683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,202000,443921930,13450,13450,13450,13450,507
|
|
20231017,201900,443921930,13450,13450,13450,13450,0
|
|
20231017,201800,443921930,13450,13450,13450,13450,0
|
|
20231017,201700,443921930,13450,13450,13450,13450,0
|
|
20231017,201600,443921930,13450,13450,13450,13450,0
|
|
20231017,201500,443921930,13450,13450,13450,13450,0
|
|
20231017,201400,443921930,13450,13450,13450,13450,0
|
|
20231017,201300,443921930,13450,13450,13450,13450,0
|
|
20231017,201200,443921930,13450,13450,13450,13450,0
|
|
20231017,201100,443921930,13450,13450,13450,13450,0
|
|
20231017,201000,443921930,13450,13450,13450,13450,0
|
|
20231017,200900,443921930,13450,13450,13450,13450,0
|
|
20231017,200800,443921930,13450,13450,13450,13450,0
|
|
20231017,200700,443921930,13450,13450,13450,13450,0
|
|
20231017,200600,443921930,13450,13450,13450,13450,0
|
|
20231017,200500,443921930,13450,13450,13450,13450,0
|
|
20231017,200400,443921930,13450,13450,13450,13450,0
|
|
20231017,200300,443921930,13450,13450,13450,13450,0
|
|
20231017,200200,443921930,13450,13450,13450,13450,0
|
|
20231017,200100,443921930,13450,13450,13450,13450,0
|
|
20231017,200000,443921930,13450,13450,13450,13450,0
|
|
20231017,195900,443921930,13450,13450,13450,13450,0
|
|
20231017,195800,443921930,13450,13450,13450,13450,0
|
|
20231017,195700,443921930,13450,13450,13450,13450,0
|
|
20231017,195600,443921930,13450,13450,13450,13450,0
|
|
20231017,195500,443921930,13450,13450,13450,13450,0
|
|
20231017,195400,443921930,13450,13450,13450,13450,0
|
|
20231017,195300,443921930,13450,13450,13450,13450,0
|
|
20231017,195200,443921930,13450,13450,13450,13450,0
|
|
20231017,195100,443921930,13450,13450,13450,13450,0
|
|
20231017,195000,443921930,13450,13450,13450,13450,507
|
|
20231017,194900,443921930,13450,13450,13450,13450,0
|
|
20231017,194800,443921930,13450,13450,13450,13450,0
|
|
20231017,194700,443921930,13450,13450,13450,13450,0
|
|
20231017,194600,443921930,13450,13450,13450,13450,0
|
|
20231017,194500,443921930,13450,13450,13450,13450,0
|
|
20231017,194400,443921930,13450,13450,13450,13450,0
|
|
20231017,194300,443921930,13450,13450,13450,13450,0
|
|
20231017,194200,443921930,13450,13450,13450,13450,0
|
|
20231017,194100,443921930,13450,13450,13450,13450,0
|
|
20231017,194000,443921930,13450,13450,13450,13450,0
|
|
20231017,193900,443921930,13450,13450,13450,13450,0
|
|
20231017,193800,443921930,13450,13450,13450,13450,0
|
|
20231017,193700,443921930,13450,13450,13450,13450,0
|
|
20231017,193600,443921930,13450,13450,13450,13450,0
|
|
20231017,193500,443921930,13450,13450,13450,13450,0
|
|
20231017,193400,443921930,13450,13450,13450,13450,0
|
|
20231017,193300,443921930,13450,13450,13450,13450,0
|
|
20231017,193200,443921930,13450,13450,13450,13450,0
|
|
20231017,193100,443921930,13450,13450,13450,13450,0
|
|
20231017,193000,443921930,13450,13450,13450,13450,0
|
|
20231017,192900,443921930,13450,13450,13450,13450,0
|
|
20231017,192800,443921930,13450,13450,13450,13450,0
|
|
20231017,192700,443921930,13450,13450,13450,13450,0
|
|
20231017,192600,443921930,13450,13450,13450,13450,0
|
|
20231017,192500,443921930,13450,13450,13450,13450,0
|
|
20231017,192400,443921930,13450,13450,13450,13450,0
|
|
20231017,192300,443921930,13450,13450,13450,13450,0
|
|
20231017,192200,443921930,13450,13450,13450,13450,0
|
|
20231017,192100,443921930,13450,13450,13450,13450,0
|
|
20231017,192000,443921930,13450,13450,13450,13450,507
|
|
20231017,191900,443921930,13450,13450,13450,13450,0
|
|
20231017,191800,443921930,13450,13450,13450,13450,0
|
|
20231017,191700,443921930,13450,13450,13450,13450,0
|
|
20231017,191600,443921930,13450,13450,13450,13450,0
|
|
20231017,191500,443921930,13450,13450,13450,13450,0
|
|
20231017,191400,443921930,13450,13450,13450,13450,0
|
|
20231017,191300,443921930,13450,13450,13450,13450,0
|
|
20231017,191200,443921930,13450,13450,13450,13450,0
|
|
20231017,191100,443921930,13450,13450,13450,13450,0
|
|
20231017,191000,443921930,13450,13450,13450,13450,0
|
|
20231017,190900,443921930,13450,13450,13450,13450,0
|
|
20231017,190800,443921930,13450,13450,13450,13450,0
|
|
20231017,190700,443921930,13450,13450,13450,13450,0
|
|
20231017,190600,443921930,13450,13450,13450,13450,0
|
|
20231017,190500,443921930,13450,13450,13450,13450,0
|
|
20231017,190400,443921930,13450,13450,13450,13450,0
|
|
20231017,190300,443921930,13450,13450,13450,13450,0
|
|
20231017,190200,443921930,13450,13450,13450,13450,0
|
|
20231017,190100,443921930,13450,13450,13450,13450,0
|
|
20231017,190000,443921930,13450,13450,13450,13450,0
|
|
20231017,185900,443921930,13450,13450,13450,13450,0
|
|
20231017,185800,443921930,13450,13450,13450,13450,0
|
|
20231017,185700,443921930,13450,13450,13450,13450,0
|
|
20231017,185600,443921930,13450,13450,13450,13450,0
|
|
20231017,185500,443921930,13450,13450,13450,13450,0
|
|
20231017,185400,443921930,13450,13450,13450,13450,0
|
|
20231017,185300,443921930,13450,13450,13450,13450,0
|
|
20231017,185200,443921930,13450,13450,13450,13450,0
|
|
20231017,185100,443921930,13450,13450,13450,13450,0
|
|
20231017,185000,443921930,13450,13450,13450,13450,507
|
|
20231017,184900,443921930,13450,13450,13450,13450,0
|
|
20231017,184800,443921930,13450,13450,13450,13450,0
|
|
20231017,184700,443921930,13450,13450,13450,13450,0
|
|
20231017,184600,443921930,13450,13450,13450,13450,0
|
|
20231017,184500,443921930,13450,13450,13450,13450,0
|
|
20231017,184400,443921930,13450,13450,13450,13450,0
|
|
20231017,184300,443921930,13450,13450,13450,13450,0
|
|
20231017,184200,443921930,13450,13450,13450,13450,0
|
|
20231017,184100,443921930,13450,13450,13450,13450,0
|
|
20231017,184000,443921930,13450,13450,13450,13450,0
|
|
20231017,183900,443921930,13450,13450,13450,13450,0
|
|
20231017,183800,443921930,13450,13450,13450,13450,0
|
|
20231017,183700,443921930,13450,13450,13450,13450,0
|
|
20231017,183600,443921930,13450,13450,13450,13450,0
|
|
20231017,183500,443921930,13450,13450,13450,13450,0
|
|
20231017,183400,443921930,13450,13450,13450,13450,0
|
|
20231017,183300,443921930,13450,13450,13450,13450,0
|
|
20231017,183200,443921930,13450,13450,13450,13450,0
|
|
20231017,183100,443921930,13450,13450,13450,13450,0
|
|
20231017,183000,443921930,13450,13450,13450,13450,0
|
|
20231017,182900,443921930,13450,13450,13450,13450,0
|
|
20231017,182800,443921930,13450,13450,13450,13450,0
|
|
20231017,182700,443921930,13450,13450,13450,13450,0
|
|
20231017,182600,443921930,13450,13450,13450,13450,0
|
|
20231017,182500,443921930,13450,13450,13450,13450,0
|
|
20231017,182400,443921930,13450,13450,13450,13450,0
|
|
20231017,182300,443921930,13450,13450,13450,13450,0
|
|
20231017,182200,443921930,13450,13450,13450,13450,0
|
|
20231017,182100,443921930,13450,13450,13450,13450,0
|
|
20231017,182000,443921930,13450,13450,13450,13450,507
|
|
20231017,181900,443921930,13450,13450,13450,13450,0
|
|
20231017,181800,443921930,13450,13450,13450,13450,0
|
|
20231017,181700,443921930,13450,13450,13450,13450,0
|
|
20231017,181600,443921930,13450,13450,13450,13450,0
|
|
20231017,181500,443921930,13450,13450,13450,13450,0
|
|
20231017,181400,443921930,13450,13450,13450,13450,0
|
|
20231017,181300,443921930,13450,13450,13450,13450,0
|
|
20231017,181200,443921930,13450,13450,13450,13450,0
|
|
20231017,181100,443921930,13450,13450,13450,13450,0
|
|
20231017,181000,443921930,13450,13450,13450,13450,0
|
|
20231017,180900,443921930,13450,13450,13450,13450,0
|
|
20231017,180800,443921930,13450,13450,13450,13450,0
|
|
20231017,180700,443921930,13450,13450,13450,13450,0
|
|
20231017,180600,443921930,13450,13450,13450,13450,0
|
|
20231017,180500,443921930,13450,13450,13450,13450,0
|
|
20231017,180400,443921930,13450,13450,13450,13450,0
|
|
20231017,180300,443921930,13450,13450,13450,13450,0
|
|
20231017,180200,443921930,13450,13450,13450,13450,0
|
|
20231017,180100,443921930,13450,13450,13450,13450,0
|
|
20231017,180000,443921930,13450,13450,13450,13450,0
|
|
20231017,175900,443921930,13450,13450,13450,13450,0
|
|
20231017,175800,443921930,13450,13450,13450,13450,0
|
|
20231017,175700,443921930,13450,13450,13450,13450,0
|
|
20231017,175600,443921930,13450,13450,13450,13450,0
|
|
20231017,175500,443921930,13450,13450,13450,13450,0
|
|
20231017,175400,443921930,13450,13450,13450,13450,0
|
|
20231017,175300,443921930,13450,13450,13450,13450,0
|
|
20231017,175200,443921930,13450,13450,13450,13450,0
|
|
20231017,175100,443921930,13450,13450,13450,13450,0
|
|
20231017,175000,443921930,13450,13450,13450,13450,507
|
|
20231017,174900,443921930,13450,13450,13450,13450,0
|
|
20231017,174800,443921930,13450,13450,13450,13450,0
|
|
20231017,174700,443921930,13450,13450,13450,13450,0
|
|
20231017,174600,443921930,13450,13450,13450,13450,0
|
|
20231017,174500,443921930,13450,13450,13450,13450,0
|
|
20231017,174400,443921930,13450,13450,13450,13450,0
|
|
20231017,174300,443921930,13450,13450,13450,13450,0
|
|
20231017,174200,443921930,13450,13450,13450,13450,0
|
|
20231017,174100,443921930,13450,13450,13450,13450,0
|
|
20231017,174000,443921930,13450,13450,13450,13450,0
|
|
20231017,173900,443921930,13450,13450,13450,13450,0
|
|
20231017,173800,443921930,13450,13450,13450,13450,0
|
|
20231017,173700,443921930,13450,13450,13450,13450,0
|
|
20231017,173600,443921930,13450,13450,13450,13450,0
|
|
20231017,173500,443921930,13450,13450,13450,13450,0
|
|
20231017,173400,443921930,13450,13450,13450,13450,0
|
|
20231017,173300,443921930,13450,13450,13450,13450,0
|
|
20231017,173200,443921930,13450,13450,13450,13450,0
|
|
20231017,173100,443921930,13450,13450,13450,13450,0
|
|
20231017,173000,443921930,13450,13450,13450,13450,0
|
|
20231017,172900,443921930,13450,13450,13450,13450,0
|
|
20231017,172800,443921930,13450,13450,13450,13450,0
|
|
20231017,172700,443921930,13450,13450,13450,13450,0
|
|
20231017,172600,443921930,13450,13450,13450,13450,0
|
|
20231017,172500,443921930,13450,13450,13450,13450,0
|
|
20231017,172400,443921930,13450,13450,13450,13450,0
|
|
20231017,172300,443921930,13450,13450,13450,13450,0
|
|
20231017,172200,443921930,13450,13450,13450,13450,0
|
|
20231017,172100,443921930,13450,13450,13450,13450,0
|
|
20231017,172000,443921930,13450,13450,13450,13450,507
|
|
20231017,171900,443921930,13450,13450,13450,13450,0
|
|
20231017,171800,443921930,13450,13450,13450,13450,0
|
|
20231017,171700,443921930,13450,13450,13450,13450,0
|
|
20231017,171600,443921930,13450,13450,13450,13450,0
|
|
20231017,171500,443921930,13450,13450,13450,13450,0
|
|
20231017,171400,443921930,13450,13450,13450,13450,0
|
|
20231017,171300,443921930,13450,13450,13450,13450,0
|
|
20231017,171200,443921930,13450,13450,13450,13450,0
|
|
20231017,171100,443921930,13450,13450,13450,13450,0
|
|
20231017,171000,443921930,13450,13450,13450,13450,0
|
|
20231017,170900,443921930,13450,13450,13450,13450,0
|
|
20231017,170800,443921930,13450,13450,13450,13450,0
|
|
20231017,170700,443921930,13450,13450,13450,13450,0
|
|
20231017,170600,443921930,13450,13450,13450,13450,0
|
|
20231017,170500,443921930,13450,13450,13450,13450,0
|
|
20231017,170400,443921930,13450,13450,13450,13450,0
|
|
20231017,170300,443921930,13450,13450,13450,13450,0
|
|
20231017,170200,443921930,13450,13450,13450,13450,0
|
|
20231017,170100,443921930,13450,13450,13450,13450,0
|
|
20231017,170000,443921930,13450,13450,13450,13450,0
|
|
20231017,165900,443921930,13450,13450,13450,13450,0
|
|
20231017,165800,443921930,13450,13450,13450,13450,0
|
|
20231017,165700,443921930,13450,13450,13450,13450,0
|
|
20231017,165600,443921930,13450,13450,13450,13450,0
|
|
20231017,165500,443921930,13450,13450,13450,13450,0
|
|
20231017,165400,443921930,13450,13450,13450,13450,0
|
|
20231017,165300,443921930,13450,13450,13450,13450,0
|
|
20231017,165200,443921930,13450,13450,13450,13450,0
|
|
20231017,165100,443921930,13450,13450,13450,13450,0
|
|
20231017,165000,443921930,13450,13450,13450,13450,507
|
|
20231017,164900,443921930,13450,13450,13450,13450,0
|
|
20231017,164800,443921930,13450,13450,13450,13450,0
|
|
20231017,164700,443921930,13450,13450,13450,13450,0
|
|
20231017,164600,443921930,13450,13450,13450,13450,0
|
|
20231017,164500,443921930,13450,13450,13450,13450,0
|
|
20231017,164400,443921930,13450,13450,13450,13450,0
|
|
20231017,164300,443921930,13450,13450,13450,13450,0
|
|
20231017,164200,443921930,13450,13450,13450,13450,0
|
|
20231017,164100,443921930,13450,13450,13450,13450,0
|
|
20231017,164000,443921930,13450,13450,13450,13450,0
|
|
20231017,163900,443921930,13450,13450,13450,13450,0
|
|
20231017,163800,443921930,13450,13450,13450,13450,0
|
|
20231017,163700,443921930,13450,13450,13450,13450,0
|
|
20231017,163600,443921930,13450,13450,13450,13450,0
|
|
20231017,163500,443921930,13450,13450,13450,13450,0
|
|
20231017,163400,443921930,13450,13450,13450,13450,0
|
|
20231017,163300,443921930,13450,13450,13450,13450,0
|
|
20231017,163200,443921930,13450,13450,13450,13450,0
|
|
20231017,163100,443921930,13450,13450,13450,13450,0
|
|
20231017,163000,443921930,13450,13450,13450,13450,0
|
|
20231017,162900,443921930,13450,13450,13450,13450,0
|
|
20231017,162800,443921930,13450,13450,13450,13450,0
|
|
20231017,162700,443921930,13450,13450,13450,13450,0
|
|
20231017,162600,443921930,13450,13450,13450,13450,0
|
|
20231017,162500,443921930,13450,13450,13450,13450,0
|
|
20231017,162400,443921930,13450,13450,13450,13450,0
|
|
20231017,162300,443921930,13450,13450,13450,13450,0
|
|
20231017,162200,443921930,13450,13450,13450,13450,0
|
|
20231017,162100,443921930,13450,13450,13450,13450,0
|
|
20231017,162000,443921930,13450,13450,13450,13450,507
|
|
20231017,161900,443921930,13450,13450,13450,13450,0
|
|
20231017,161800,443921930,13450,13450,13450,13450,0
|
|
20231017,161700,443921930,13450,13450,13450,13450,0
|
|
20231017,161600,443921930,13450,13450,13450,13450,0
|
|
20231017,161500,443921930,13450,13450,13450,13450,0
|
|
20231017,161400,443921930,13450,13450,13450,13450,0
|
|
20231017,161300,443921930,13450,13450,13450,13450,0
|
|
20231017,161200,443921930,13450,13450,13450,13450,0
|
|
20231017,161100,443921930,13450,13450,13450,13450,0
|
|
20231017,161000,443921930,13450,13450,13450,13450,0
|
|
20231017,160900,443921930,13450,13450,13450,13450,0
|
|
20231017,160800,443921930,13450,13450,13450,13450,0
|
|
20231017,160700,443921930,13450,13450,13450,13450,0
|
|
20231017,160600,443921930,13450,13450,13450,13450,0
|
|
20231017,160500,443921930,13450,13450,13450,13450,0
|
|
20231017,160400,443921930,13450,13450,13450,13450,0
|
|
20231017,160300,443921930,13450,13450,13450,13450,0
|
|
20231017,160200,443921930,13450,13450,13450,13450,0
|
|
20231017,160100,443921930,13450,13450,13450,13450,0
|
|
20231017,160000,443921930,13450,13450,13450,13450,0
|
|
20231017,155900,443921930,13450,13450,13450,13450,0
|
|
20231017,155800,443921930,13450,13450,13450,13450,0
|
|
20231017,155700,443921930,13450,13450,13450,13450,0
|
|
20231017,155600,443921930,13450,13450,13450,13450,0
|
|
20231017,155500,443921930,13450,13450,13450,13450,0
|
|
20231017,155400,443921930,13450,13450,13450,13450,0
|
|
20231017,155300,443921930,13450,13450,13450,13450,0
|
|
20231017,155200,443921930,13450,13450,13450,13450,0
|
|
20231017,155100,443921930,13450,13450,13450,13450,0
|
|
20231017,155000,443921930,13450,13450,13450,13450,507
|
|
20231017,154900,443921930,13450,13450,13450,13450,0
|
|
20231017,154800,443921930,13450,13450,13450,13450,0
|
|
20231017,154700,443921930,13450,13450,13450,13450,0
|
|
20231017,154600,443921930,13450,13450,13450,13450,0
|
|
20231017,154500,443921930,13450,13450,13450,13450,0
|
|
20231017,154400,443921930,13450,13450,13450,13450,0
|
|
20231017,154300,443921930,13450,13450,13450,13450,0
|
|
20231017,154200,443921930,13450,13450,13450,13450,0
|
|
20231017,154100,443921930,13450,13450,13450,13450,0
|
|
20231017,154000,443921930,13450,13450,13450,13450,0
|
|
20231017,153900,443921930,13450,13450,13450,13450,0
|
|
20231017,153800,443921930,13450,13450,13450,13450,0
|
|
20231017,153700,443921930,13450,13450,13450,13450,0
|
|
20231017,153600,443921930,13450,13450,13450,13450,0
|
|
20231017,153500,443921930,13450,13450,13450,13450,0
|
|
20231017,153400,443921930,13450,13450,13450,13450,0
|
|
20231017,153300,443921930,13450,13450,13450,13450,0
|
|
20231017,153200,443921930,13450,13450,13450,13450,0
|
|
20231017,153100,443921930,13450,13450,13450,13450,0
|
|
20231017,153000,443921930,13450,13450,13450,13450,507
|
|
20231017,152900,437102780,13380,13380,13380,13380,0
|
|
20231017,152800,437102780,13380,13380,13380,13380,0
|
|
20231017,152700,437102780,13380,13380,13380,13380,0
|
|
20231017,152600,437102780,13380,13380,13380,13380,0
|
|
20231017,152500,437102780,13380,13380,13380,13380,0
|
|
20231017,152400,437102780,13380,13380,13380,13380,0
|
|
20231017,152300,437102780,13380,13380,13380,13380,0
|
|
20231017,152200,437102780,13380,13380,13380,13380,0
|
|
20231017,152100,437102780,13380,13380,13380,13380,0
|
|
20231017,152000,437102780,13380,13380,13380,13380,0
|
|
20231017,151900,437102780,13380,13380,13380,13380,1
|
|
20231017,151800,437089400,13380,13360,13380,13360,11
|
|
20231017,151700,436942420,13360,13350,13360,13350,26
|
|
20231017,151600,436595120,13350,13370,13370,13350,67
|
|
20231017,151500,435700170,13350,13350,13350,13350,11
|
|
20231017,151400,435553320,13350,13380,13380,13350,6
|
|
20231017,151300,435473190,13350,13360,13380,13350,71
|
|
20231017,151200,434524710,13350,13350,13360,13350,71
|
|
20231017,151100,433576830,13350,13350,13350,13350,5
|
|
20231017,151000,433510080,13350,13350,13360,13350,12
|
|
20231017,150900,433349870,13350,13340,13350,13340,10
|
|
20231017,150800,433216420,13340,13350,13350,13340,6
|
|
20231017,150700,433136350,13340,13340,13340,13340,11
|
|
20231017,150600,432989610,13340,13340,13340,13340,5
|
|
20231017,150500,432922910,13340,13340,13340,13340,11
|
|
20231017,150400,432776170,13340,13350,13350,13340,10
|
|
20231017,150300,432642740,13350,13350,13350,13340,65
|
|
20231017,150200,431775040,13340,13340,13340,13340,11
|
|
20231017,150100,431628300,13350,13340,13360,13340,16
|
|
20231017,150000,431414830,13370,13370,13370,13340,8
|
|
20231017,145900,431308050,13340,13360,13360,13340,17
|
|
20231017,145800,431081230,13370,13350,13370,13350,9
|
|
20231017,145700,430961000,13380,13340,13380,13340,12
|
|
20231017,145600,430800880,13380,13350,13380,13340,12
|
|
20231017,145500,430640640,13340,13380,13380,13340,7
|
|
20231017,145400,430547220,13340,13370,13380,13340,38
|
|
20231017,145300,430039870,13380,13350,13380,13340,13
|
|
20231017,145200,429866300,13380,13350,13380,13350,6
|
|
20231017,145100,429786170,13350,13360,13380,13350,140
|
|
20231017,145000,427913190,13380,13390,13390,13350,8
|
|
20231017,144900,427806320,13350,13360,13390,13350,11
|
|
20231017,144800,427659400,13390,13350,13390,13350,13
|
|
20231017,144700,427485720,13390,13350,13390,13350,6
|
|
20231017,144600,427405580,13390,13400,13400,13350,13
|
|
20231017,144500,427231890,13340,13360,13360,13340,11
|
|
20231017,144400,427085070,13400,13400,13400,13360,7
|
|
20231017,144300,426991470,13350,13340,13400,13340,53
|
|
20231017,144200,426284330,13350,13340,13350,13340,175
|
|
20231017,144100,423948130,13340,13340,13350,13340,18
|
|
20231017,144000,423707930,13340,13340,13340,13340,81
|
|
20231017,143900,422627390,13350,13350,13350,13340,37
|
|
20231017,143800,422133720,13340,13340,13340,13340,11
|
|
20231017,143700,421986980,13350,13350,13350,13340,18
|
|
20231017,143600,421746740,13340,13340,13340,13340,105
|
|
20231017,143500,420346040,13340,13340,13340,13340,11
|
|
20231017,143400,420199300,13340,13350,13350,13340,23
|
|
20231017,143300,419892300,13340,13330,13350,13330,31
|
|
20231017,143200,419478810,13330,13340,13340,13330,18
|
|
20231017,143100,419238790,13340,13340,13340,13340,6
|
|
20231017,143000,419158750,13340,13350,13350,13340,15
|
|
20231017,142900,418958620,13340,13330,13340,13330,31
|
|
20231017,142800,418545190,13340,13340,13340,13330,24
|
|
20231017,142700,418225080,13340,13330,13340,13330,30
|
|
20231017,142600,417825130,13330,13330,13330,13330,6
|
|
20231017,142500,417745150,13330,13340,13340,13330,10
|
|
20231017,142400,417611770,13330,13340,13340,13330,1540
|
|
20231017,142300,397082030,13340,13340,13340,13340,5
|
|
20231017,142200,397015330,13340,13340,13350,13340,29
|
|
20231017,142100,396628380,13340,13340,13340,13340,13
|
|
20231017,142000,396454960,13340,13350,13350,13340,54
|
|
20231017,141900,395734470,13340,13340,13350,13340,25
|
|
20231017,141800,395400870,13340,13350,13350,13340,12
|
|
20231017,141700,395240780,13340,13340,13350,13340,56
|
|
20231017,141600,394493650,13340,13340,13340,13340,15
|
|
20231017,141500,394293550,13340,13340,13350,13340,33
|
|
20231017,141400,393853250,13340,13340,13340,13340,21
|
|
20231017,141300,393573110,13340,13340,13350,13340,52
|
|
20231017,141200,392879340,13340,13340,13340,13340,5
|
|
20231017,141100,392812640,13340,13340,13340,13340,11
|
|
20231017,141000,392665900,13350,13340,13350,13340,13
|
|
20231017,140900,392492400,13340,13340,13350,13340,61
|
|
20231017,140800,391678460,13350,13350,13350,13340,24
|
|
20231017,140700,391358160,13350,13340,13350,13340,53
|
|
20231017,140600,390650690,13340,13350,13350,13340,19
|
|
20231017,140500,390397150,13340,13340,13340,13340,43
|
|
20231017,140400,389823530,13350,13350,13350,13350,40
|
|
20231017,140300,389289530,13340,13340,13350,13340,18
|
|
20231017,140200,389049330,13340,13340,13340,13340,421
|
|
20231017,140100,383433190,13340,13340,13350,13340,69
|
|
20231017,140000,382512650,13340,13340,13340,13340,10
|
|
20231017,135900,382379250,13340,13350,13350,13340,11
|
|
20231017,135800,382232430,13350,13350,13350,13350,21
|
|
20231017,135700,381952080,13350,13360,13360,13350,442
|
|
20231017,135600,376051210,13360,13360,13370,13360,19
|
|
20231017,135500,375797290,13360,13360,13360,13360,11
|
|
20231017,135400,375650330,13390,13350,13390,13350,71
|
|
20231017,135300,374702380,13340,13340,13340,13340,10
|
|
20231017,135200,374568980,13340,13340,13340,13340,11
|
|
20231017,135100,374422240,13350,13350,13350,13340,33
|
|
20231017,135000,373981740,13340,13350,13350,13340,34
|
|
20231017,134900,373528160,13350,13340,13350,13340,276
|
|
20231017,134800,369846260,13340,13350,13350,13340,10
|
|
20231017,134700,369712820,13350,13350,13360,13350,19
|
|
20231017,134600,369459090,13350,13350,13350,13350,5
|
|
20231017,134500,369392340,13350,13370,13370,13350,63
|
|
20231017,134400,368550230,13340,13340,13340,13340,11
|
|
20231017,134300,368403490,13340,13350,13350,13340,5
|
|
20231017,134200,368336770,13350,13350,13350,13340,11
|
|
20231017,134100,368189960,13340,13350,13350,13340,5
|
|
20231017,134000,368123220,13350,13350,13380,13350,21
|
|
20231017,133900,367842570,13340,13350,13350,13340,10
|
|
20231017,133800,367709110,13350,13350,13350,13350,5
|
|
20231017,133700,367642360,13350,13340,13350,13340,12
|
|
20231017,133600,367482220,13340,13340,13340,13340,10
|
|
20231017,133500,367348820,13350,13340,13350,13340,154
|
|
20231017,133400,365294100,13340,13340,13340,13340,120
|
|
20231017,133300,363693300,13340,13350,13350,13340,112
|
|
20231017,133200,362198150,13340,13360,13360,13340,1371
|
|
20231017,133100,343893490,13350,13380,13380,13350,5010
|
|
20231017,133000,276981670,13390,13380,13390,13380,13
|
|
20231017,132900,276807660,13380,13400,13400,13380,401
|
|
20231017,132800,271438290,13400,13390,13400,13390,11
|
|
20231017,132700,271290950,13390,13390,13390,13390,5
|
|
20231017,132600,271224000,13390,13400,13400,13390,10
|
|
20231017,132500,271090020,13390,13390,13390,13390,6
|
|
20231017,132400,271009680,13390,13400,13400,13390,10
|
|
20231017,132300,270875740,13400,13390,13400,13380,104
|
|
20231017,132200,269484030,13400,13390,13400,13390,12
|
|
20231017,132100,269323280,13400,13390,13400,13390,50
|
|
20231017,132000,268653670,13390,13390,13400,13390,27
|
|
20231017,131900,268292080,13400,13410,13410,13400,54
|
|
20231017,131800,267568400,13400,13420,13420,13400,11
|
|
20231017,131700,267420940,13420,13430,13430,13420,34
|
|
20231017,131600,266964370,13430,13430,13440,13430,18
|
|
20231017,131500,266722550,13430,13430,13430,13430,11
|
|
20231017,131400,266574820,13430,13440,13440,13430,13
|
|
20231017,131300,266400150,13430,13430,13440,13430,48
|
|
20231017,131200,265755490,13420,13430,13430,13420,10
|
|
20231017,131100,265621210,13400,13400,13400,13400,5
|
|
20231017,131000,265554210,13400,13410,13410,13400,11
|
|
20231017,130900,265406780,13410,13410,13410,13410,5
|
|
20231017,130800,265339730,13400,13390,13400,13390,530
|
|
20231017,130700,258238050,13380,13380,13390,13380,18
|
|
20231017,130600,257997130,13380,13380,13380,13380,5
|
|
20231017,130500,257930230,13380,13390,13390,13380,11
|
|
20231017,130400,257782960,13380,13390,13390,13380,25
|
|
20231017,130300,257448300,13380,13380,13380,13380,6
|
|
20231017,130200,257368020,13380,13380,13390,13380,18
|
|
20231017,130100,257127100,13380,13390,13390,13380,5
|
|
20231017,130000,257060180,13380,13380,13390,13380,44
|
|
20231017,125900,256471130,13370,13370,13370,13370,13
|
|
20231017,125800,256297320,13370,13370,13370,13370,8
|
|
20231017,125700,256190360,13370,13370,13400,13370,48
|
|
20231017,125600,255547730,13370,13380,13390,13370,13
|
|
20231017,125500,255373850,13380,13380,13380,13380,5
|
|
20231017,125400,255306950,13370,13380,13400,13370,13
|
|
20231017,125300,255133080,13380,13380,13380,13380,5
|
|
20231017,125200,255066180,13370,13370,13380,13370,35
|
|
20231017,125100,254598220,13360,13360,13370,13360,46
|
|
20231017,125000,253983640,13370,13360,13370,13360,14
|
|
20231017,124900,253796510,13360,13370,13370,13360,17
|
|
20231017,124800,253569330,13360,13360,13370,13360,16
|
|
20231017,124700,253355480,13380,13370,13380,13360,8
|
|
20231017,124600,253248560,13370,13360,13370,13360,161
|
|
20231017,124500,251096040,13370,13360,13370,13360,68
|
|
20231017,124400,250187450,13360,13380,13380,13360,30
|
|
20231017,124300,249786370,13380,13370,13380,13360,35
|
|
20231017,124200,249318660,13370,13370,13380,13370,55
|
|
20231017,124100,248583290,13370,13390,13390,13370,19
|
|
20231017,124000,248329020,13370,13370,13370,13370,160
|
|
20231017,123900,246189820,13400,13370,13400,13370,9
|
|
20231017,123800,246069400,13390,13380,13390,13370,170
|
|
20231017,123700,243796080,13490,13490,13490,13380,207
|
|
20231017,123600,241018550,13390,13400,13410,13390,1122
|
|
20231017,123500,225993930,13400,13400,13400,13400,11
|
|
20231017,123400,225846530,13400,13410,13410,13400,25
|
|
20231017,123300,225511340,13400,13400,13400,13400,10
|
|
20231017,123200,225377340,13400,13400,13410,13400,35
|
|
20231017,123100,224908330,13410,13400,13410,13400,12
|
|
20231017,123000,224747460,13400,13410,13420,13400,31
|
|
20231017,122900,224332020,13410,13400,13410,13400,11
|
|
20231017,122800,224184560,13400,13410,13430,13400,36
|
|
20231017,122700,223701830,13400,13410,13410,13400,11
|
|
20231017,122600,223554350,13400,13400,13400,13400,5
|
|
20231017,122500,223487350,13400,13410,13430,13400,132
|
|
20231017,122400,221715140,13400,13400,13400,13400,11
|
|
20231017,122300,221567740,13400,13440,13440,13400,6
|
|
20231017,122200,221487300,13400,13400,13410,13400,39
|
|
20231017,122100,220964620,13400,13410,13410,13400,5
|
|
20231017,122000,220897600,13410,13410,13420,13410,10
|
|
20231017,121900,220763460,13400,13400,13450,13400,54
|
|
20231017,121800,220039760,13400,13410,13410,13400,5
|
|
20231017,121700,219972730,13410,13400,13460,13400,81
|
|
20231017,121600,218886680,13400,13400,13400,13400,5
|
|
20231017,121500,218819680,13400,13410,13410,13400,10
|
|
20231017,121400,218685600,13400,13410,13410,13400,13
|
|
20231017,121300,218511370,13410,13410,13410,13410,5
|
|
20231017,121200,218444320,13400,13400,13400,13400,11
|
|
20231017,121100,218296920,13400,13410,13410,13400,10
|
|
20231017,121000,218162840,13400,13400,13400,13400,6
|
|
20231017,120900,218082440,13410,13410,13420,13400,15
|
|
20231017,120800,217881240,13410,13410,13410,13410,6
|
|
20231017,120700,217800780,13400,13410,13410,13400,208
|
|
20231017,120600,215011610,13400,13410,13410,13400,18
|
|
20231017,120500,214770280,13420,13400,13420,13400,368
|
|
20231017,120400,209838380,13400,13400,13400,13400,10
|
|
20231017,120300,209704380,13400,13400,13410,13400,19
|
|
20231017,120200,209449700,13410,13400,13410,13400,38
|
|
20231017,120100,208940480,13400,13410,13410,13400,18
|
|
20231017,120000,208699200,13400,13400,13400,13400,6
|
|
20231017,115900,208618800,13400,13410,13410,13400,20
|
|
20231017,115800,208350700,13400,13400,13400,13400,11
|
|
20231017,115700,208203300,13400,13400,13400,13400,5
|
|
20231017,115600,208136300,13400,13400,13410,13400,18
|
|
20231017,115500,207895020,13400,13400,13410,13400,39
|
|
20231017,115400,207372410,13410,13410,13410,13400,35
|
|
20231017,115300,206903110,13400,13400,13400,13400,11
|
|
20231017,115200,206755710,13400,13400,13400,13400,5
|
|
20231017,115100,206688710,13400,13400,13410,13400,20
|
|
20231017,115000,206420610,13400,13400,13410,13400,25
|
|
20231017,114900,206085480,13400,13410,13410,13400,33
|
|
20231017,114800,205643190,13400,13400,13400,13400,11
|
|
20231017,114700,205495790,13400,13410,13410,13400,10
|
|
20231017,114600,205361750,13420,13410,13420,13410,13
|
|
20231017,114500,205187340,13410,13420,13420,13410,22
|
|
20231017,114400,204892210,13420,13400,13420,13400,54
|
|
20231017,114300,204168360,13400,13400,13400,13400,11
|
|
20231017,114200,204020960,13400,13390,13400,13390,10
|
|
20231017,114100,203887010,13390,13390,13390,13390,5
|
|
20231017,114000,203820060,13390,13400,13410,13390,50
|
|
20231017,113900,203149960,13410,13400,13410,13400,18
|
|
20231017,113800,202908680,13400,13400,13400,13400,6
|
|
20231017,113700,202828280,13400,13400,13410,13400,18
|
|
20231017,113600,202587000,13410,13400,13410,13400,43
|
|
20231017,113500,202010780,13400,13400,13400,13400,11
|
|
20231017,113400,201863380,13390,13400,13400,13390,10
|
|
20231017,113300,201729450,13400,13400,13410,13400,34
|
|
20231017,113200,201273840,13400,13400,13410,13400,17
|
|
20231017,113100,201045970,13400,13400,13410,13400,13
|
|
20231017,113000,200871750,13410,13400,13410,13400,13
|
|
20231017,112900,200697470,13400,13400,13410,13400,45
|
|
20231017,112800,200094450,13400,13410,13410,13400,14
|
|
20231017,112700,199906770,13400,13400,13410,13400,16
|
|
20231017,112600,199692310,13400,13400,13400,13400,11
|
|
20231017,112500,199544910,13410,13400,13410,13400,56
|
|
20231017,112400,198794300,13400,13410,13410,13400,17
|
|
20231017,112300,198566440,13400,13400,13410,13400,18
|
|
20231017,112200,198325160,13400,13400,13400,13400,5
|
|
20231017,112100,198258160,13400,13410,13410,13400,11
|
|
20231017,112000,198110680,13400,13410,13410,13400,5
|
|
20231017,111900,198043660,13410,13410,13410,13410,11
|
|
20231017,111800,197896150,13410,13410,13420,13410,18
|
|
20231017,111700,197654690,13410,13420,13420,13410,5
|
|
20231017,111600,197587620,13420,13410,13420,13410,11
|
|
20231017,111500,197440050,13410,13410,13410,13410,10
|
|
20231017,111400,197305950,13410,13420,13420,13410,6
|
|
20231017,111300,197225440,13420,13410,13420,13410,13
|
|
20231017,111200,197051080,13420,13430,13430,13420,2
|
|
20231017,111100,197024230,13420,13410,13420,13410,12
|
|
20231017,111000,196863240,13420,13410,13420,13410,37
|
|
20231017,110900,196367060,13410,13420,13420,13410,14
|
|
20231017,110800,196179240,13410,13410,13420,13410,37
|
|
20231017,110700,195682800,13410,13410,13410,13410,11
|
|
20231017,110600,195535290,13400,13400,13400,13400,5
|
|
20231017,110500,195468290,13440,13430,13440,13400,103
|
|
20231017,110400,194084230,13410,13440,13440,13410,13
|
|
20231017,110300,193909690,13390,13390,13390,13390,10
|
|
20231017,110200,193775790,13390,13390,13390,13390,11
|
|
20231017,110100,193628500,13450,13410,13450,13390,7
|
|
20231017,110000,193534570,13410,13390,13410,13390,10
|
|
20231017,105900,193400570,13390,13420,13420,13390,11
|
|
20231017,105800,193253170,13500,13410,13510,13410,220
|
|
20231017,105700,190294710,13370,13370,13380,13370,11
|
|
20231017,105600,190147620,13370,13370,13370,13370,5
|
|
20231017,105500,190080770,13370,13380,13420,13370,64
|
|
20231017,105400,189224430,13370,13410,13420,13360,27
|
|
20231017,105300,188862710,13360,13390,13420,13360,820
|
|
20231017,105200,177897550,13390,13400,13410,13390,50
|
|
20231017,105100,177227600,13410,13400,13410,13400,21
|
|
20231017,105000,176946090,13400,13400,13400,13400,5
|
|
20231017,104900,176879090,13400,13400,13400,13400,11
|
|
20231017,104800,176731690,13400,13410,13410,13400,9
|
|
20231017,104700,176611050,13410,13410,13410,13410,11
|
|
20231017,104600,176463540,13410,13410,13410,13410,10
|
|
20231017,104500,176329440,13410,13420,13420,13410,6
|
|
20231017,104400,176248970,13420,13410,13470,13410,493
|
|
20231017,104300,169635360,13470,13410,13470,13410,16
|
|
20231017,104200,169420740,13410,13420,13470,13410,39
|
|
20231017,104100,168897420,13410,13410,13420,13410,11
|
|
20231017,104000,168749900,13430,13410,13430,13410,30
|
|
20231017,103900,168347360,13410,13430,13430,13410,22
|
|
20231017,103800,168052120,13430,13430,13430,13430,207
|
|
20231017,103700,165272110,13450,13460,13460,13450,868
|
|
20231017,103600,153597250,13460,13480,13480,13460,390
|
|
20231017,103500,148342460,13500,13500,13510,13490,846
|
|
20231017,103400,136924600,13500,13500,13510,13500,21
|
|
20231017,103300,136641090,13500,13500,13510,13500,50
|
|
20231017,103200,135966070,13500,13510,13510,13500,5
|
|
20231017,103100,135898530,13510,13510,13510,13510,10
|
|
20231017,103000,135763430,13510,13500,13510,13500,14
|
|
20231017,102900,135574370,13500,13500,13500,13500,5
|
|
20231017,102800,135506870,13500,13510,13530,13500,116
|
|
20231017,102700,133939680,13510,13520,13530,13510,151
|
|
20231017,102600,131898140,13520,13520,13520,13520,10
|
|
20231017,102500,131762940,13520,13520,13520,13520,11
|
|
20231017,102400,131614220,13520,13520,13520,13520,5
|
|
20231017,102300,131546620,13520,13520,13520,13520,11
|
|
20231017,102200,131397900,13520,13530,13540,13520,51
|
|
20231017,102100,130707870,13520,13520,13520,13520,187
|
|
20231017,102000,128179630,13520,13520,13520,13520,11
|
|
20231017,101900,128030910,13520,13520,13520,13520,5
|
|
20231017,101800,127963310,13520,13520,13530,13520,41
|
|
20231017,101700,127408980,13520,13520,13520,13520,11
|
|
20231017,101600,127260260,13520,13530,13530,13520,6
|
|
20231017,101500,127179130,13520,13520,13530,13520,74
|
|
20231017,101400,126178620,13520,13510,13520,13510,10
|
|
20231017,101300,126043470,13510,13510,13510,13510,6
|
|
20231017,101200,125962410,13510,13510,13510,13510,10
|
|
20231017,101100,125827310,13510,13510,13510,13510,5
|
|
20231017,101000,125759760,13510,13510,13510,13510,11
|
|
20231017,100900,125611150,13510,13550,13550,13510,16
|
|
20231017,100800,125394750,13510,13530,13530,13510,8
|
|
20231017,100700,125286650,13530,13510,13530,13510,348
|
|
20231017,100600,120579230,13520,13510,13520,13510,422
|
|
20231017,100500,114877790,13510,13510,13510,13510,5
|
|
20231017,100400,114810240,13510,13510,13510,13510,10
|
|
20231017,100300,114675140,13520,13510,13520,13510,32
|
|
20231017,100200,114242810,13510,13520,13520,13510,12
|
|
20231017,100100,114080670,13510,13510,13510,13510,11
|
|
20231017,100000,113932060,13510,13510,13510,13510,5
|
|
20231017,095900,113864510,13520,13510,13520,13510,55
|
|
20231017,095800,113121350,13510,13510,13510,13510,15
|
|
20231017,095700,112918700,13510,13510,13510,13510,5
|
|
20231017,095600,112851150,13510,13510,13520,13510,52
|
|
20231017,095500,112148510,13520,13510,13520,13510,90
|
|
20231017,095400,110932550,13500,13500,13500,13500,10
|
|
20231017,095300,110797550,13500,13510,13510,13500,22
|
|
20231017,095200,110500440,13510,13500,13510,13500,182
|
|
20231017,095100,108043360,13500,13500,13500,13500,12
|
|
20231017,095000,107881360,13500,13500,13500,13500,10
|
|
20231017,094900,107746360,13510,13520,13520,13500,10
|
|
20231017,094800,107611300,13500,13500,13530,13500,36
|
|
20231017,094700,107125270,13500,13500,13500,13500,5
|
|
20231017,094600,107057770,13500,13500,13530,13500,13
|
|
20231017,094500,106882210,13480,13480,13480,13480,10
|
|
20231017,094400,106747410,13480,13480,13480,13480,7
|
|
20231017,094300,106653050,13480,13480,13540,13480,12
|
|
20231017,094200,106491170,13550,13480,13550,13480,184
|
|
20231017,094100,104008450,13480,13510,13510,13480,7
|
|
20231017,094000,103914030,13480,13480,13480,13480,10
|
|
20231017,093900,103779230,13480,13480,13480,13480,6
|
|
20231017,093800,103698350,13480,13480,13480,13480,10
|
|
20231017,093700,103563550,13480,13510,13520,13480,33
|
|
20231017,093600,103117860,13510,13520,13520,13510,49
|
|
20231017,093500,102455710,13520,13510,13520,13510,12
|
|
20231017,093400,102293570,13510,13510,13510,13510,12
|
|
20231017,093300,102131450,13520,13540,13540,13510,138
|
|
20231017,093200,100265930,13520,13520,13540,13520,15
|
|
20231017,093100,100063050,13510,13520,13540,13510,34
|
|
20231017,093000,99603360,13520,13540,13550,13520,12
|
|
20231017,092900,99441070,13520,13520,13560,13520,15
|
|
20231017,092800,99238130,13560,13560,13560,13520,15
|
|
20231017,092700,99034930,13550,13530,13560,13530,398
|
|
20231017,092600,93649060,13530,13520,13550,13520,115
|
|
20231017,092500,92093060,13520,13520,13520,13520,5
|
|
20231017,092400,92025460,13520,13510,13520,13510,11
|
|
20231017,092300,91876790,13510,13510,13510,13510,5
|
|
20231017,092200,91809240,13500,13500,13560,13500,159
|
|
20231017,092100,89653700,13560,13510,13570,13470,12
|
|
20231017,092000,89491700,13570,13510,13570,13510,6
|
|
20231017,091900,89410580,13570,13570,13570,13510,16
|
|
20231017,091800,89194120,13580,13470,13580,13470,1011
|
|
20231017,091700,75490960,13530,13530,13530,13440,8
|
|
20231017,091600,75383260,13430,13500,13520,13430,46
|
|
20231017,091500,74762850,13420,13500,13520,13400,113
|
|
20231017,091400,73245230,13500,13540,13540,13500,12
|
|
20231017,091300,73083190,13500,13500,13540,13500,11
|
|
20231017,091200,72934650,13560,13500,13560,13500,7
|
|
20231017,091100,72840090,13560,13420,13560,13420,1159
|
|
20231017,091000,57186260,13420,13420,13420,13420,5
|
|
20231017,090900,57119160,13420,13410,13420,13410,17
|
|
20231017,090800,56891080,13400,13400,13400,13400,10
|
|
20231017,090700,56757080,13400,13400,13400,13400,1
|
|
20231017,090600,56743680,13550,13550,13550,13550,0
|
|
20231017,090500,56743680,13550,13430,13550,13430,259
|
|
20231017,090400,53263750,13560,13560,13580,13560,633
|
|
20231017,090300,44678520,13560,13390,13560,13390,3
|
|
20231017,090200,44638180,13560,13560,13560,13560,7
|
|
20231017,090100,44543260,13590,13590,13590,13590,9
|
|
20231017,090000,44420950,13590,13280,13600,13280,3341
|