662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195900,67122955790,9310,9310,9310,9310,106102
|
|
20231010,195800,67122955790,9310,9310,9310,9310,0
|
|
20231010,195700,67122955790,9310,9310,9310,9310,0
|
|
20231010,195600,67122955790,9310,9310,9310,9310,0
|
|
20231010,195500,67122955790,9310,9310,9310,9310,0
|
|
20231010,195400,67122955790,9310,9310,9310,9310,0
|
|
20231010,195300,67122955790,9310,9310,9310,9310,0
|
|
20231010,195200,67122955790,9310,9310,9310,9310,0
|
|
20231010,195100,67122955790,9310,9310,9310,9310,0
|
|
20231010,195000,67122955790,9310,9310,9310,9310,0
|
|
20231010,194900,67122955790,9310,9310,9310,9310,0
|
|
20231010,194800,67122955790,9310,9310,9310,9310,0
|
|
20231010,194700,67122955790,9310,9310,9310,9310,0
|
|
20231010,194600,67122955790,9310,9310,9310,9310,0
|
|
20231010,194500,67122955790,9310,9310,9310,9310,0
|
|
20231010,194400,67122955790,9310,9310,9310,9310,0
|
|
20231010,194300,67122955790,9310,9310,9310,9310,0
|
|
20231010,194200,67122955790,9310,9310,9310,9310,0
|
|
20231010,194100,67122955790,9310,9310,9310,9310,0
|
|
20231010,194000,67122955790,9310,9310,9310,9310,0
|
|
20231010,193900,67122955790,9310,9310,9310,9310,0
|
|
20231010,193800,67122955790,9310,9310,9310,9310,0
|
|
20231010,193700,67122955790,9310,9310,9310,9310,0
|
|
20231010,193600,67122955790,9310,9310,9310,9310,0
|
|
20231010,193500,67122955790,9310,9310,9310,9310,0
|
|
20231010,193400,67122955790,9310,9310,9310,9310,0
|
|
20231010,193300,67122955790,9310,9310,9310,9310,0
|
|
20231010,193200,67122955790,9310,9310,9310,9310,0
|
|
20231010,193100,67122955790,9310,9310,9310,9310,0
|
|
20231010,193000,67122955790,9310,9310,9310,9310,0
|
|
20231010,192900,67122955790,9310,9310,9310,9310,106102
|
|
20231010,192800,67122955790,9310,9310,9310,9310,0
|
|
20231010,192700,67122955790,9310,9310,9310,9310,0
|
|
20231010,192600,67122955790,9310,9310,9310,9310,0
|
|
20231010,192500,67122955790,9310,9310,9310,9310,0
|
|
20231010,192400,67122955790,9310,9310,9310,9310,0
|
|
20231010,192300,67122955790,9310,9310,9310,9310,0
|
|
20231010,192200,67122955790,9310,9310,9310,9310,0
|
|
20231010,192100,67122955790,9310,9310,9310,9310,0
|
|
20231010,192000,67122955790,9310,9310,9310,9310,0
|
|
20231010,191900,67122955790,9310,9310,9310,9310,0
|
|
20231010,191800,67122955790,9310,9310,9310,9310,0
|
|
20231010,191700,67122955790,9310,9310,9310,9310,0
|
|
20231010,191600,67122955790,9310,9310,9310,9310,0
|
|
20231010,191500,67122955790,9310,9310,9310,9310,0
|
|
20231010,191400,67122955790,9310,9310,9310,9310,0
|
|
20231010,191300,67122955790,9310,9310,9310,9310,0
|
|
20231010,191200,67122955790,9310,9310,9310,9310,0
|
|
20231010,191100,67122955790,9310,9310,9310,9310,0
|
|
20231010,191000,67122955790,9310,9310,9310,9310,0
|
|
20231010,190900,67122955790,9310,9310,9310,9310,0
|
|
20231010,190800,67122955790,9310,9310,9310,9310,0
|
|
20231010,190700,67122955790,9310,9310,9310,9310,0
|
|
20231010,190600,67122955790,9310,9310,9310,9310,0
|
|
20231010,190500,67122955790,9310,9310,9310,9310,0
|
|
20231010,190400,67122955790,9310,9310,9310,9310,0
|
|
20231010,190300,67122955790,9310,9310,9310,9310,0
|
|
20231010,190200,67122955790,9310,9310,9310,9310,0
|
|
20231010,190100,67122955790,9310,9310,9310,9310,0
|
|
20231010,190000,67122955790,9310,9310,9310,9310,0
|
|
20231010,185900,67122955790,9310,9310,9310,9310,106102
|
|
20231010,185800,67122955790,9310,9310,9310,9310,0
|
|
20231010,185700,67122955790,9310,9310,9310,9310,0
|
|
20231010,185600,67122955790,9310,9310,9310,9310,0
|
|
20231010,185500,67122955790,9310,9310,9310,9310,0
|
|
20231010,185400,67122955790,9310,9310,9310,9310,0
|
|
20231010,185300,67122955790,9310,9310,9310,9310,0
|
|
20231010,185200,67122955790,9310,9310,9310,9310,0
|
|
20231010,185100,67122955790,9310,9310,9310,9310,0
|
|
20231010,185000,67122955790,9310,9310,9310,9310,0
|
|
20231010,184900,67122955790,9310,9310,9310,9310,0
|
|
20231010,184800,67122955790,9310,9310,9310,9310,0
|
|
20231010,184700,67122955790,9310,9310,9310,9310,0
|
|
20231010,184600,67122955790,9310,9310,9310,9310,0
|
|
20231010,184500,67122955790,9310,9310,9310,9310,0
|
|
20231010,184400,67122955790,9310,9310,9310,9310,0
|
|
20231010,184300,67122955790,9310,9310,9310,9310,0
|
|
20231010,184200,67122955790,9310,9310,9310,9310,0
|
|
20231010,184100,67122955790,9310,9310,9310,9310,0
|
|
20231010,184000,67122955790,9310,9310,9310,9310,0
|
|
20231010,183900,67122955790,9310,9310,9310,9310,0
|
|
20231010,183800,67122955790,9310,9310,9310,9310,0
|
|
20231010,183700,67122955790,9310,9310,9310,9310,0
|
|
20231010,183600,67122955790,9310,9310,9310,9310,0
|
|
20231010,183500,67122955790,9310,9310,9310,9310,0
|
|
20231010,183400,67122955790,9310,9310,9310,9310,0
|
|
20231010,183300,67122955790,9310,9310,9310,9310,0
|
|
20231010,183200,67122955790,9310,9310,9310,9310,0
|
|
20231010,183100,67122955790,9310,9310,9310,9310,0
|
|
20231010,183000,67122955790,9310,9310,9310,9310,0
|
|
20231010,182900,67122955790,9310,9310,9310,9310,106102
|
|
20231010,182800,67122955790,9310,9310,9310,9310,0
|
|
20231010,182700,67122955790,9310,9310,9310,9310,0
|
|
20231010,182600,67122955790,9310,9310,9310,9310,0
|
|
20231010,182500,67122955790,9310,9310,9310,9310,0
|
|
20231010,182400,67122955790,9310,9310,9310,9310,0
|
|
20231010,182300,67122955790,9310,9310,9310,9310,0
|
|
20231010,182200,67122955790,9310,9310,9310,9310,0
|
|
20231010,182100,67122955790,9310,9310,9310,9310,0
|
|
20231010,182000,67122955790,9310,9310,9310,9310,0
|
|
20231010,181900,67122955790,9310,9310,9310,9310,0
|
|
20231010,181800,67122955790,9310,9310,9310,9310,0
|
|
20231010,181700,67122955790,9310,9310,9310,9310,0
|
|
20231010,181600,67122955790,9310,9310,9310,9310,0
|
|
20231010,181500,67122955790,9310,9310,9310,9310,0
|
|
20231010,181400,67122955790,9310,9310,9310,9310,0
|
|
20231010,181300,67122955790,9310,9310,9310,9310,0
|
|
20231010,181200,67122955790,9310,9310,9310,9310,0
|
|
20231010,181100,67122955790,9310,9310,9310,9310,0
|
|
20231010,181000,67122955790,9310,9310,9310,9310,0
|
|
20231010,180900,67122955790,9310,9310,9310,9310,0
|
|
20231010,180800,67122955790,9310,9310,9310,9310,0
|
|
20231010,180700,67122955790,9310,9310,9310,9310,0
|
|
20231010,180600,67122955790,9310,9310,9310,9310,0
|
|
20231010,180500,67122955790,9310,9310,9310,9310,0
|
|
20231010,180400,67122955790,9310,9310,9310,9310,0
|
|
20231010,180300,67122955790,9310,9310,9310,9310,0
|
|
20231010,180200,67122955790,9310,9310,9310,9310,0
|
|
20231010,180100,67122955790,9310,9310,9310,9310,0
|
|
20231010,180000,67122955790,9310,9310,9310,9310,0
|
|
20231010,175900,67122955790,9310,9310,9310,9310,106102
|
|
20231010,175800,67122955790,9310,9310,9310,9310,0
|
|
20231010,175700,67122955790,9310,9310,9310,9310,0
|
|
20231010,175600,67122955790,9310,9310,9310,9310,0
|
|
20231010,175500,67122955790,9310,9310,9310,9310,0
|
|
20231010,175400,67122955790,9310,9310,9310,9310,0
|
|
20231010,175300,67122955790,9310,9310,9310,9310,0
|
|
20231010,175200,67122955790,9310,9310,9310,9310,0
|
|
20231010,175100,67122955790,9310,9310,9310,9310,0
|
|
20231010,175000,67122955790,9310,9310,9310,9310,0
|
|
20231010,174900,67122955790,9310,9310,9310,9310,0
|
|
20231010,174800,67122955790,9310,9310,9310,9310,0
|
|
20231010,174700,67122955790,9310,9310,9310,9310,0
|
|
20231010,174600,67122955790,9310,9310,9310,9310,0
|
|
20231010,174500,67122955790,9310,9310,9310,9310,0
|
|
20231010,174400,67122955790,9310,9310,9310,9310,0
|
|
20231010,174300,67122955790,9310,9310,9310,9310,0
|
|
20231010,174200,67122955790,9310,9310,9310,9310,0
|
|
20231010,174100,67122955790,9310,9310,9310,9310,0
|
|
20231010,174000,67122955790,9310,9310,9310,9310,0
|
|
20231010,173900,67122955790,9310,9310,9310,9310,0
|
|
20231010,173800,67122955790,9310,9310,9310,9310,0
|
|
20231010,173700,67122955790,9310,9310,9310,9310,0
|
|
20231010,173600,67122955790,9310,9310,9310,9310,0
|
|
20231010,173500,67122955790,9310,9310,9310,9310,0
|
|
20231010,173400,67122955790,9310,9310,9310,9310,0
|
|
20231010,173300,67122955790,9310,9310,9310,9310,0
|
|
20231010,173200,67122955790,9310,9310,9310,9310,0
|
|
20231010,173100,67122955790,9310,9310,9310,9310,0
|
|
20231010,173000,67122955790,9310,9310,9310,9310,0
|
|
20231010,172900,67122955790,9310,9310,9310,9310,106102
|
|
20231010,172800,67122955790,9310,9310,9310,9310,0
|
|
20231010,172700,67122955790,9310,9310,9310,9310,0
|
|
20231010,172600,67122955790,9310,9310,9310,9310,0
|
|
20231010,172500,67122955790,9310,9310,9310,9310,0
|
|
20231010,172400,67122955790,9310,9310,9310,9310,0
|
|
20231010,172300,67122955790,9310,9310,9310,9310,0
|
|
20231010,172200,67122955790,9310,9310,9310,9310,0
|
|
20231010,172100,67122955790,9310,9310,9310,9310,0
|
|
20231010,172000,67122955790,9310,9310,9310,9310,0
|
|
20231010,171900,67122955790,9310,9310,9310,9310,0
|
|
20231010,171800,67122955790,9310,9310,9310,9310,0
|
|
20231010,171700,67122955790,9310,9310,9310,9310,0
|
|
20231010,171600,67122955790,9310,9310,9310,9310,0
|
|
20231010,171500,67122955790,9310,9310,9310,9310,0
|
|
20231010,171400,67122955790,9310,9310,9310,9310,0
|
|
20231010,171300,67122955790,9310,9310,9310,9310,0
|
|
20231010,171200,67122955790,9310,9310,9310,9310,0
|
|
20231010,171100,67122955790,9310,9310,9310,9310,0
|
|
20231010,171000,67122955790,9310,9310,9310,9310,0
|
|
20231010,170900,67122955790,9310,9310,9310,9310,0
|
|
20231010,170800,67122955790,9310,9310,9310,9310,0
|
|
20231010,170700,67122955790,9310,9310,9310,9310,0
|
|
20231010,170600,67122955790,9310,9310,9310,9310,0
|
|
20231010,170500,67122955790,9310,9310,9310,9310,0
|
|
20231010,170400,67122955790,9310,9310,9310,9310,0
|
|
20231010,170300,67122955790,9310,9310,9310,9310,0
|
|
20231010,170200,67122955790,9310,9310,9310,9310,0
|
|
20231010,170100,67122955790,9310,9310,9310,9310,0
|
|
20231010,170000,67122955790,9310,9310,9310,9310,0
|
|
20231010,165900,67122955790,9310,9310,9310,9310,106102
|
|
20231010,165800,67122955790,9310,9310,9310,9310,0
|
|
20231010,165700,67122955790,9310,9310,9310,9310,0
|
|
20231010,165600,67122955790,9310,9310,9310,9310,0
|
|
20231010,165500,67122955790,9310,9310,9310,9310,0
|
|
20231010,165400,67122955790,9310,9310,9310,9310,0
|
|
20231010,165300,67122955790,9310,9310,9310,9310,0
|
|
20231010,165200,67122955790,9310,9310,9310,9310,0
|
|
20231010,165100,67122955790,9310,9310,9310,9310,0
|
|
20231010,165000,67122955790,9310,9310,9310,9310,0
|
|
20231010,164900,67122955790,9310,9310,9310,9310,0
|
|
20231010,164800,67122955790,9310,9310,9310,9310,0
|
|
20231010,164700,67122955790,9310,9310,9310,9310,0
|
|
20231010,164600,67122955790,9310,9310,9310,9310,0
|
|
20231010,164500,67122955790,9310,9310,9310,9310,0
|
|
20231010,164400,67122955790,9310,9310,9310,9310,0
|
|
20231010,164300,67122955790,9310,9310,9310,9310,0
|
|
20231010,164200,67122955790,9310,9310,9310,9310,0
|
|
20231010,164100,67122955790,9310,9310,9310,9310,0
|
|
20231010,164000,67122955790,9310,9310,9310,9310,0
|
|
20231010,163900,67122955790,9310,9310,9310,9310,0
|
|
20231010,163800,67122955790,9310,9310,9310,9310,0
|
|
20231010,163700,67122955790,9310,9310,9310,9310,0
|
|
20231010,163600,67122955790,9310,9310,9310,9310,0
|
|
20231010,163500,67122955790,9310,9310,9310,9310,0
|
|
20231010,163400,67122955790,9310,9310,9310,9310,0
|
|
20231010,163300,67122955790,9310,9310,9310,9310,0
|
|
20231010,163200,67122955790,9310,9310,9310,9310,0
|
|
20231010,163100,67122955790,9310,9310,9310,9310,0
|
|
20231010,163000,67122955790,9310,9310,9310,9310,0
|
|
20231010,162900,67122955790,9310,9310,9310,9310,106102
|
|
20231010,162800,67122955790,9310,9310,9310,9310,0
|
|
20231010,162700,67122955790,9310,9310,9310,9310,0
|
|
20231010,162600,67122955790,9310,9310,9310,9310,0
|
|
20231010,162500,67122955790,9310,9310,9310,9310,0
|
|
20231010,162400,67122955790,9310,9310,9310,9310,0
|
|
20231010,162300,67122955790,9310,9310,9310,9310,0
|
|
20231010,162200,67122955790,9310,9310,9310,9310,0
|
|
20231010,162100,67122955790,9310,9310,9310,9310,0
|
|
20231010,162000,67122955790,9310,9310,9310,9310,0
|
|
20231010,161900,67122955790,9310,9310,9310,9310,0
|
|
20231010,161800,67122955790,9310,9310,9310,9310,0
|
|
20231010,161700,67122955790,9310,9310,9310,9310,0
|
|
20231010,161600,67122955790,9310,9310,9310,9310,0
|
|
20231010,161500,67122955790,9310,9310,9310,9310,0
|
|
20231010,161400,67122955790,9310,9310,9310,9310,0
|
|
20231010,161300,67122955790,9310,9310,9310,9310,0
|
|
20231010,161200,67122955790,9310,9310,9310,9310,0
|
|
20231010,161100,67122955790,9310,9310,9310,9310,0
|
|
20231010,161000,67122955790,9310,9310,9310,9310,0
|
|
20231010,160900,67122955790,9310,9310,9310,9310,0
|
|
20231010,160800,67122955790,9310,9310,9310,9310,0
|
|
20231010,160700,67122955790,9310,9310,9310,9310,0
|
|
20231010,160600,67122955790,9310,9310,9310,9310,0
|
|
20231010,160500,67122955790,9310,9310,9310,9310,0
|
|
20231010,160400,67122955790,9310,9310,9310,9310,0
|
|
20231010,160300,67122955790,9310,9310,9310,9310,0
|
|
20231010,160200,67122955790,9310,9310,9310,9310,0
|
|
20231010,160100,67122955790,9310,9310,9310,9310,0
|
|
20231010,160000,67122955790,9310,9310,9310,9310,0
|
|
20231010,155900,67122955790,9310,9310,9310,9310,106102
|
|
20231010,155800,67122955790,9310,9310,9310,9310,0
|
|
20231010,155700,67122955790,9310,9310,9310,9310,0
|
|
20231010,155600,67122955790,9310,9310,9310,9310,0
|
|
20231010,155500,67122955790,9310,9310,9310,9310,0
|
|
20231010,155400,67122955790,9310,9310,9310,9310,0
|
|
20231010,155300,67122955790,9310,9310,9310,9310,0
|
|
20231010,155200,67122955790,9310,9310,9310,9310,0
|
|
20231010,155100,67122955790,9310,9310,9310,9310,0
|
|
20231010,155000,67122955790,9310,9310,9310,9310,0
|
|
20231010,154900,67122955790,9310,9310,9310,9310,0
|
|
20231010,154800,67122955790,9310,9310,9310,9310,0
|
|
20231010,154700,67122955790,9310,9310,9310,9310,0
|
|
20231010,154600,67122955790,9310,9310,9310,9310,0
|
|
20231010,154500,67122955790,9310,9310,9310,9310,0
|
|
20231010,154400,67122955790,9310,9310,9310,9310,0
|
|
20231010,154300,67122955790,9310,9310,9310,9310,0
|
|
20231010,154200,67122955790,9310,9310,9310,9310,0
|
|
20231010,154100,67122955790,9310,9310,9310,9310,0
|
|
20231010,154000,67122955790,9310,9310,9310,9310,0
|
|
20231010,153900,67122955790,9310,9310,9310,9310,0
|
|
20231010,153800,67122955790,9310,9310,9310,9310,0
|
|
20231010,153700,67122955790,9310,9310,9310,9310,0
|
|
20231010,153600,67122955790,9310,9310,9310,9310,0
|
|
20231010,153500,67122955790,9310,9310,9310,9310,0
|
|
20231010,153400,67122955790,9310,9310,9310,9310,0
|
|
20231010,153300,67122955790,9310,9310,9310,9310,0
|
|
20231010,153200,67122955790,9310,9310,9310,9310,0
|
|
20231010,153100,67122955790,9310,9310,9310,9310,0
|
|
20231010,153000,67122955790,9310,9310,9310,9310,106102
|
|
20231010,152900,66135146170,9280,9280,9280,9280,0
|
|
20231010,152800,66135146170,9280,9280,9280,9280,0
|
|
20231010,152700,66135146170,9280,9280,9280,9280,0
|
|
20231010,152600,66135146170,9280,9280,9280,9280,0
|
|
20231010,152500,66135146170,9280,9280,9280,9280,0
|
|
20231010,152400,66135146170,9280,9280,9280,9280,0
|
|
20231010,152300,66135146170,9280,9280,9280,9280,0
|
|
20231010,152200,66135146170,9280,9280,9280,9280,0
|
|
20231010,152100,66135146170,9280,9280,9280,9280,0
|
|
20231010,152000,66135146170,9280,9280,9280,9280,0
|
|
20231010,151900,66135146170,9280,9310,9310,9250,35407
|
|
20231010,151800,65806310850,9310,9290,9310,9260,19296
|
|
20231010,151700,65627118800,9290,9330,9330,9250,12258
|
|
20231010,151600,65513420920,9330,9340,9340,9270,31326
|
|
20231010,151500,65221997710,9320,9200,9360,9200,49391
|
|
20231010,151400,64761366780,9200,9140,9200,9100,40111
|
|
20231010,151300,64392912620,9110,9250,9260,9040,44531
|
|
20231010,151200,63985166370,9260,9260,9290,9210,24802
|
|
20231010,151100,63755713350,9270,9320,9320,9200,32785
|
|
20231010,151000,63452411330,9330,9380,9380,9300,25737
|
|
20231010,150900,63211823020,9370,9380,9380,9360,13446
|
|
20231010,150800,63085806880,9380,9390,9390,9360,13134
|
|
20231010,150700,62962583050,9390,9360,9390,9360,9617
|
|
20231010,150600,62872414000,9360,9350,9370,9340,6411
|
|
20231010,150500,62812424070,9340,9360,9380,9340,8413
|
|
20231010,150400,62733767080,9380,9370,9380,9360,7638
|
|
20231010,150300,62662221140,9370,9390,9390,9350,4229
|
|
20231010,150200,62622590320,9390,9340,9390,9330,9386
|
|
20231010,150100,62534697910,9340,9390,9400,9330,20729
|
|
20231010,150000,62340508860,9390,9370,9410,9370,29556
|
|
20231010,145900,62062803560,9380,9350,9380,9330,25935
|
|
20231010,145800,61820186520,9340,9330,9350,9320,13053
|
|
20231010,145700,61698294440,9330,9310,9330,9300,7046
|
|
20231010,145600,61632634240,9310,9290,9320,9290,4702
|
|
20231010,145500,61588876250,9300,9290,9320,9280,13112
|
|
20231010,145400,61466925660,9300,9280,9300,9270,10263
|
|
20231010,145300,61371668200,9270,9270,9300,9260,11671
|
|
20231010,145200,61263419370,9270,9230,9270,9220,6549
|
|
20231010,145100,61202891550,9230,9270,9280,9220,17856
|
|
20231010,145000,61037897890,9270,9280,9290,9270,11715
|
|
20231010,144900,60929193320,9280,9330,9340,9280,14244
|
|
20231010,144800,60796696450,9340,9340,9360,9310,13721
|
|
20231010,144700,60668635180,9340,9290,9350,9270,11422
|
|
20231010,144600,60562375830,9290,9320,9320,9280,8465
|
|
20231010,144500,60483681200,9320,9260,9340,9260,13929
|
|
20231010,144400,60354133960,9260,9260,9260,9230,12971
|
|
20231010,144300,60234190160,9250,9220,9260,9220,10963
|
|
20231010,144200,60132843470,9220,9270,9280,9200,17091
|
|
20231010,144100,59975091980,9270,9300,9300,9140,44887
|
|
20231010,144000,59561252610,9300,9340,9360,9300,11866
|
|
20231010,143900,59450630970,9340,9370,9370,9330,14775
|
|
20231010,143800,59312596210,9350,9390,9390,9350,5647
|
|
20231010,143700,59259707270,9390,9380,9390,9380,4317
|
|
20231010,143600,59219185920,9380,9380,9390,9380,7281
|
|
20231010,143500,59150882310,9380,9370,9390,9360,6517
|
|
20231010,143400,59089794120,9360,9350,9380,9350,4051
|
|
20231010,143300,59051854410,9350,9390,9400,9350,19299
|
|
20231010,143200,58871126430,9360,9410,9410,9360,19973
|
|
20231010,143100,58683512710,9410,9380,9420,9380,19569
|
|
20231010,143000,58499617520,9380,9360,9390,9360,8683
|
|
20231010,142900,58418291460,9360,9370,9380,9360,14539
|
|
20231010,142800,58282071970,9380,9370,9390,9360,17940
|
|
20231010,142700,58113782450,9370,9380,9390,9370,16127
|
|
20231010,142600,57962471790,9380,9370,9380,9370,9095
|
|
20231010,142500,57877182690,9370,9380,9380,9350,5515
|
|
20231010,142400,57825507470,9380,9340,9380,9330,13501
|
|
20231010,142300,57699097610,9330,9330,9350,9320,5338
|
|
20231010,142200,57649265490,9320,9340,9350,9310,11182
|
|
20231010,142100,57544955990,9340,9350,9360,9340,7235
|
|
20231010,142000,57477330330,9350,9370,9370,9350,6985
|
|
20231010,141900,57411992310,9380,9370,9380,9360,10089
|
|
20231010,141800,57317472270,9370,9360,9380,9350,9439
|
|
20231010,141700,57229060620,9360,9350,9360,9340,7072
|
|
20231010,141600,57162929430,9350,9380,9390,9330,18487
|
|
20231010,141500,56989594890,9380,9350,9390,9350,31123
|
|
20231010,141400,56697851110,9350,9350,9370,9340,17594
|
|
20231010,141300,56533178840,9350,9290,9360,9290,24386
|
|
20231010,141200,56305443950,9300,9280,9300,9280,11301
|
|
20231010,141100,56200477190,9290,9300,9300,9280,9824
|
|
20231010,141000,56109211440,9320,9290,9360,9290,18555
|
|
20231010,140900,55936561190,9300,9300,9310,9280,21235
|
|
20231010,140800,55739340240,9310,9350,9360,9300,24221
|
|
20231010,140700,55513348110,9350,9380,9390,9330,27632
|
|
20231010,140600,55254494430,9380,9380,9390,9350,18388
|
|
20231010,140500,55082121910,9390,9320,9390,9310,41041
|
|
20231010,140400,54697437770,9320,9340,9340,9310,17150
|
|
20231010,140300,54537519350,9340,9370,9370,9320,33542
|
|
20231010,140200,54224152980,9370,9240,9370,9230,86927
|
|
20231010,140100,53416175820,9240,9220,9240,9210,10997
|
|
20231010,140000,53314680280,9220,9230,9230,9200,23374
|
|
20231010,135900,53099250340,9230,9240,9240,9220,18882
|
|
20231010,135800,52924869190,9230,9230,9240,9210,29185
|
|
20231010,135700,52655725140,9220,9200,9240,9190,47034
|
|
20231010,135600,52222005980,9200,9160,9200,9150,28348
|
|
20231010,135500,51961736150,9160,9130,9170,9120,18765
|
|
20231010,135400,51790178800,9120,9140,9140,9120,8480
|
|
20231010,135300,51712780840,9130,9140,9140,9130,7906
|
|
20231010,135200,51640571930,9140,9130,9140,9120,9037
|
|
20231010,135100,51558038440,9130,9120,9140,9110,13567
|
|
20231010,135000,51434169100,9120,9090,9120,9090,8079
|
|
20231010,134900,51360538880,9090,9090,9110,9080,10927
|
|
20231010,134800,51261185980,9090,9100,9110,9080,11920
|
|
20231010,134700,51152831800,9100,9100,9110,9100,6034
|
|
20231010,134600,51097904200,9100,9090,9110,9080,12594
|
|
20231010,134500,50983397480,9080,9100,9110,9070,22106
|
|
20231010,134400,50782338570,9110,9130,9140,9100,23246
|
|
20231010,134300,50570411380,9130,9090,9150,9080,35745
|
|
20231010,134200,50244269310,9100,9060,9100,9060,15438
|
|
20231010,134100,50104136760,9060,9090,9100,9060,21035
|
|
20231010,134000,49913187160,9080,9110,9120,9080,38678
|
|
20231010,133900,49561116660,9120,9090,9120,9080,51623
|
|
20231010,133800,49091624360,9100,9040,9100,9040,53713
|
|
20231010,133700,48604573090,9040,9040,9040,9040,0
|
|
20231010,133600,48604573090,9040,8990,9040,8990,31403
|
|
20231010,133500,48321188230,8990,8980,8990,8980,14496
|
|
20231010,133400,48190984720,8990,8980,9000,8970,9113
|
|
20231010,133300,48109084330,8980,9000,9000,8970,10042
|
|
20231010,133200,48018846300,8990,8980,9000,8970,14579
|
|
20231010,133100,47887920010,8980,9020,9030,8980,27269
|
|
20231010,133000,47642303990,9020,9000,9030,9000,34536
|
|
20231010,132900,47330807640,9000,8990,9010,8980,21333
|
|
20231010,132800,47138922060,9000,8990,9000,8960,24825
|
|
20231010,132700,46915815460,8990,9000,9010,8960,59021
|
|
20231010,132600,46384945050,9000,8970,9000,8970,40932
|
|
20231010,132500,46017080290,8970,8940,8980,8930,46731
|
|
20231010,132400,45598186660,8930,8920,8940,8920,11121
|
|
20231010,132300,45498892740,8920,8920,8920,8900,27535
|
|
20231010,132200,45253405330,8920,8830,8920,8820,39378
|
|
20231010,132100,44903620910,8820,8850,8850,8820,1738
|
|
20231010,132000,44888282450,8850,8830,8850,8810,9148
|
|
20231010,131900,44807558060,8830,8840,8850,8820,5180
|
|
20231010,131800,44761800490,8840,8850,8860,8840,5721
|
|
20231010,131700,44711183780,8860,8850,8860,8850,3541
|
|
20231010,131600,44679833540,8850,8850,8860,8840,11097
|
|
20231010,131500,44581619130,8850,8870,8880,8850,7608
|
|
20231010,131400,44514173040,8880,8850,8880,8850,11681
|
|
20231010,131300,44410621380,8840,8870,8880,8840,9631
|
|
20231010,131200,44325307750,8870,8850,8880,8840,15564
|
|
20231010,131100,44187283110,8850,8830,8860,8810,6902
|
|
20231010,131000,44126351720,8820,8780,8850,8780,12927
|
|
20231010,130900,44012286080,8770,8770,8790,8750,5189
|
|
20231010,130800,43966770970,8790,8810,8810,8760,5138
|
|
20231010,130700,43921622600,8800,8780,8800,8770,6641
|
|
20231010,130600,43863234940,8780,8790,8800,8740,13397
|
|
20231010,130500,43745620010,8780,8750,8800,8740,12230
|
|
20231010,130400,43638303470,8750,8640,8750,8640,15261
|
|
20231010,130300,43505470280,8640,8670,8670,8620,13069
|
|
20231010,130200,43392551830,8650,8680,8690,8650,7200
|
|
20231010,130100,43330127400,8680,8700,8700,8660,5532
|
|
20231010,130000,43282098370,8680,8700,8710,8680,5656
|
|
20231010,125900,43232915160,8710,8720,8720,8700,2201
|
|
20231010,125800,43213750660,8710,8690,8730,8660,8850
|
|
20231010,125700,43136712270,8660,8630,8710,8630,5026
|
|
20231010,125600,43093152740,8620,8700,8720,8620,19041
|
|
20231010,125500,42928292660,8700,8740,8740,8700,7677
|
|
20231010,125400,42861321570,8730,8720,8750,8700,14125
|
|
20231010,125300,42738173260,8720,8710,8740,8700,8558
|
|
20231010,125200,42663591610,8730,8670,8730,8670,10142
|
|
20231010,125100,42575351170,8670,8780,8790,8630,36863
|
|
20231010,125000,42254605350,8780,8850,8850,8780,22689
|
|
20231010,124900,42054602530,8870,8830,8870,8830,5813
|
|
20231010,124800,42003185390,8830,8840,8860,8820,10550
|
|
20231010,124700,41910013800,8840,8880,8880,8840,10444
|
|
20231010,124600,41817486990,8880,8890,8890,8870,4610
|
|
20231010,124500,41776570210,8870,8880,8900,8860,8165
|
|
20231010,124400,41704067160,8900,8900,8900,8880,3871
|
|
20231010,124300,41669636580,8900,8890,8910,8870,9717
|
|
20231010,124200,41583181440,8870,8850,8880,8840,5964
|
|
20231010,124100,41530403350,8850,8850,8860,8840,9957
|
|
20231010,124000,41442291560,8850,8860,8870,8840,11266
|
|
20231010,123900,41342608020,8870,8890,8900,8860,15731
|
|
20231010,123800,41202813810,8890,8840,8900,8840,12007
|
|
20231010,123700,41096134220,8830,8850,8850,8820,8097
|
|
20231010,123600,41024616320,8860,8860,8880,8820,4000
|
|
20231010,123500,40989194720,8850,8890,8910,8810,13629
|
|
20231010,123400,40868292900,8890,8850,8890,8830,12566
|
|
20231010,123300,40757101000,8850,8870,8890,8850,10367
|
|
20231010,123200,40665197080,8870,8880,8910,8870,7289
|
|
20231010,123100,40600370920,8880,8880,8910,8870,14940
|
|
20231010,123000,40467512520,8880,8880,8890,8870,8890
|
|
20231010,122900,40388574510,8880,8920,8930,8880,19642
|
|
20231010,122800,40213697510,8930,8930,8940,8920,13074
|
|
20231010,122700,40096985290,8930,8890,8940,8890,26443
|
|
20231010,122600,39861031840,8900,8860,8910,8850,15729
|
|
20231010,122500,39721269440,8860,8840,8860,8820,11751
|
|
20231010,122400,39617401420,8840,8840,8860,8780,30789
|
|
20231010,122300,39345907650,8840,8900,8920,8830,13992
|
|
20231010,122200,39221992890,8910,8900,8940,8830,45444
|
|
20231010,122100,38818265310,8900,8940,8960,8900,29221
|
|
20231010,122000,38557514600,8940,8950,8970,8940,25556
|
|
20231010,121900,38328608880,8970,8980,8980,8950,32225
|
|
20231010,121800,38039536220,8980,8990,8990,8940,46664
|
|
20231010,121700,37621148530,8990,8910,8990,8910,95618
|
|
20231010,121600,36764115680,8920,8880,8920,8870,77187
|
|
20231010,121500,36077299820,8880,8830,8880,8830,27393
|
|
20231010,121400,35834458300,8830,8830,8840,8820,11424
|
|
20231010,121300,35733612100,8830,8830,8870,8810,34434
|
|
20231010,121200,35429495020,8830,8830,8860,8830,21351
|
|
20231010,121100,35240732330,8830,8860,8870,8800,30701
|
|
20231010,121000,34969795030,8860,8880,8880,8850,42243
|
|
20231010,120900,34595315250,8880,8860,8880,8850,55368
|
|
20231010,120800,34104326030,8850,8830,8870,8820,92049
|
|
20231010,120700,33290036070,8830,8730,8830,8730,89632
|
|
20231010,120600,32502776380,8730,8730,8740,8710,28751
|
|
20231010,120500,32251896640,8730,8650,8730,8650,57992
|
|
20231010,120400,31747891820,8640,8640,8670,8600,23704
|
|
20231010,120300,31542986000,8630,8610,8640,8590,15989
|
|
20231010,120200,31405325160,8610,8610,8620,8610,2441
|
|
20231010,120100,31384297250,8610,8620,8620,8610,2193
|
|
20231010,120000,31365409200,8610,8620,8620,8610,2213
|
|
20231010,115900,31346336520,8610,8640,8640,8610,3616
|
|
20231010,115800,31315138400,8640,8630,8640,8620,6929
|
|
20231010,115700,31255346840,8620,8580,8620,8580,8154
|
|
20231010,115600,31185203510,8580,8590,8590,8580,5171
|
|
20231010,115500,31140792450,8600,8630,8630,8590,7960
|
|
20231010,115400,31072307640,8610,8620,8630,8610,5394
|
|
20231010,115300,31025806240,8620,8630,8640,8620,9980
|
|
20231010,115200,30939759740,8620,8610,8630,8590,3724
|
|
20231010,115100,30907697910,8610,8580,8620,8580,6838
|
|
20231010,115000,30848877970,8580,8600,8610,8580,18719
|
|
20231010,114900,30688084130,8600,8630,8630,8590,5982
|
|
20231010,114800,30636572860,8630,8610,8640,8600,4236
|
|
20231010,114700,30600007940,8600,8620,8630,8600,8958
|
|
20231010,114600,30522842670,8630,8640,8650,8620,18209
|
|
20231010,114500,30365604950,8630,8590,8640,8590,16330
|
|
20231010,114400,30224911830,8590,8600,8610,8580,15573
|
|
20231010,114300,30091117710,8600,8580,8600,8570,10947
|
|
20231010,114200,29997123720,8600,8570,8610,8560,45692
|
|
20231010,114100,29604650120,8570,8550,8570,8540,14077
|
|
20231010,114000,29484243510,8540,8540,8550,8530,6782
|
|
20231010,113900,29426362900,8530,8550,8550,8530,8695
|
|
20231010,113800,29352068160,8550,8550,8560,8530,10858
|
|
20231010,113700,29259270690,8540,8500,8540,8490,6555
|
|
20231010,113600,29203415980,8490,8490,8490,8470,2838
|
|
20231010,113500,29179344980,8490,8510,8510,8490,4305
|
|
20231010,113400,29142756150,8510,8520,8530,8500,7770
|
|
20231010,113300,29076555850,8530,8500,8530,8500,5643
|
|
20231010,113200,29028499870,8500,8520,8520,8500,7346
|
|
20231010,113100,28965966510,8510,8520,8530,8500,5803
|
|
20231010,113000,28916528610,8520,8530,8530,8510,7138
|
|
20231010,112900,28855694410,8530,8510,8540,8500,16365
|
|
20231010,112800,28716223830,8520,8460,8520,8450,22579
|
|
20231010,112700,28524376980,8450,8470,8470,8450,4844
|
|
20231010,112600,28483389310,8470,8450,8480,8450,11312
|
|
20231010,112500,28387571420,8450,8420,8450,8420,2115
|
|
20231010,112400,28369742940,8410,8390,8410,8390,542
|
|
20231010,112300,28365194000,8380,8380,8380,8350,1244
|
|
20231010,112200,28354790820,8390,8380,8390,8370,1102
|
|
20231010,112100,28345550350,8390,8350,8390,8350,1955
|
|
20231010,112000,28329187100,8340,8390,8400,8340,6922
|
|
20231010,111900,28271265450,8380,8390,8390,8380,1610
|
|
20231010,111800,28257761640,8380,8380,8390,8350,1288
|
|
20231010,111700,28246978050,8350,8400,8400,8350,3963
|
|
20231010,111600,28213814510,8400,8440,8480,8350,13316
|
|
20231010,111500,28101476500,8440,8430,8440,8430,1838
|
|
20231010,111400,28085971950,8420,8450,8450,8420,3229
|
|
20231010,111300,28058739340,8450,8450,8460,8440,3220
|
|
20231010,111200,28031517550,8450,8470,8480,8440,4471
|
|
20231010,111100,27993680120,8470,8390,8470,8330,10156
|
|
20231010,111000,27907956240,8390,8360,8390,8330,3665
|
|
20231010,110900,27877295960,8360,8320,8360,8320,877
|
|
20231010,110800,27869980290,8320,8350,8350,8310,4958
|
|
20231010,110700,27828721590,8350,8370,8370,8320,6894
|
|
20231010,110600,27771178080,8380,8370,8380,8370,459
|
|
20231010,110500,27767333930,8380,8370,8380,8370,989
|
|
20231010,110400,27759050610,8380,8380,8390,8370,788
|
|
20231010,110300,27752448190,8380,8380,8390,8380,506
|
|
20231010,110200,27748206330,8380,8370,8390,8370,1186
|
|
20231010,110100,27738265450,8360,8370,8370,8360,2061
|
|
20231010,110000,27721026290,8370,8380,8380,8360,1653
|
|
20231010,105900,27707194290,8370,8390,8390,8370,504
|
|
20231010,105800,27702972200,8380,8360,8400,8360,2552
|
|
20231010,105700,27681626360,8370,8360,8380,8360,2089
|
|
20231010,105600,27664160270,8360,8390,8390,8360,3097
|
|
20231010,105500,27638258030,8390,8430,8440,8380,3384
|
|
20231010,105400,27609818200,8450,8460,8460,8410,10263
|
|
20231010,105300,27523240080,8450,8450,8450,8430,4131
|
|
20231010,105200,27488371790,8440,8410,8450,8410,7739
|
|
20231010,105100,27423106240,8420,8360,8420,8360,7347
|
|
20231010,105000,27361380710,8380,8340,8380,8340,4234
|
|
20231010,104900,27326016510,8340,8350,8360,8330,565
|
|
20231010,104800,27321301560,8350,8320,8350,8320,2124
|
|
20231010,104700,27303589800,8320,8310,8340,8300,3375
|
|
20231010,104600,27275536270,8350,8340,8350,8300,7716
|
|
20231010,104500,27211373090,8340,8350,8350,8340,1423
|
|
20231010,104400,27199505070,8340,8350,8360,8340,2941
|
|
20231010,104300,27174955930,8350,8350,8360,8340,2944
|
|
20231010,104200,27150401910,8340,8370,8370,8340,6190
|
|
20231010,104100,27098676630,8370,8370,8390,8360,3026
|
|
20231010,104000,27073350840,8380,8370,8380,8360,1505
|
|
20231010,103900,27060760180,8360,8380,8390,8360,6910
|
|
20231010,103800,27002962450,8380,8390,8400,8380,4617
|
|
20231010,103700,26964268410,8390,8390,8410,8380,3253
|
|
20231010,103600,26936975090,8390,8410,8420,8390,1377
|
|
20231010,103500,26925418630,8420,8410,8420,8390,2899
|
|
20231010,103400,26901063250,8400,8420,8430,8400,2323
|
|
20231010,103300,26881539350,8420,8420,8430,8420,457
|
|
20231010,103200,26877689480,8410,8410,8430,8410,2714
|
|
20231010,103100,26854821520,8410,8400,8440,8400,3343
|
|
20231010,103000,26826705590,8400,8420,8420,8400,2822
|
|
20231010,102900,26802987670,8420,8420,8440,8400,3923
|
|
20231010,102800,26769946880,8410,8390,8420,8390,2458
|
|
20231010,102700,26749300760,8390,8420,8430,8390,10706
|
|
20231010,102600,26659282550,8420,8420,8440,8420,1914
|
|
20231010,102500,26643154720,8420,8440,8440,8420,4536
|
|
20231010,102400,26604939280,8430,8430,8440,8410,5224
|
|
20231010,102300,26560938250,8430,8470,8480,8430,6286
|
|
20231010,102200,26507862340,8450,8480,8510,8450,15593
|
|
20231010,102100,26375756770,8490,8520,8520,8480,11937
|
|
20231010,102000,26274306460,8500,8510,8520,8500,5070
|
|
20231010,101900,26231154870,8520,8490,8520,8490,5718
|
|
20231010,101800,26182486340,8510,8480,8510,8460,11256
|
|
20231010,101700,26086952440,8470,8500,8500,8470,6952
|
|
20231010,101600,26027946540,8490,8490,8510,8470,5951
|
|
20231010,101500,25977380480,8500,8470,8510,8470,5407
|
|
20231010,101400,25931431650,8500,8530,8530,8460,6614
|
|
20231010,101300,25875327790,8500,8490,8540,8490,26468
|
|
20231010,101200,25649886770,8500,8460,8500,8420,11974
|
|
20231010,101100,25548417960,8440,8420,8460,8420,6797
|
|
20231010,101000,25491078780,8430,8430,8450,8420,1445
|
|
20231010,100900,25478885510,8450,8430,8450,8420,5368
|
|
20231010,100800,25433639840,8430,8470,8470,8420,5072
|
|
20231010,100700,25390861440,8470,8440,8470,8440,6532
|
|
20231010,100600,25335626260,8440,8420,8440,8410,4720
|
|
20231010,100500,25295883940,8420,8450,8450,8420,1907
|
|
20231010,100400,25279806530,8450,8400,8450,8400,5416
|
|
20231010,100300,25234230070,8410,8440,8440,8400,4860
|
|
20231010,100200,25193350220,8430,8440,8460,8430,2638
|
|
20231010,100100,25171088990,8430,8440,8470,8430,4745
|
|
20231010,100000,25130986750,8440,8490,8500,8430,18519
|
|
20231010,095900,24974115000,8490,8480,8510,8470,18196
|
|
20231010,095800,24819487460,8480,8420,8520,8420,39975
|
|
20231010,095700,24480688920,8420,8410,8420,8400,4357
|
|
20231010,095600,24444071970,8410,8420,8430,8400,4791
|
|
20231010,095500,24403756200,8420,8430,8430,8420,1596
|
|
20231010,095400,24390308320,8440,8440,8450,8410,8733
|
|
20231010,095300,24316664580,8440,8420,8460,8420,11091
|
|
20231010,095200,24223062850,8430,8440,8450,8420,6856
|
|
20231010,095100,24165231020,8440,8440,8450,8400,10069
|
|
20231010,095000,24080347290,8440,8360,8440,8360,14527
|
|
20231010,094900,23958138000,8370,8340,8370,8320,7409
|
|
20231010,094800,23896302810,8350,8310,8360,8310,6961
|
|
20231010,094700,23838261010,8320,8350,8350,8300,11922
|
|
20231010,094600,23738958610,8340,8370,8370,8340,6316
|
|
20231010,094500,23686233230,8370,8390,8390,8360,2868
|
|
20231010,094400,23662197330,8390,8420,8420,8390,7941
|
|
20231010,094300,23595477540,8410,8400,8440,8400,6104
|
|
20231010,094200,23544069190,8430,8420,8440,8400,17149
|
|
20231010,094100,23399674480,8400,8350,8420,8330,14360
|
|
20231010,094000,23279420120,8340,8340,8360,8330,4045
|
|
20231010,093900,23245683810,8330,8290,8340,8290,7968
|
|
20231010,093800,23179376000,8290,8260,8300,8250,9262
|
|
20231010,093700,23102721300,8260,8240,8270,8200,27960
|
|
20231010,093600,22872911880,8240,8350,8350,8220,67755
|
|
20231010,093500,22311390810,8350,8390,8390,8350,17686
|
|
20231010,093400,22163387190,8380,8460,8460,8380,17290
|
|
20231010,093300,22018003130,8460,8510,8520,8450,14564
|
|
20231010,093200,21894566010,8520,8500,8530,8480,15017
|
|
20231010,093100,21766811950,8500,8430,8540,8420,31555
|
|
20231010,093000,21498942640,8430,8440,8470,8400,23375
|
|
20231010,092900,21301826130,8450,8420,8450,8420,14700
|
|
20231010,092800,21177864810,8430,8420,8450,8410,21061
|
|
20231010,092700,21000416580,8420,8440,8470,8390,51328
|
|
20231010,092600,20568248630,8440,8390,8450,8370,19004
|
|
20231010,092500,20408601610,8380,8370,8390,8350,42641
|
|
20231010,092400,20051724830,8370,8470,8470,8370,41797
|
|
20231010,092300,19699709130,8480,8580,8580,8450,60880
|
|
20231010,092200,19182060100,8590,8550,8620,8550,18891
|
|
20231010,092100,19019752060,8550,8600,8620,8550,30601
|
|
20231010,092000,18757088470,8590,8650,8690,8560,40681
|
|
20231010,091900,18406668970,8650,8730,8760,8640,50884
|
|
20231010,091800,17962634980,8720,8610,8750,8600,31363
|
|
20231010,091700,17690610780,8600,8700,8710,8600,45248
|
|
20231010,091600,17299945090,8670,8670,8730,8660,52139
|
|
20231010,091500,16846476110,8670,8800,8810,8660,87756
|
|
20231010,091400,16079996050,8810,8790,8820,8770,90794
|
|
20231010,091300,15280991890,8790,8780,8850,8730,171189
|
|
20231010,091200,13776177030,8760,8690,8780,8630,200466
|
|
20231010,091100,12029149020,8690,8690,8750,8620,183162
|
|
20231010,091000,10436029270,8690,8440,8700,8430,166986
|
|
20231010,090900,9001112080,8440,8480,8510,8330,93649
|
|
20231010,090800,8212341110,8510,8590,8640,8420,139383
|
|
20231010,090700,7021805220,8590,8430,8650,8370,267668
|
|
20231010,090600,4736133280,8430,8390,8430,8240,162940
|
|
20231010,090500,3377324870,8360,7980,8410,7980,195561
|
|
20231010,090400,1765013780,7960,7980,8000,7820,28514
|
|
20231010,090300,1538321650,7940,8210,8230,7840,75552
|
|
20231010,090200,926831580,8210,8220,8220,7830,113226
|
|
20231010,090100,0,7310,7310,7310,7310,0
|
|
20231010,090000,0,7310,7310,7310,7310,0
|