624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,192100,111952070950,8690,8690,8690,8690,57254
|
|
20231010,192000,111952070950,8690,8690,8690,8690,0
|
|
20231010,191900,111952070950,8690,8690,8690,8690,0
|
|
20231010,191800,111952070950,8690,8690,8690,8690,0
|
|
20231010,191700,111952070950,8690,8690,8690,8690,0
|
|
20231010,191600,111952070950,8690,8690,8690,8690,0
|
|
20231010,191500,111952070950,8690,8690,8690,8690,0
|
|
20231010,191400,111952070950,8690,8690,8690,8690,0
|
|
20231010,191300,111952070950,8690,8690,8690,8690,0
|
|
20231010,191200,111952070950,8690,8690,8690,8690,0
|
|
20231010,191100,111952070950,8690,8690,8690,8690,0
|
|
20231010,191000,111952070950,8690,8690,8690,8690,0
|
|
20231010,190900,111952070950,8690,8690,8690,8690,0
|
|
20231010,190800,111952070950,8690,8690,8690,8690,0
|
|
20231010,190700,111952070950,8690,8690,8690,8690,0
|
|
20231010,190600,111952070950,8690,8690,8690,8690,0
|
|
20231010,190500,111952070950,8690,8690,8690,8690,0
|
|
20231010,190400,111952070950,8690,8690,8690,8690,0
|
|
20231010,190300,111952070950,8690,8690,8690,8690,0
|
|
20231010,190200,111952070950,8690,8690,8690,8690,0
|
|
20231010,190100,111952070950,8690,8690,8690,8690,0
|
|
20231010,190000,111952070950,8690,8690,8690,8690,0
|
|
20231010,185900,111952070950,8690,8690,8690,8690,0
|
|
20231010,185800,111952070950,8690,8690,8690,8690,0
|
|
20231010,185700,111952070950,8690,8690,8690,8690,0
|
|
20231010,185600,111952070950,8690,8690,8690,8690,0
|
|
20231010,185500,111952070950,8690,8690,8690,8690,0
|
|
20231010,185400,111952070950,8690,8690,8690,8690,0
|
|
20231010,185300,111952070950,8690,8690,8690,8690,0
|
|
20231010,185200,111952070950,8690,8690,8690,8690,0
|
|
20231010,185100,111952070950,8690,8690,8690,8690,57254
|
|
20231010,185000,111952070950,8690,8690,8690,8690,0
|
|
20231010,184900,111952070950,8690,8690,8690,8690,0
|
|
20231010,184800,111952070950,8690,8690,8690,8690,0
|
|
20231010,184700,111952070950,8690,8690,8690,8690,0
|
|
20231010,184600,111952070950,8690,8690,8690,8690,0
|
|
20231010,184500,111952070950,8690,8690,8690,8690,0
|
|
20231010,184400,111952070950,8690,8690,8690,8690,0
|
|
20231010,184300,111952070950,8690,8690,8690,8690,0
|
|
20231010,184200,111952070950,8690,8690,8690,8690,0
|
|
20231010,184100,111952070950,8690,8690,8690,8690,0
|
|
20231010,184000,111952070950,8690,8690,8690,8690,0
|
|
20231010,183900,111952070950,8690,8690,8690,8690,0
|
|
20231010,183800,111952070950,8690,8690,8690,8690,0
|
|
20231010,183700,111952070950,8690,8690,8690,8690,0
|
|
20231010,183600,111952070950,8690,8690,8690,8690,0
|
|
20231010,183500,111952070950,8690,8690,8690,8690,0
|
|
20231010,183400,111952070950,8690,8690,8690,8690,0
|
|
20231010,183300,111952070950,8690,8690,8690,8690,0
|
|
20231010,183200,111952070950,8690,8690,8690,8690,0
|
|
20231010,183100,111952070950,8690,8690,8690,8690,0
|
|
20231010,183000,111952070950,8690,8690,8690,8690,0
|
|
20231010,182900,111952070950,8690,8690,8690,8690,0
|
|
20231010,182800,111952070950,8690,8690,8690,8690,0
|
|
20231010,182700,111952070950,8690,8690,8690,8690,0
|
|
20231010,182600,111952070950,8690,8690,8690,8690,0
|
|
20231010,182500,111952070950,8690,8690,8690,8690,0
|
|
20231010,182400,111952070950,8690,8690,8690,8690,0
|
|
20231010,182300,111952070950,8690,8690,8690,8690,0
|
|
20231010,182200,111952070950,8690,8690,8690,8690,0
|
|
20231010,182100,111952070950,8690,8690,8690,8690,57254
|
|
20231010,182000,111952070950,8690,8690,8690,8690,0
|
|
20231010,181900,111952070950,8690,8690,8690,8690,0
|
|
20231010,181800,111952070950,8690,8690,8690,8690,0
|
|
20231010,181700,111952070950,8690,8690,8690,8690,0
|
|
20231010,181600,111952070950,8690,8690,8690,8690,0
|
|
20231010,181500,111952070950,8690,8690,8690,8690,0
|
|
20231010,181400,111952070950,8690,8690,8690,8690,0
|
|
20231010,181300,111952070950,8690,8690,8690,8690,0
|
|
20231010,181200,111952070950,8690,8690,8690,8690,0
|
|
20231010,181100,111952070950,8690,8690,8690,8690,0
|
|
20231010,181000,111952070950,8690,8690,8690,8690,0
|
|
20231010,180900,111952070950,8690,8690,8690,8690,0
|
|
20231010,180800,111952070950,8690,8690,8690,8690,0
|
|
20231010,180700,111952070950,8690,8690,8690,8690,0
|
|
20231010,180600,111952070950,8690,8690,8690,8690,0
|
|
20231010,180500,111952070950,8690,8690,8690,8690,0
|
|
20231010,180400,111952070950,8690,8690,8690,8690,0
|
|
20231010,180300,111952070950,8690,8690,8690,8690,0
|
|
20231010,180200,111952070950,8690,8690,8690,8690,0
|
|
20231010,180100,111952070950,8690,8690,8690,8690,0
|
|
20231010,180000,111952070950,8690,8690,8690,8690,0
|
|
20231010,175900,111952070950,8690,8690,8690,8690,0
|
|
20231010,175800,111952070950,8690,8690,8690,8690,0
|
|
20231010,175700,111952070950,8690,8690,8690,8690,0
|
|
20231010,175600,111952070950,8690,8690,8690,8690,0
|
|
20231010,175500,111952070950,8690,8690,8690,8690,0
|
|
20231010,175400,111952070950,8690,8690,8690,8690,0
|
|
20231010,175300,111952070950,8690,8690,8690,8690,0
|
|
20231010,175200,111952070950,8690,8690,8690,8690,0
|
|
20231010,175100,111952070950,8690,8690,8690,8690,57254
|
|
20231010,175000,111952070950,8690,8690,8690,8690,0
|
|
20231010,174900,111952070950,8690,8690,8690,8690,0
|
|
20231010,174800,111952070950,8690,8690,8690,8690,0
|
|
20231010,174700,111952070950,8690,8690,8690,8690,0
|
|
20231010,174600,111952070950,8690,8690,8690,8690,0
|
|
20231010,174500,111952070950,8690,8690,8690,8690,0
|
|
20231010,174400,111952070950,8690,8690,8690,8690,0
|
|
20231010,174300,111952070950,8690,8690,8690,8690,0
|
|
20231010,174200,111952070950,8690,8690,8690,8690,0
|
|
20231010,174100,111952070950,8690,8690,8690,8690,0
|
|
20231010,174000,111952070950,8690,8690,8690,8690,0
|
|
20231010,173900,111952070950,8690,8690,8690,8690,0
|
|
20231010,173800,111952070950,8690,8690,8690,8690,0
|
|
20231010,173700,111952070950,8690,8690,8690,8690,0
|
|
20231010,173600,111952070950,8690,8690,8690,8690,0
|
|
20231010,173500,111952070950,8690,8690,8690,8690,0
|
|
20231010,173400,111952070950,8690,8690,8690,8690,0
|
|
20231010,173300,111952070950,8690,8690,8690,8690,0
|
|
20231010,173200,111952070950,8690,8690,8690,8690,0
|
|
20231010,173100,111952070950,8690,8690,8690,8690,0
|
|
20231010,173000,111952070950,8690,8690,8690,8690,0
|
|
20231010,172900,111952070950,8690,8690,8690,8690,0
|
|
20231010,172800,111952070950,8690,8690,8690,8690,0
|
|
20231010,172700,111952070950,8690,8690,8690,8690,0
|
|
20231010,172600,111952070950,8690,8690,8690,8690,0
|
|
20231010,172500,111952070950,8690,8690,8690,8690,0
|
|
20231010,172400,111952070950,8690,8690,8690,8690,0
|
|
20231010,172300,111952070950,8690,8690,8690,8690,0
|
|
20231010,172200,111952070950,8690,8690,8690,8690,0
|
|
20231010,172100,111952070950,8690,8690,8690,8690,57254
|
|
20231010,172000,111952070950,8690,8690,8690,8690,0
|
|
20231010,171900,111952070950,8690,8690,8690,8690,0
|
|
20231010,171800,111952070950,8690,8690,8690,8690,0
|
|
20231010,171700,111952070950,8690,8690,8690,8690,0
|
|
20231010,171600,111952070950,8690,8690,8690,8690,0
|
|
20231010,171500,111952070950,8690,8690,8690,8690,0
|
|
20231010,171400,111952070950,8690,8690,8690,8690,0
|
|
20231010,171300,111952070950,8690,8690,8690,8690,0
|
|
20231010,171200,111952070950,8690,8690,8690,8690,0
|
|
20231010,171100,111952070950,8690,8690,8690,8690,0
|
|
20231010,171000,111952070950,8690,8690,8690,8690,0
|
|
20231010,170900,111952070950,8690,8690,8690,8690,0
|
|
20231010,170800,111952070950,8690,8690,8690,8690,0
|
|
20231010,170700,111952070950,8690,8690,8690,8690,0
|
|
20231010,170600,111952070950,8690,8690,8690,8690,0
|
|
20231010,170500,111952070950,8690,8690,8690,8690,0
|
|
20231010,170400,111952070950,8690,8690,8690,8690,0
|
|
20231010,170300,111952070950,8690,8690,8690,8690,0
|
|
20231010,170200,111952070950,8690,8690,8690,8690,0
|
|
20231010,170100,111952070950,8690,8690,8690,8690,0
|
|
20231010,170000,111952070950,8690,8690,8690,8690,0
|
|
20231010,165900,111952070950,8690,8690,8690,8690,0
|
|
20231010,165800,111952070950,8690,8690,8690,8690,0
|
|
20231010,165700,111952070950,8690,8690,8690,8690,0
|
|
20231010,165600,111952070950,8690,8690,8690,8690,0
|
|
20231010,165500,111952070950,8690,8690,8690,8690,0
|
|
20231010,165400,111952070950,8690,8690,8690,8690,0
|
|
20231010,165300,111952070950,8690,8690,8690,8690,0
|
|
20231010,165200,111952070950,8690,8690,8690,8690,0
|
|
20231010,165100,111952070950,8690,8690,8690,8690,57254
|
|
20231010,165000,111952070950,8690,8690,8690,8690,0
|
|
20231010,164900,111952070950,8690,8690,8690,8690,0
|
|
20231010,164800,111952070950,8690,8690,8690,8690,0
|
|
20231010,164700,111952070950,8690,8690,8690,8690,0
|
|
20231010,164600,111952070950,8690,8690,8690,8690,0
|
|
20231010,164500,111952070950,8690,8690,8690,8690,0
|
|
20231010,164400,111952070950,8690,8690,8690,8690,0
|
|
20231010,164300,111952070950,8690,8690,8690,8690,0
|
|
20231010,164200,111952070950,8690,8690,8690,8690,0
|
|
20231010,164100,111952070950,8690,8690,8690,8690,0
|
|
20231010,164000,111952070950,8690,8690,8690,8690,0
|
|
20231010,163900,111952070950,8690,8690,8690,8690,0
|
|
20231010,163800,111952070950,8690,8690,8690,8690,0
|
|
20231010,163700,111952070950,8690,8690,8690,8690,0
|
|
20231010,163600,111952070950,8690,8690,8690,8690,0
|
|
20231010,163500,111952070950,8690,8690,8690,8690,0
|
|
20231010,163400,111952070950,8690,8690,8690,8690,0
|
|
20231010,163300,111952070950,8690,8690,8690,8690,0
|
|
20231010,163200,111952070950,8690,8690,8690,8690,0
|
|
20231010,163100,111952070950,8690,8690,8690,8690,0
|
|
20231010,163000,111952070950,8690,8690,8690,8690,0
|
|
20231010,162900,111952070950,8690,8690,8690,8690,0
|
|
20231010,162800,111952070950,8690,8690,8690,8690,0
|
|
20231010,162700,111952070950,8690,8690,8690,8690,0
|
|
20231010,162600,111952070950,8690,8690,8690,8690,0
|
|
20231010,162500,111952070950,8690,8690,8690,8690,0
|
|
20231010,162400,111952070950,8690,8690,8690,8690,0
|
|
20231010,162300,111952070950,8690,8690,8690,8690,0
|
|
20231010,162200,111952070950,8690,8690,8690,8690,0
|
|
20231010,162100,111952070950,8690,8690,8690,8690,57254
|
|
20231010,162000,111952070950,8690,8690,8690,8690,0
|
|
20231010,161900,111952070950,8690,8690,8690,8690,0
|
|
20231010,161800,111952070950,8690,8690,8690,8690,0
|
|
20231010,161700,111952070950,8690,8690,8690,8690,0
|
|
20231010,161600,111952070950,8690,8690,8690,8690,0
|
|
20231010,161500,111952070950,8690,8690,8690,8690,0
|
|
20231010,161400,111952070950,8690,8690,8690,8690,0
|
|
20231010,161300,111952070950,8690,8690,8690,8690,0
|
|
20231010,161200,111952070950,8690,8690,8690,8690,0
|
|
20231010,161100,111952070950,8690,8690,8690,8690,0
|
|
20231010,161000,111952070950,8690,8690,8690,8690,0
|
|
20231010,160900,111952070950,8690,8690,8690,8690,0
|
|
20231010,160800,111952070950,8690,8690,8690,8690,0
|
|
20231010,160700,111952070950,8690,8690,8690,8690,0
|
|
20231010,160600,111952070950,8690,8690,8690,8690,0
|
|
20231010,160500,111952070950,8690,8690,8690,8690,0
|
|
20231010,160400,111952070950,8690,8690,8690,8690,0
|
|
20231010,160300,111952070950,8690,8690,8690,8690,0
|
|
20231010,160200,111952070950,8690,8690,8690,8690,0
|
|
20231010,160100,111952070950,8690,8690,8690,8690,0
|
|
20231010,160000,111952070950,8690,8690,8690,8690,0
|
|
20231010,155900,111952070950,8690,8690,8690,8690,0
|
|
20231010,155800,111952070950,8690,8690,8690,8690,0
|
|
20231010,155700,111952070950,8690,8690,8690,8690,0
|
|
20231010,155600,111952070950,8690,8690,8690,8690,0
|
|
20231010,155500,111952070950,8690,8690,8690,8690,0
|
|
20231010,155400,111952070950,8690,8690,8690,8690,0
|
|
20231010,155300,111952070950,8690,8690,8690,8690,0
|
|
20231010,155200,111952070950,8690,8690,8690,8690,0
|
|
20231010,155100,111952070950,8690,8690,8690,8690,57254
|
|
20231010,155000,111952070950,8690,8690,8690,8690,0
|
|
20231010,154900,111952070950,8690,8690,8690,8690,0
|
|
20231010,154800,111952070950,8690,8690,8690,8690,0
|
|
20231010,154700,111952070950,8690,8690,8690,8690,0
|
|
20231010,154600,111952070950,8690,8690,8690,8690,0
|
|
20231010,154500,111952070950,8690,8690,8690,8690,0
|
|
20231010,154400,111952070950,8690,8690,8690,8690,0
|
|
20231010,154300,111952070950,8690,8690,8690,8690,0
|
|
20231010,154200,111952070950,8690,8690,8690,8690,0
|
|
20231010,154100,111952070950,8690,8690,8690,8690,0
|
|
20231010,154000,111952070950,8690,8690,8690,8690,0
|
|
20231010,153900,111952070950,8690,8690,8690,8690,0
|
|
20231010,153800,111952070950,8690,8690,8690,8690,0
|
|
20231010,153700,111952070950,8690,8690,8690,8690,0
|
|
20231010,153600,111952070950,8690,8690,8690,8690,0
|
|
20231010,153500,111952070950,8690,8690,8690,8690,0
|
|
20231010,153400,111952070950,8690,8690,8690,8690,0
|
|
20231010,153300,111952070950,8690,8690,8690,8690,0
|
|
20231010,153200,111952070950,8690,8690,8690,8690,0
|
|
20231010,153100,111952070950,8690,8690,8690,8690,0
|
|
20231010,153000,111952070950,8690,8690,8690,8690,57254
|
|
20231010,152900,111454533690,8690,8690,8690,8690,0
|
|
20231010,152800,111454533690,8690,8690,8690,8690,0
|
|
20231010,152700,111454533690,8690,8690,8690,8690,0
|
|
20231010,152600,111454533690,8690,8690,8690,8690,0
|
|
20231010,152500,111454533690,8690,8690,8690,8690,0
|
|
20231010,152400,111454533690,8690,8690,8690,8690,0
|
|
20231010,152300,111454533690,8690,8690,8690,8690,0
|
|
20231010,152200,111454533690,8690,8690,8690,8690,0
|
|
20231010,152100,111454533690,8690,8690,8690,8690,0
|
|
20231010,152000,111454533690,8690,8690,8690,8690,0
|
|
20231010,151900,111454533690,8690,8690,8690,8630,34380
|
|
20231010,151800,111156846630,8690,8690,8700,8680,6370
|
|
20231010,151700,111101502750,8690,8700,8710,8680,9100
|
|
20231010,151600,111022397190,8700,8710,8710,8700,5526
|
|
20231010,151500,110974310880,8710,8680,8710,8670,9684
|
|
20231010,151400,110890101210,8680,8680,8700,8670,6912
|
|
20231010,151300,110830086310,8680,8690,8700,8680,6181
|
|
20231010,151200,110776409100,8690,8650,8700,8650,11704
|
|
20231010,151100,110674852130,8660,8680,8680,8650,11894
|
|
20231010,151000,110571885730,8680,8660,8680,8640,32984
|
|
20231010,150900,110286297990,8650,8670,8680,8650,8764
|
|
20231010,150800,110210351810,8680,8690,8700,8670,9767
|
|
20231010,150700,110125604640,8680,8710,8720,8680,18295
|
|
20231010,150600,109966526360,8710,8720,8730,8710,6601
|
|
20231010,150500,109908967960,8730,8710,8730,8700,20999
|
|
20231010,150400,109726069150,8720,8760,8760,8720,19803
|
|
20231010,150300,109553060970,8760,8790,8800,8760,11261
|
|
20231010,150200,109454233230,8790,8800,8810,8790,9369
|
|
20231010,150100,109371782230,8800,8810,8820,8800,4117
|
|
20231010,150000,109335536170,8810,8810,8810,8800,5938
|
|
20231010,145900,109283246500,8820,8820,8830,8810,4290
|
|
20231010,145800,109245402330,8840,8840,8840,8800,11251
|
|
20231010,145700,109146117340,8860,8850,8860,8840,8155
|
|
20231010,145600,109073990600,8850,8870,8870,8840,5129
|
|
20231010,145500,109028611810,8890,8860,8900,8850,5881
|
|
20231010,145400,108976406580,8860,8910,8920,8840,9726
|
|
20231010,145300,108890076890,8910,8880,8920,8880,11146
|
|
20231010,145200,108790790010,8890,8880,8900,8880,4436
|
|
20231010,145100,108751350330,8890,8890,8900,8850,6457
|
|
20231010,145000,108694032840,8900,8930,8940,8900,10721
|
|
20231010,144900,108598393570,8930,8910,8950,8900,12528
|
|
20231010,144800,108486547750,8920,8900,8920,8890,6432
|
|
20231010,144700,108429237720,8900,8860,8950,8860,19808
|
|
20231010,144600,108252800570,8880,8860,8890,8850,4462
|
|
20231010,144500,108213220200,8890,8850,8900,8840,6702
|
|
20231010,144400,108153821080,8850,8850,8860,8840,6039
|
|
20231010,144300,108100382010,8860,8840,8860,8820,5489
|
|
20231010,144200,108051867340,8850,8930,8930,8850,12471
|
|
20231010,144100,107941150290,8930,8860,8990,8860,18088
|
|
20231010,144000,107779621580,8870,8890,8910,8860,17104
|
|
20231010,143900,107627653740,8900,8860,8910,8860,13696
|
|
20231010,143800,107506061370,8850,8860,8870,8850,5493
|
|
20231010,143700,107457389380,8850,8840,8860,8830,2992
|
|
20231010,143600,107430930280,8850,8840,8850,8830,3200
|
|
20231010,143500,107402645830,8840,8840,8850,8820,6160
|
|
20231010,143400,107348212960,8840,8850,8850,8820,2019
|
|
20231010,143300,107330380450,8830,8850,8860,8830,4939
|
|
20231010,143200,107286671380,8850,8890,8890,8830,4340
|
|
20231010,143100,107248236190,8890,8810,8890,8790,3942
|
|
20231010,143000,107213364430,8800,8790,8800,8760,3378
|
|
20231010,142900,107183695320,8790,8800,8810,8790,5115
|
|
20231010,142800,107138674610,8800,8790,8810,8780,3521
|
|
20231010,142700,107107690960,8790,8780,8790,8740,8379
|
|
20231010,142600,107034233510,8790,8790,8800,8760,9524
|
|
20231010,142500,106950608180,8790,8810,8810,8770,3186
|
|
20231010,142400,106922628780,8780,8810,8810,8780,8971
|
|
20231010,142300,106843703270,8810,8820,8820,8810,3887
|
|
20231010,142200,106809446480,8820,8780,8820,8780,3029
|
|
20231010,142100,106782785040,8790,8810,8810,8770,6863
|
|
20231010,142000,106722517840,8810,8830,8830,8810,2444
|
|
20231010,141900,106700973350,8830,8830,8850,8820,3255
|
|
20231010,141800,106672213880,8840,8850,8850,8830,2197
|
|
20231010,141700,106652782500,8840,8800,8850,8780,6562
|
|
20231010,141600,106594983030,8800,8840,8840,8800,11129
|
|
20231010,141500,106496919480,8850,8860,8880,8850,2332
|
|
20231010,141400,106476261540,8860,8850,8860,8810,12046
|
|
20231010,141300,106369898780,8850,8860,8880,8850,4793
|
|
20231010,141200,106327421430,8860,8900,8900,8830,12885
|
|
20231010,141100,106213301330,8890,8900,8910,8880,7636
|
|
20231010,141000,106145367660,8900,8910,8920,8900,6577
|
|
20231010,140900,106086782850,8900,8960,8960,8890,18550
|
|
20231010,140800,105921263660,8960,9030,9090,8960,21399
|
|
20231010,140700,105728038610,9020,8980,9020,8960,14148
|
|
20231010,140600,105600891850,8980,8990,9000,8970,9964
|
|
20231010,140500,105511307170,8990,8970,8990,8950,8850
|
|
20231010,140400,105432001940,8970,8970,8990,8960,16409
|
|
20231010,140300,105284687060,8970,8930,8980,8920,12032
|
|
20231010,140200,105177051590,8920,8920,8940,8900,7268
|
|
20231010,140100,105112209270,8930,8870,8930,8860,9156
|
|
20231010,140000,105030876590,8870,8870,8900,8860,6691
|
|
20231010,135900,104971489450,8870,8880,8900,8870,15790
|
|
20231010,135800,104831197470,8870,8830,8880,8830,7386
|
|
20231010,135700,104765777490,8820,8780,8860,8770,8794
|
|
20231010,135600,104688409990,8780,8710,8800,8710,17453
|
|
20231010,135500,104535726110,8700,8740,8740,8680,28156
|
|
20231010,135400,104290759120,8750,8710,8750,8710,12651
|
|
20231010,135300,104180262380,8720,8760,8760,8710,28761
|
|
20231010,135200,103929226600,8760,8770,8780,8750,28349
|
|
20231010,135100,103681000500,8780,8800,8800,8750,26078
|
|
20231010,135000,103452412800,8800,8810,8820,8800,11517
|
|
20231010,134900,103350956590,8810,8830,8860,8800,14626
|
|
20231010,134800,103221890290,8830,8840,8860,8820,7017
|
|
20231010,134700,103159924710,8820,8860,8860,8820,36922
|
|
20231010,134600,102834080800,8840,8880,8880,8840,9158
|
|
20231010,134500,102752946380,8880,8940,8950,8880,9513
|
|
20231010,134400,102668175210,8940,8940,8950,8930,1767
|
|
20231010,134300,102652372640,8940,8930,8950,8930,8423
|
|
20231010,134200,102577063300,8920,8900,8940,8900,6589
|
|
20231010,134100,102518291550,8900,8920,8930,8870,16236
|
|
20231010,134000,102373863080,8910,8880,8920,8880,7470
|
|
20231010,133900,102307388890,8880,8890,8890,8840,18718
|
|
20231010,133800,102141225000,8780,8780,8780,8780,0
|
|
20231010,133700,102141225000,8780,8780,8780,8780,0
|
|
20231010,133600,102141225000,8780,8860,8860,8780,51165
|
|
20231010,133500,101690724060,8860,8870,8880,8860,10685
|
|
20231010,133400,101596014520,8860,8870,8900,8850,16589
|
|
20231010,133300,101448799420,8870,8850,8880,8850,15264
|
|
20231010,133200,101313550410,8860,8890,8900,8840,17015
|
|
20231010,133100,101162732880,8870,8910,8920,8840,36493
|
|
20231010,133000,100838457950,8910,8950,8960,8910,8011
|
|
20231010,132900,100766951840,8940,8970,8980,8930,5316
|
|
20231010,132800,100719342140,8980,8960,8990,8910,15062
|
|
20231010,132700,100584394280,8960,8970,8990,8930,17456
|
|
20231010,132600,100428048920,8980,8910,9000,8890,19917
|
|
20231010,132500,100250032590,8900,8870,8940,8870,36274
|
|
20231010,132400,99926992130,8860,8950,8950,8860,53228
|
|
20231010,132300,99452801260,8950,8990,9040,8950,19271
|
|
20231010,132200,99279456280,9000,8980,9020,8950,38742
|
|
20231010,132100,98931257790,8970,9040,9040,8940,54459
|
|
20231010,132000,98441856840,9050,9030,9070,9010,19921
|
|
20231010,131900,98261756380,9020,9060,9080,9020,34743
|
|
20231010,131800,97947734250,9070,9130,9130,9070,22912
|
|
20231010,131700,97739292260,9130,9160,9180,9120,8447
|
|
20231010,131600,97661992490,9170,9170,9180,9160,4256
|
|
20231010,131500,97622969610,9180,9160,9190,9150,6537
|
|
20231010,131400,97563009300,9160,9170,9170,9150,7339
|
|
20231010,131300,97495777970,9170,9170,9210,9150,22921
|
|
20231010,131200,97285193510,9160,9110,9190,9100,58660
|
|
20231010,131100,96749756400,9110,9110,9120,9090,8052
|
|
20231010,131000,96676418820,9100,9100,9100,9080,10670
|
|
20231010,130900,96579395750,9100,9090,9100,9080,12478
|
|
20231010,130800,96465987690,9100,9100,9100,9080,8984
|
|
20231010,130700,96384308340,9090,9100,9120,9090,9062
|
|
20231010,130600,96301830770,9100,9080,9120,9080,15168
|
|
20231010,130500,96163869660,9050,9130,9140,9050,25060
|
|
20231010,130400,95936158190,9130,9130,9140,9100,14204
|
|
20231010,130300,95806768630,9130,9170,9170,9130,9321
|
|
20231010,130200,95721504000,9160,9130,9170,9110,6109
|
|
20231010,130100,95665613560,9130,9120,9140,9080,18785
|
|
20231010,130000,95494500680,9120,9140,9150,9120,9356
|
|
20231010,125900,95409019250,9140,9130,9170,9120,13499
|
|
20231010,125800,95285593280,9130,9130,9140,9080,21834
|
|
20231010,125700,95086614870,9130,9150,9170,9120,14355
|
|
20231010,125600,94955258390,9160,9160,9190,9150,17724
|
|
20231010,125500,94792832570,9150,9140,9190,9140,15117
|
|
20231010,125400,94654307140,9140,9090,9150,9070,22045
|
|
20231010,125300,94453658710,9090,9130,9160,9090,29343
|
|
20231010,125200,94186244780,9120,9100,9160,9100,23849
|
|
20231010,125100,93968484710,9110,9180,9190,9100,25704
|
|
20231010,125000,93733179040,9170,9250,9250,9080,63912
|
|
20231010,124900,93147340600,9260,9340,9350,9250,53632
|
|
20231010,124800,92648472790,9350,9350,9370,9330,22803
|
|
20231010,124700,92435398610,9340,9310,9360,9310,14172
|
|
20231010,124600,92303194490,9310,9330,9340,9310,17173
|
|
20231010,124500,92143106440,9330,9360,9360,9330,22651
|
|
20231010,124400,91931528920,9360,9380,9390,9350,9175
|
|
20231010,124300,91845590910,9370,9390,9400,9370,7382
|
|
20231010,124200,91776336370,9380,9340,9390,9330,14576
|
|
20231010,124100,91640044090,9340,9370,9370,9340,9939
|
|
20231010,124000,91547137990,9380,9390,9400,9370,6665
|
|
20231010,123900,91484590800,9390,9390,9390,9380,5274
|
|
20231010,123800,91435077700,9390,9400,9400,9390,952
|
|
20231010,123700,91426138200,9400,9420,9430,9400,16536
|
|
20231010,123600,91270469350,9420,9420,9430,9420,2886
|
|
20231010,123500,91243270690,9430,9430,9440,9420,3194
|
|
20231010,123400,91213156830,9430,9420,9440,9400,4100
|
|
20231010,123300,91174557040,9410,9430,9430,9400,8616
|
|
20231010,123200,91093371740,9430,9450,9450,9430,16833
|
|
20231010,123100,90934617450,9440,9430,9450,9420,4677
|
|
20231010,123000,90890493630,9430,9450,9450,9420,5439
|
|
20231010,122900,90839169740,9460,9450,9460,9440,5742
|
|
20231010,122800,90784921610,9460,9490,9490,9440,4600
|
|
20231010,122700,90741373130,9480,9450,9490,9440,6574
|
|
20231010,122600,90679137730,9450,9430,9450,9430,4980
|
|
20231010,122500,90632103340,9440,9440,9440,9430,3473
|
|
20231010,122400,90599332300,9450,9450,9460,9440,5192
|
|
20231010,122300,90550273240,9440,9450,9480,9430,9703
|
|
20231010,122200,90458524420,9450,9420,9450,9400,7251
|
|
20231010,122100,90390223390,9420,9430,9430,9420,3550
|
|
20231010,122000,90356758820,9430,9420,9450,9420,12333
|
|
20231010,121900,90240431800,9420,9410,9420,9400,6978
|
|
20231010,121800,90174759860,9410,9400,9420,9400,10533
|
|
20231010,121700,90075693280,9410,9400,9410,9390,2495
|
|
20231010,121600,90052245260,9400,9400,9410,9390,7302
|
|
20231010,121500,89983613540,9400,9360,9400,9360,9724
|
|
20231010,121400,89892344710,9360,9350,9370,9340,9338
|
|
20231010,121300,89805023820,9350,9350,9350,9340,2295
|
|
20231010,121200,89783586430,9350,9350,9360,9330,6344
|
|
20231010,121100,89724337090,9350,9350,9370,9350,5853
|
|
20231010,121000,89669594700,9350,9350,9350,9340,10202
|
|
20231010,120900,89574257820,9350,9360,9360,9340,9596
|
|
20231010,120800,89484583780,9360,9340,9360,9330,3176
|
|
20231010,120700,89454912130,9340,9340,9340,9330,6658
|
|
20231010,120600,89392740020,9340,9350,9350,9330,9818
|
|
20231010,120500,89301058230,9350,9370,9370,9350,6214
|
|
20231010,120400,89242920820,9370,9360,9370,9350,1863
|
|
20231010,120300,89225488300,9350,9340,9360,9330,6698
|
|
20231010,120200,89162892340,9340,9340,9350,9340,9761
|
|
20231010,120100,89071713050,9350,9370,9380,9340,13800
|
|
20231010,120000,88942542250,9360,9370,9380,9360,5285
|
|
20231010,115900,88893030460,9370,9370,9380,9360,5963
|
|
20231010,115800,88837182260,9380,9400,9400,9360,9702
|
|
20231010,115700,88746210600,9400,9400,9420,9400,3699
|
|
20231010,115600,88711433160,9400,9380,9420,9380,5329
|
|
20231010,115500,88661368580,9380,9430,9440,9370,11832
|
|
20231010,115400,88550132210,9440,9440,9460,9430,3191
|
|
20231010,115300,88519992400,9440,9450,9450,9430,4451
|
|
20231010,115200,88477971240,9450,9480,9480,9450,11020
|
|
20231010,115100,88373672070,9480,9480,9490,9470,6428
|
|
20231010,115000,88312744130,9470,9460,9480,9450,8478
|
|
20231010,114900,88232511830,9460,9440,9460,9440,4206
|
|
20231010,114800,88192781110,9450,9450,9460,9450,6818
|
|
20231010,114700,88128336990,9450,9440,9460,9440,6637
|
|
20231010,114600,88065617190,9440,9400,9450,9400,7255
|
|
20231010,114500,87997222110,9400,9380,9400,9380,4174
|
|
20231010,114400,87958017940,9380,9380,9390,9370,8046
|
|
20231010,114300,87882513110,9380,9370,9380,9370,2537
|
|
20231010,114200,87858723310,9370,9380,9380,9360,5368
|
|
20231010,114100,87808431840,9380,9350,9400,9340,21618
|
|
20231010,114000,87606019730,9350,9350,9360,9340,12559
|
|
20231010,113900,87488626800,9350,9380,9390,9350,14608
|
|
20231010,113800,87351839470,9390,9380,9390,9380,8757
|
|
20231010,113700,87269676320,9370,9360,9380,9360,7208
|
|
20231010,113600,87202168390,9360,9360,9370,9360,5528
|
|
20231010,113500,87150392440,9360,9380,9390,9350,9752
|
|
20231010,113400,87059075860,9380,9390,9410,9380,10529
|
|
20231010,113300,86960135000,9400,9350,9400,9350,18146
|
|
20231010,113200,86790277640,9360,9370,9380,9350,9013
|
|
20231010,113100,86705872590,9370,9390,9400,9350,23521
|
|
20231010,113000,86485486270,9390,9390,9410,9380,18962
|
|
20231010,112900,86307432040,9390,9400,9410,9380,16486
|
|
20231010,112800,86152580230,9400,9430,9430,9370,41214
|
|
20231010,112700,85765328300,9430,9440,9450,9430,15760
|
|
20231010,112600,85616653470,9440,9460,9460,9430,11161
|
|
20231010,112500,85511240510,9450,9510,9510,9450,23021
|
|
20231010,112400,85292986410,9510,9480,9510,9480,10441
|
|
20231010,112300,85193843160,9480,9460,9500,9450,13659
|
|
20231010,112200,85064561390,9460,9470,9480,9460,11979
|
|
20231010,112100,84951182650,9470,9450,9470,9450,12136
|
|
20231010,112000,84836432220,9460,9470,9480,9450,17648
|
|
20231010,111900,84669342010,9480,9460,9480,9450,8030
|
|
20231010,111800,84593308000,9460,9440,9470,9420,22779
|
|
20231010,111700,84378336880,9430,9500,9510,9430,69515
|
|
20231010,111600,83719979860,9500,9520,9550,9500,26998
|
|
20231010,111500,83462913660,9520,9560,9570,9510,31500
|
|
20231010,111400,83162777940,9560,9600,9600,9560,25711
|
|
20231010,111300,82916359800,9590,9580,9610,9580,13367
|
|
20231010,111200,82788067120,9590,9590,9600,9580,12120
|
|
20231010,111100,82671880960,9580,9560,9600,9560,8932
|
|
20231010,111000,82586286150,9580,9620,9640,9560,26076
|
|
20231010,110900,82336051120,9630,9630,9670,9620,21627
|
|
20231010,110800,82127454830,9640,9620,9650,9620,6916
|
|
20231010,110700,82060824360,9620,9610,9630,9610,5783
|
|
20231010,110600,82005209660,9610,9580,9630,9570,9760
|
|
20231010,110500,81911570070,9580,9630,9640,9580,21772
|
|
20231010,110400,81702374540,9630,9650,9680,9620,15572
|
|
20231010,110300,81552051870,9660,9680,9690,9650,14438
|
|
20231010,110200,81412399690,9680,9700,9710,9640,39169
|
|
20231010,110100,81033153040,9700,9680,9710,9660,23202
|
|
20231010,110000,80808372190,9680,9690,9690,9660,17135
|
|
20231010,105900,80642618170,9690,9660,9690,9650,24697
|
|
20231010,105800,80403904900,9670,9650,9670,9640,16204
|
|
20231010,105700,80247513450,9650,9620,9660,9610,28013
|
|
20231010,105600,79977361350,9610,9630,9630,9600,6525
|
|
20231010,105500,79914639320,9640,9590,9640,9590,15877
|
|
20231010,105400,79762178650,9590,9590,9600,9580,12254
|
|
20231010,105300,79644748110,9590,9580,9600,9570,6578
|
|
20231010,105200,79581670240,9580,9590,9590,9560,13294
|
|
20231010,105100,79454429540,9580,9610,9610,9560,26190
|
|
20231010,105000,79203315910,9610,9630,9640,9590,33765
|
|
20231010,104900,78878817400,9620,9620,9660,9620,31901
|
|
20231010,104800,78571470720,9630,9610,9680,9600,49427
|
|
20231010,104700,78095107670,9600,9600,9610,9580,13332
|
|
20231010,104600,77967172330,9590,9600,9610,9570,22698
|
|
20231010,104500,77749550540,9600,9580,9600,9580,10861
|
|
20231010,104400,77645399250,9590,9570,9590,9560,17199
|
|
20231010,104300,77480784670,9570,9570,9600,9550,34920
|
|
20231010,104200,77146412360,9570,9510,9570,9510,21562
|
|
20231010,104100,76940859730,9510,9490,9540,9490,25730
|
|
20231010,104000,76696331530,9490,9540,9550,9490,82589
|
|
20231010,103900,75910418500,9540,9560,9600,9540,47377
|
|
20231010,103800,75457273630,9560,9620,9650,9550,68356
|
|
20231010,103700,74802042960,9620,9660,9660,9600,33440
|
|
20231010,103600,74480122030,9660,9730,9790,9600,98393
|
|
20231010,103500,73527032570,9720,9710,9730,9640,57633
|
|
20231010,103400,72969397600,9710,9700,9730,9680,28931
|
|
20231010,103300,72688757200,9700,9740,9750,9650,62800
|
|
20231010,103200,72080403190,9740,9750,9760,9700,41766
|
|
20231010,103100,71674180720,9750,9730,9780,9720,58644
|
|
20231010,103000,71102855260,9730,9800,9800,9720,61097
|
|
20231010,102900,70506741970,9800,9750,9850,9730,122856
|
|
20231010,102800,69304010470,9760,9730,9830,9690,202136
|
|
20231010,102700,67329071340,9730,9630,9740,9630,73179
|
|
20231010,102600,66620149720,9630,9700,9710,9630,50030
|
|
20231010,102500,66136316000,9710,9740,9770,9680,112638
|
|
20231010,102400,65041366770,9740,9750,9760,9690,84917
|
|
20231010,102300,64214215550,9780,9780,9780,9780,0
|
|
20231010,102200,64214215550,9780,9740,9780,9680,124349
|
|
20231010,102100,63001736140,9750,9690,9750,9670,90199
|
|
20231010,102000,62125275490,9680,9720,9750,9680,121176
|
|
20231010,101900,60947750200,9720,9630,9750,9620,187996
|
|
20231010,101800,59125511800,9630,9640,9640,9580,52992
|
|
20231010,101700,58616239930,9640,9560,9650,9540,79577
|
|
20231010,101600,57853458720,9570,9570,9590,9550,26498
|
|
20231010,101500,57599831120,9560,9540,9570,9530,17576
|
|
20231010,101400,57431991860,9550,9590,9600,9520,56230
|
|
20231010,101300,56893853330,9600,9490,9600,9490,85584
|
|
20231010,101200,56075887070,9490,9490,9510,9460,28328
|
|
20231010,101100,55807133110,9490,9530,9540,9480,26967
|
|
20231010,101000,55550750790,9530,9480,9550,9470,62094
|
|
20231010,100900,54959143470,9480,9490,9500,9460,24083
|
|
20231010,100800,54730930250,9480,9490,9550,9470,38173
|
|
20231010,100700,54367992540,9500,9490,9500,9460,32638
|
|
20231010,100600,54058650170,9500,9520,9570,9500,81342
|
|
20231010,100500,53283558100,9520,9460,9520,9460,36314
|
|
20231010,100400,52938782260,9470,9380,9490,9380,30355
|
|
20231010,100300,52652017730,9390,9410,9410,9370,8333
|
|
20231010,100200,52573808310,9400,9460,9470,9390,25416
|
|
20231010,100100,52333916370,9470,9440,9470,9420,22115
|
|
20231010,100000,52124992090,9450,9370,9450,9370,29533
|
|
20231010,095900,51846803590,9370,9360,9380,9350,9169
|
|
20231010,095800,51760953030,9360,9380,9380,9340,21372
|
|
20231010,095700,51561170320,9380,9330,9400,9330,19299
|
|
20231010,095600,51380543870,9340,9360,9370,9320,38598
|
|
20231010,095500,51019826370,9360,9400,9410,9360,36333
|
|
20231010,095400,50679075650,9400,9380,9420,9380,31852
|
|
20231010,095300,50379907690,9380,9430,9430,9380,21087
|
|
20231010,095200,50181748830,9420,9450,9450,9410,7613
|
|
20231010,095100,50109967650,9430,9470,9470,9430,20618
|
|
20231010,095000,49915153260,9470,9430,9470,9400,31473
|
|
20231010,094900,49618992090,9420,9440,9460,9400,25502
|
|
20231010,094800,49378508970,9450,9400,9450,9390,18808
|
|
20231010,094700,49201325950,9400,9500,9510,9390,57832
|
|
20231010,094600,48655449410,9500,9530,9540,9480,68378
|
|
20231010,094500,48005519380,9530,9470,9560,9470,29210
|
|
20231010,094400,47727345630,9480,9530,9530,9470,23061
|
|
20231010,094300,47508147070,9520,9460,9530,9450,18665
|
|
20231010,094200,47331150090,9460,9430,9490,9430,24633
|
|
20231010,094100,47098181550,9440,9430,9440,9410,32231
|
|
20231010,094000,46794458900,9420,9470,9480,9420,52059
|
|
20231010,093900,46302974480,9470,9510,9530,9450,42831
|
|
20231010,093800,45897073180,9510,9560,9560,9500,21708
|
|
20231010,093700,45690537260,9560,9530,9570,9490,36168
|
|
20231010,093600,45346657750,9520,9510,9650,9490,87305
|
|
20231010,093500,44510578370,9520,9570,9570,9420,88568
|
|
20231010,093400,43670120850,9550,9480,9600,9470,61446
|
|
20231010,093300,43084932750,9480,9570,9600,9450,101892
|
|
20231010,093200,42117983730,9600,9610,9640,9510,99666
|
|
20231010,093100,41164388240,9610,9600,9710,9590,83930
|
|
20231010,093000,40356038830,9600,9760,9760,9570,151766
|
|
20231010,092900,38894076410,9760,9700,9760,9660,164785
|
|
20231010,092800,37295791390,9700,9500,9760,9480,337330
|
|
20231010,092700,34040439540,9500,9490,9520,9440,43791
|
|
20231010,092600,33625350070,9490,9460,9550,9420,102613
|
|
20231010,092500,32650424550,9470,9480,9530,9450,105330
|
|
20231010,092400,31650704340,9480,9370,9500,9370,106257
|
|
20231010,092300,30645705510,9380,9300,9390,9270,35070
|
|
20231010,092200,30317940320,9300,9270,9360,9260,36538
|
|
20231010,092100,29977599410,9260,9310,9360,9260,48814
|
|
20231010,092000,29523554080,9310,9190,9320,9160,42757
|
|
20231010,091900,29128975190,9190,9080,9200,9070,64982
|
|
20231010,091800,28534304280,9110,9260,9290,9080,93513
|
|
20231010,091700,27672397200,9260,9320,9330,9240,130302
|
|
20231010,091600,26463822550,9320,9390,9400,9310,96910
|
|
20231010,091500,25558585960,9380,9450,9490,9350,92258
|
|
20231010,091400,24690882240,9460,9460,9570,9460,91453
|
|
20231010,091300,23820196120,9470,9570,9690,9400,214477
|
|
20231010,091200,21766918030,9580,9450,9680,9440,166412
|
|
20231010,091100,20177818470,9460,9370,9460,9360,89019
|
|
20231010,091000,19339721040,9380,9380,9430,9310,99588
|
|
20231010,090900,18405551910,9370,9530,9540,9270,206084
|
|
20231010,090800,16459397480,9530,9510,9590,9490,227839
|
|
20231010,090700,14284560280,9530,9500,9540,9440,322396
|
|
20231010,090600,11223524390,9490,9290,9530,9270,360606
|
|
20231010,090500,7837678820,9290,9130,9320,9080,216235
|
|
20231010,090400,5846446970,9140,9130,9150,9050,69418
|
|
20231010,090300,5215305870,9120,9030,9190,9000,205959
|
|
20231010,090200,3336241550,9020,8950,9070,8940,121466
|
|
20231010,090100,2241692120,8950,8750,8950,8720,86340
|
|
20231010,090000,1480113630,8720,8900,8910,8720,155862
|