,13980,9
|
|
20231006,140900,610632830,13980,13990,13990,13980,57
|
|
20231006,140800,609835900,13980,13980,13980,13970,92
|
|
20231006,140700,608549940,13980,13970,13980,13970,28
|
|
20231006,140600,608158570,13970,13970,13970,13970,8
|
|
20231006,140500,608046810,13970,13980,13980,13970,15
|
|
20231006,140400,607837190,13970,13970,13970,13970,15
|
|
20231006,140300,607627640,13960,13970,13970,13960,243
|
|
20231006,140200,604233850,13970,13970,13970,13970,18
|
|
20231006,140100,603982390,13970,13970,13970,13970,66
|
|
20231006,140000,603060370,13970,13970,13970,13970,0
|
|
20231006,135900,603060370,13970,13970,13970,13970,0
|
|
20231006,135800,603060370,13970,13970,13970,13970,0
|
|
20231006,135700,603060370,13970,13980,13980,13970,64
|
|
20231006,135600,602166270,13990,13990,13990,13990,6
|
|
20231006,135500,602082330,13980,13980,13980,13980,99
|
|
20231006,135400,600698310,13990,13990,13990,13990,36
|
|
20231006,135300,600194670,13990,13980,13990,13980,64
|
|
20231006,135200,599299450,13990,13990,13990,13990,115
|
|
20231006,135100,597690600,13990,13990,13990,13990,36
|
|
20231006,135000,597186960,14000,14000,14000,14000,0
|
|
20231006,134900,597186960,14000,14000,14000,14000,96
|
|
20231006,134800,595842960,13990,14000,14000,13990,20
|
|
20231006,134700,595563100,14000,14000,14000,14000,0
|
|
20231006,134600,595563100,14000,14000,14000,14000,91
|
|
20231006,134500,594289100,14000,14000,14000,14000,25
|
|
20231006,134400,593939100,14000,13980,14000,13980,569
|
|
20231006,134300,585974280,13980,14000,14000,13980,49
|
|
20231006,134200,585288560,14000,14000,14000,14000,0
|
|
20231006,134100,585288560,14000,14000,14000,14000,0
|
|
20231006,134000,585288560,14000,14000,14000,14000,453
|
|
20231006,133900,578946560,14010,14010,14010,14010,0
|
|
20231006,133800,578946560,14010,14010,14010,14010,0
|
|
20231006,133700,578946560,14010,14010,14010,14010,100
|
|
20231006,133600,577545560,14010,14010,14010,14010,0
|
|
20231006,133500,577545560,14010,14010,14010,14010,0
|
|
20231006,133400,577545560,14010,14010,14010,14010,91
|
|
20231006,133300,576270650,14010,14010,14010,14010,11
|
|
20231006,133200,576116540,14010,14010,14010,14010,0
|
|
20231006,133100,576116540,14010,14020,14020,14010,90
|
|
20231006,133000,574855540,14010,14010,14010,14010,93
|
|
20231006,132900,573552610,14000,14000,14000,14000,131
|
|
20231006,132800,571718610,14000,14000,14000,14000,8
|
|
20231006,132700,571606610,14000,14000,14000,14000,103
|
|
20231006,132600,570164610,14000,14000,14000,14000,8
|
|
20231006,132500,570052610,14010,14010,14010,14010,4
|
|
20231006,132400,569996570,14010,14010,14010,14010,3
|
|
20231006,132300,569954540,14010,14000,14010,14000,104
|
|
20231006,132200,568498500,14010,14000,14010,14000,104
|
|
20231006,132100,567042460,14010,14010,14010,14010,4
|
|
20231006,132000,566986420,14010,14000,14010,14000,95
|
|
20231006,131900,565656380,14010,14010,14010,14010,4
|
|
20231006,131800,565600340,14010,14010,14010,14010,3
|
|
20231006,131700,565558310,14010,14000,14010,14000,95
|
|
20231006,131600,564228270,14010,14000,14010,14000,83
|
|
20231006,131500,563066230,13980,13970,13980,13970,89
|
|
20231006,131400,561822870,13970,13980,13980,13970,37
|
|
20231006,131300,561305660,13980,13980,13980,13980,3
|
|
20231006,131200,561263720,13980,13950,13980,13950,215
|
|
20231006,131100,558262680,13960,13960,13960,13960,4
|
|
20231006,131000,558206840,13970,13940,13970,13940,13
|
|
20231006,130900,558025530,13970,13970,13970,13970,4
|
|
20231006,130800,557969650,13970,13980,13980,13970,54
|
|
20231006,130700,557214770,13970,13950,13970,13950,130
|
|
20231006,130600,555401150,13950,13950,13950,13950,30
|
|
20231006,130500,554982650,13950,13950,13950,13950,16
|
|
20231006,130400,554759450,13950,13950,13960,13950,90
|
|
20231006,130300,553503920,13960,13960,13960,13960,4
|
|
20231006,130200,553448080,13960,13960,13960,13960,5
|
|
20231006,130100,553378280,13970,13970,13970,13970,3
|
|
20231006,130000,553336370,13950,13970,13970,13950,56
|
|
20231006,125900,552555050,13950,13960,13960,13950,208
|
|
20231006,125800,549652720,13960,13960,13960,13960,4
|
|
20231006,125700,549596880,13960,13960,13960,13960,10
|
|
20231006,125600,549457280,13970,13970,13970,13950,27
|
|
20231006,125500,549080550,13970,13940,13970,13940,77
|
|
20231006,125400,548006480,13950,13950,13950,13950,4
|
|
20231006,125300,547950680,13950,13960,13960,13950,33
|
|
20231006,125200,547490300,13960,13960,13960,13960,4
|
|
20231006,125100,547434460,13960,13950,13960,13950,157
|
|
20231006,125000,545244270,13950,13960,13960,13950,23
|
|
20231006,124900,544923390,13960,13960,13960,13960,4
|
|
20231006,124800,544867550,13960,13940,13960,13940,60
|
|
20231006,124700,544031090,13970,13970,13970,13970,4
|
|
20231006,124600,543975210,13950,13950,13950,13950,4
|
|
20231006,124500,543919410,13940,13940,13940,13930,244
|
|
20231006,124400,540519460,13950,13950,13950,13940,64
|
|
20231006,124300,539627250,13950,13950,13950,13950,8
|
|
20231006,124200,539515650,13950,13950,13950,13940,105
|
|
20231006,124100,538051810,13940,13950,13950,13940,225
|
|
20231006,124000,534915270,13950,13950,13950,13950,14
|
|
20231006,123900,534719970,13950,13950,13950,13950,34
|
|
20231006,123800,534245670,13960,13950,13960,13950,103
|
|
20231006,123700,532808140,13960,13960,13960,13950,12
|
|
20231006,123600,532640690,13950,13950,13950,13950,91
|
|
20231006,123500,531371240,13950,13960,13960,13950,255
|
|
20231006,123400,527813930,13960,13960,13960,13960,0
|
|
20231006,123300,527813930,13960,13960,13960,13950,121
|
|
20231006,123200,526125680,13960,13970,13970,13960,185
|
|
20231006,123100,523542680,13960,13960,13960,13960,0
|
|
20231006,123000,523542680,13960,13970,13970,13960,93
|
|
20231006,122900,522244380,13960,13960,13960,13960,66
|
|
20231006,122800,521323020,13960,13960,13960,13960,142
|
|
20231006,122700,519340700,13960,13970,13970,13960,93
|
|
20231006,122600,518042400,13970,13970,13970,13970,18
|
|
20231006,122500,517790940,13960,13960,13960,13960,0
|
|
20231006,122400,517790940,13960,13960,13960,13960,91
|
|
20231006,122300,516520580,13970,13970,13970,13970,2
|
|
20231006,122200,516492640,13960,13960,13960,13960,0
|
|
20231006,122100,516492640,13960,13960,13960,13960,639
|
|
20231006,122000,507572200,13960,13970,13970,13960,89
|
|
20231006,121900,506328880,13970,13970,13970,13970,53
|
|
20231006,121800,505588470,13970,13970,13970,13970,108
|
|
20231006,121700,504079710,13970,13970,13970,13970,20
|
|
20231006,121600,503800310,13970,13970,13970,13970,0
|
|
20231006,121500,503800310,13970,13970,13970,13970,2
|
|
20231006,121400,503772370,13960,13960,13960,13960,0
|
|
20231006,121300,503772370,13960,13960,13960,13960,63
|
|
20231006,121200,502892890,13960,13970,13970,13960,126
|
|
20231006,121100,501133770,13970,13970,13970,13970,46
|
|
20231006,121000,500491150,13960,13970,13970,13960,3
|
|
20231006,120900,500449250,13950,13950,13950,13950,0
|
|
20231006,120800,500449250,13950,13950,13950,13950,463
|
|
20231006,120700,493990400,13950,13950,13950,13950,6
|
|
20231006,120600,493906700,13940,13950,13950,13940,70
|
|
20231006,120500,492930890,13950,13950,13950,13950,6
|
|
20231006,120400,492847190,13940,13940,13940,13940,0
|
|
20231006,120300,492847190,13940,13940,13940,13940,2
|
|
20231006,120200,492819310,13970,13970,13970,13970,12
|
|
20231006,120100,492651670,13970,13970,13970,13970,1
|
|
20231006,120000,492637700,13940,13980,13980,13940,501
|
|
20231006,115900,485648570,13980,13980,13980,13980,1
|
|
20231006,115800,485634590,13980,13980,13980,13980,45
|
|
20231006,115700,485005490,13990,14000,14000,13990,544
|
|
20231006,115600,477394150,14000,14000,14000,14000,10
|
|
20231006,115500,477254150,14000,14000,14000,14000,91
|
|
20231006,115400,475980150,14010,14010,14010,14010,10
|
|
20231006,115300,475840050,14000,14000,14000,14000,0
|
|
20231006,115200,475840050,14000,14010,14010,14000,7
|
|
20231006,115100,475742000,14010,14010,14010,14010,0
|
|
20231006,115000,475742000,14010,14010,14010,14010,0
|
|
20231006,114900,475742000,14010,14020,14020,14010,103
|
|
20231006,114800,474298940,14030,14030,14030,14030,0
|
|
20231006,114700,474298940,14030,14030,14030,14030,90
|
|
20231006,114600,473036240,14030,14030,14030,14030,0
|
|
20231006,114500,473036240,14030,14030,14030,14030,46
|
|
20231006,114400,472390860,14020,14020,14020,14020,47
|
|
20231006,114300,471731920,14020,14020,14020,14020,44
|
|
20231006,114200,471115040,14020,14020,14020,14020,185
|
|
20231006,114100,468521340,14010,14010,14010,14010,0
|
|
20231006,114000,468521340,14010,14010,14010,14010,91
|
|
20231006,113900,467246430,14020,14020,14020,14020,1
|
|
20231006,113800,467232410,14020,14020,14020,14020,0
|
|
20231006,113700,467232410,14020,14040,14040,14020,19
|
|
20231006,113600,466966010,14020,14030,14030,14020,113
|
|
20231006,113500,465380750,14030,14030,14030,14030,9
|
|
20231006,113400,465254480,14040,14040,14040,14040,0
|
|
20231006,113300,465254480,14040,14030,14040,14030,5
|
|
20231006,113200,465184310,14020,14020,14020,14020,100
|
|
20231006,113100,463782310,14000,14000,14000,14000,31
|
|
20231006,113000,463348310,13990,13980,13990,13980,228
|
|
20231006,112900,460160400,13990,13990,13990,13990,0
|
|
20231006,112800,460160400,13990,13990,13990,13990,0
|
|
20231006,112700,460160400,13990,13990,13990,13990,1
|
|
20231006,112600,460146410,13940,13940,13940,13940,2
|
|
20231006,112500,460118530,13930,13940,13940,13930,400
|
|
20231006,112400,454543060,13940,13940,13940,13940,0
|
|
20231006,112300,454543060,13940,13920,13940,13910,1120
|
|
20231006,112200,438954920,13910,13920,13920,13910,7
|
|
20231006,112100,438857530,13920,13920,13920,13920,106
|
|
20231006,112000,437382010,13920,13940,13940,13920,57
|
|
20231006,111900,436588200,13940,13940,13940,13940,189
|
|
20231006,111800,433953540,13940,13940,13940,13940,0
|
|
20231006,111700,433953540,13940,14020,14020,13940,1435
|
|
20231006,111600,413868450,14020,14020,14020,14020,0
|
|
20231006,111500,413868450,14020,14020,14020,14020,4
|
|
20231006,111400,413812370,14020,14030,14030,14020,395
|
|
20231006,111300,408274460,14030,14030,14030,14030,0
|
|
20231006,111200,408274460,14030,14030,14030,14030,5
|
|
20231006,111100,408204310,14030,14030,14030,14030,112
|
|
20231006,111000,406632950,14030,14070,14070,14030,38
|
|
20231006,110900,406099770,14030,14030,14030,14030,34
|
|
20231006,110800,405622750,14040,14060,14060,14040,1767
|
|
20231006,110700,380791480,14060,14070,14070,14060,1335
|
|
20231006,110600,362010410,14070,14070,14070,14070,0
|
|
20231006,110500,362010410,14070,14070,14070,14070,343
|
|
20231006,110400,357184400,14080,14080,14080,14080,164
|
|
20231006,110300,354875280,14080,14080,14080,14080,202
|
|
20231006,110200,352031120,14070,14080,14080,14070,168
|
|
20231006,110100,349666590,14080,14080,14080,14080,0
|
|
20231006,110000,349666590,14080,14080,14080,14080,35
|
|
20231006,105900,349173790,14080,14080,14080,14080,91
|
|
20231006,105800,347892510,14080,14080,14080,14080,47
|
|
20231006,105700,347230750,14080,14080,14080,14080,91
|
|
20231006,105600,345949470,14080,14080,14080,14080,0
|
|
20231006,105500,345949470,14080,14080,14080,14080,1
|
|
20231006,105400,345935390,14080,14080,14080,14080,30
|
|
20231006,105300,345512990,14080,14080,14080,14080,41
|
|
20231006,105200,344935710,14110,14110,14110,14110,0
|
|
20231006,105100,344935710,14110,14110,14110,14110,0
|
|
20231006,105000,344935710,14110,14110,14110,14110,1
|
|
20231006,104900,344921600,14080,14080,14080,14080,0
|
|
20231006,104800,344921600,14080,14080,14080,14070,468
|
|
20231006,104700,338333200,14090,14110,14110,14090,386
|
|
20231006,104600,332892860,14110,14110,14110,14110,128
|
|
20231006,104500,331086780,14110,14120,14120,14110,30
|
|
20231006,104400,330663260,14120,14120,14120,14120,14
|
|
20231006,104300,330465580,14120,14120,14120,14120,10
|
|
20231006,104200,330324380,14120,14120,14120,14120,0
|
|
20231006,104100,330324380,14120,14120,14120,14120,75
|
|
20231006,104000,329265380,14110,14110,14110,14110,121
|
|
20231006,103900,327558070,14110,14110,14110,14110,36
|
|
20231006,103800,327050110,14120,14120,14120,14120,10
|
|
20231006,103700,326908910,14120,14120,14120,14120,1
|
|
20231006,103600,326894790,14120,14120,14120,14120,20
|
|
20231006,103500,326612390,14110,14110,14110,14110,0
|
|
20231006,103400,326612390,14110,14110,14110,14110,41
|
|
20231006,103300,326033880,14110,14110,14110,14110,60
|
|
20231006,103200,325187280,14110,14090,14110,14090,626
|
|
20231006,103100,316365500,14080,14080,14080,14080,69
|
|
20231006,103000,315393980,14080,14080,14080,14080,0
|
|
20231006,102900,315393980,14080,14080,14080,14080,35
|
|
20231006,102800,314901180,14100,14100,14100,14100,0
|
|
20231006,102700,314901180,14100,14100,14100,14100,87
|
|
20231006,102600,313674480,14100,14100,14100,14100,62
|
|
20231006,102500,312800280,14100,14100,14100,14100,20
|
|
20231006,102400,312518280,14100,14110,14110,14100,93
|
|
20231006,102300,311206970,14110,14110,14110,14110,0
|
|
20231006,102200,311206970,14110,14110,14110,14110,145
|
|
20231006,102100,309161020,14120,14120,14120,14120,118
|
|
20231006,102000,307494860,14120,14130,14130,14120,307
|
|
20231006,101900,303159950,14130,14140,14140,14130,183
|
|
20231006,101800,300573160,14150,14150,14150,14150,175
|
|
20231006,101700,298096910,14160,14160,14160,14160,21
|
|
20231006,101600,297799550,14210,14210,14210,14210,0
|
|
20231006,101500,297799550,14210,14210,14210,14210,5
|
|
20231006,101400,297728500,14210,14210,14210,14210,100
|
|
20231006,101300,296307500,14230,14230,14230,14230,0
|
|
20231006,101200,296307500,14230,14230,14230,14230,0
|
|
20231006,101100,296307500,14230,14230,14230,14230,0
|
|
20231006,101000,296307500,14230,14250,14250,14230,38
|
|
20231006,100900,295766600,14250,14250,14250,14250,2
|
|
20231006,100800,295738100,14250,14250,14250,14250,0
|
|
20231006,100700,295738100,14250,14250,14250,14250,87
|
|
20231006,100600,294498350,14240,14240,14240,14240,0
|
|
20231006,100500,294498350,14240,14240,14240,14240,64
|
|
20231006,100400,293586990,14250,14270,14270,14250,39
|
|
20231006,100300,293030840,14250,14210,14250,14210,190
|
|
20231006,100200,290325860,14200,14200,14200,14200,84
|
|
20231006,100100,289133060,14190,14190,14190,14180,108
|
|
20231006,100000,287601550,14190,14190,14200,14190,18
|
|
20231006,095900,287346070,14190,14190,14190,14190,24
|
|
20231006,095800,287005510,14190,14170,14190,14170,156
|
|
20231006,095700,284792840,14180,14170,14180,14170,42
|
|
20231006,095600,284197580,14160,14160,14160,14160,0
|
|
20231006,095500,284197580,14160,14110,14160,14110,343
|
|
20231006,095400,279344620,14100,14110,14110,14100,197
|
|
20231006,095300,276565150,14110,14100,14110,14100,106
|
|
20231006,095200,275070370,14110,14110,14110,14100,28
|
|
20231006,095100,274675330,14150,14090,14150,14070,29
|
|
20231006,095000,274266420,14090,14070,14090,14070,113
|
|
20231006,094900,272674490,14060,14060,14060,14060,19
|
|
20231006,094800,272407350,14080,14080,14080,14080,12
|
|
20231006,094700,272238390,14140,14060,14140,14030,297
|
|
20231006,094600,268069940,14060,14060,14060,14060,174
|
|
20231006,094500,265623500,14060,14060,14060,14050,387
|
|
20231006,094400,260183450,14070,14090,14090,14070,667
|
|
20231006,094300,250797090,14100,14130,14130,14100,1952
|
|
20231006,094200,223244190,14130,14130,14130,14130,0
|
|
20231006,094100,223244190,14130,14130,14130,14130,89
|
|
20231006,094000,221986620,14110,14110,14110,14110,0
|
|
20231006,093900,221986620,14110,14130,14130,14110,442
|
|
20231006,093800,215747200,14160,14150,14160,14150,188
|
|
20231006,093700,213086980,14170,14170,14170,14170,28
|
|
20231006,093600,212690220,14170,14180,14180,14170,116
|
|
20231006,093500,211045710,14190,14190,14190,14190,12
|
|
20231006,093400,210875430,14200,14200,14200,14200,0
|
|
20231006,093300,210875430,14200,14200,14200,14200,102
|
|
20231006,093200,209427030,14210,14210,14210,14210,86
|
|
20231006,093100,208204970,14220,14220,14220,14220,74
|
|
20231006,093000,207152690,14220,14220,14220,14220,230
|
|
20231006,092900,203882090,14220,14230,14230,14220,176
|
|
20231006,092800,201377730,14230,14230,14240,14230,9
|
|
20231006,092700,201249620,14230,14230,14230,14230,4
|
|
20231006,092600,201192700,14230,14250,14250,14230,14
|
|
20231006,092500,200993280,14270,14270,14270,14270,4
|
|
20231006,092400,200936200,14250,14270,14270,14250,8
|
|
20231006,092300,200822160,14270,14290,14290,14270,58
|
|
20231006,092200,199994380,14280,14280,14280,14280,100
|
|
20231006,092100,198566380,14290,14260,14320,14260,542
|
|
20231006,092000,190826260,14270,14270,14270,14270,12
|
|
20231006,091900,190655020,14210,14240,14240,14210,65
|
|
20231006,091800,189731000,14270,14270,14270,14270,2
|
|
20231006,091700,189702460,14270,14240,14270,14210,42
|
|
20231006,091600,189105160,14210,14220,14220,14210,97
|
|
20231006,091500,187725830,14210,14210,14210,14210,4
|
|
20231006,091400,187668990,14220,14230,14230,14220,9
|
|
20231006,091300,187540930,14250,14240,14250,14240,417
|
|
20231006,091200,181599060,14240,14220,14240,14200,145
|
|
20231006,091100,179540000,14220,14220,14230,14220,166
|
|
20231006,091000,177178750,14190,14190,14190,14190,7
|
|
20231006,090900,177079420,14190,14140,14190,14140,155
|
|
20231006,090800,174882690,14170,14190,14190,14170,14
|
|
20231006,090700,174684220,14180,14180,14180,14180,14
|
|
20231006,090600,174485700,14180,14180,14180,14160,457
|
|
20231006,090500,168014370,14180,14180,14180,14170,18
|
|
20231006,090400,167759140,14250,14230,14260,14150,208
|
|
20231006,090300,164799460,14080,14270,14270,14080,703
|
|
20231006,090200,154820470,14250,14140,14340,14140,2266
|
|
20231006,090100,122525930,14040,14140,14140,14040,3546
|
|
20231006,090000,72647650,14150,14050,14150,14050,4932
|