652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194900,1494480400,9260,9260,9260,9260,1450
|
|
20231016,194800,1494480400,9260,9260,9260,9260,0
|
|
20231016,194700,1494480400,9260,9260,9260,9260,0
|
|
20231016,194600,1494480400,9260,9260,9260,9260,0
|
|
20231016,194500,1494480400,9260,9260,9260,9260,0
|
|
20231016,194400,1494480400,9260,9260,9260,9260,0
|
|
20231016,194300,1494480400,9260,9260,9260,9260,0
|
|
20231016,194200,1494480400,9260,9260,9260,9260,0
|
|
20231016,194100,1494480400,9260,9260,9260,9260,0
|
|
20231016,194000,1494480400,9260,9260,9260,9260,0
|
|
20231016,193900,1494480400,9260,9260,9260,9260,0
|
|
20231016,193800,1494480400,9260,9260,9260,9260,0
|
|
20231016,193700,1494480400,9260,9260,9260,9260,0
|
|
20231016,193600,1494480400,9260,9260,9260,9260,0
|
|
20231016,193500,1494480400,9260,9260,9260,9260,0
|
|
20231016,193400,1494480400,9260,9260,9260,9260,0
|
|
20231016,193300,1494480400,9260,9260,9260,9260,0
|
|
20231016,193200,1494480400,9260,9260,9260,9260,0
|
|
20231016,193100,1494480400,9260,9260,9260,9260,0
|
|
20231016,193000,1494480400,9260,9260,9260,9260,0
|
|
20231016,192900,1494480400,9260,9260,9260,9260,0
|
|
20231016,192800,1494480400,9260,9260,9260,9260,0
|
|
20231016,192700,1494480400,9260,9260,9260,9260,0
|
|
20231016,192600,1494480400,9260,9260,9260,9260,0
|
|
20231016,192500,1494480400,9260,9260,9260,9260,0
|
|
20231016,192400,1494480400,9260,9260,9260,9260,0
|
|
20231016,192300,1494480400,9260,9260,9260,9260,0
|
|
20231016,192200,1494480400,9260,9260,9260,9260,0
|
|
20231016,192100,1494480400,9260,9260,9260,9260,0
|
|
20231016,192000,1494480400,9260,9260,9260,9260,0
|
|
20231016,191900,1494480400,9260,9260,9260,9260,1450
|
|
20231016,191800,1494480400,9260,9260,9260,9260,0
|
|
20231016,191700,1494480400,9260,9260,9260,9260,0
|
|
20231016,191600,1494480400,9260,9260,9260,9260,0
|
|
20231016,191500,1494480400,9260,9260,9260,9260,0
|
|
20231016,191400,1494480400,9260,9260,9260,9260,0
|
|
20231016,191300,1494480400,9260,9260,9260,9260,0
|
|
20231016,191200,1494480400,9260,9260,9260,9260,0
|
|
20231016,191100,1494480400,9260,9260,9260,9260,0
|
|
20231016,191000,1494480400,9260,9260,9260,9260,0
|
|
20231016,190900,1494480400,9260,9260,9260,9260,0
|
|
20231016,190800,1494480400,9260,9260,9260,9260,0
|
|
20231016,190700,1494480400,9260,9260,9260,9260,0
|
|
20231016,190600,1494480400,9260,9260,9260,9260,0
|
|
20231016,190500,1494480400,9260,9260,9260,9260,0
|
|
20231016,190400,1494480400,9260,9260,9260,9260,0
|
|
20231016,190300,1494480400,9260,9260,9260,9260,0
|
|
20231016,190200,1494480400,9260,9260,9260,9260,0
|
|
20231016,190100,1494480400,9260,9260,9260,9260,0
|
|
20231016,190000,1494480400,9260,9260,9260,9260,0
|
|
20231016,185900,1494480400,9260,9260,9260,9260,0
|
|
20231016,185800,1494480400,9260,9260,9260,9260,0
|
|
20231016,185700,1494480400,9260,9260,9260,9260,0
|
|
20231016,185600,1494480400,9260,9260,9260,9260,0
|
|
20231016,185500,1494480400,9260,9260,9260,9260,0
|
|
20231016,185400,1494480400,9260,9260,9260,9260,0
|
|
20231016,185300,1494480400,9260,9260,9260,9260,0
|
|
20231016,185200,1494480400,9260,9260,9260,9260,0
|
|
20231016,185100,1494480400,9260,9260,9260,9260,0
|
|
20231016,185000,1494480400,9260,9260,9260,9260,0
|
|
20231016,184900,1494480400,9260,9260,9260,9260,1450
|
|
20231016,184800,1494480400,9260,9260,9260,9260,0
|
|
20231016,184700,1494480400,9260,9260,9260,9260,0
|
|
20231016,184600,1494480400,9260,9260,9260,9260,0
|
|
20231016,184500,1494480400,9260,9260,9260,9260,0
|
|
20231016,184400,1494480400,9260,9260,9260,9260,0
|
|
20231016,184300,1494480400,9260,9260,9260,9260,0
|
|
20231016,184200,1494480400,9260,9260,9260,9260,0
|
|
20231016,184100,1494480400,9260,9260,9260,9260,0
|
|
20231016,184000,1494480400,9260,9260,9260,9260,0
|
|
20231016,183900,1494480400,9260,9260,9260,9260,0
|
|
20231016,183800,1494480400,9260,9260,9260,9260,0
|
|
20231016,183700,1494480400,9260,9260,9260,9260,0
|
|
20231016,183600,1494480400,9260,9260,9260,9260,0
|
|
20231016,183500,1494480400,9260,9260,9260,9260,0
|
|
20231016,183400,1494480400,9260,9260,9260,9260,0
|
|
20231016,183300,1494480400,9260,9260,9260,9260,0
|
|
20231016,183200,1494480400,9260,9260,9260,9260,0
|
|
20231016,183100,1494480400,9260,9260,9260,9260,0
|
|
20231016,183000,1494480400,9260,9260,9260,9260,0
|
|
20231016,182900,1494480400,9260,9260,9260,9260,0
|
|
20231016,182800,1494480400,9260,9260,9260,9260,0
|
|
20231016,182700,1494480400,9260,9260,9260,9260,0
|
|
20231016,182600,1494480400,9260,9260,9260,9260,0
|
|
20231016,182500,1494480400,9260,9260,9260,9260,0
|
|
20231016,182400,1494480400,9260,9260,9260,9260,0
|
|
20231016,182300,1494480400,9260,9260,9260,9260,0
|
|
20231016,182200,1494480400,9260,9260,9260,9260,0
|
|
20231016,182100,1494480400,9260,9260,9260,9260,0
|
|
20231016,182000,1494480400,9260,9260,9260,9260,0
|
|
20231016,181900,1494480400,9260,9260,9260,9260,1450
|
|
20231016,181800,1494480400,9260,9260,9260,9260,0
|
|
20231016,181700,1494480400,9260,9260,9260,9260,0
|
|
20231016,181600,1494480400,9260,9260,9260,9260,0
|
|
20231016,181500,1494480400,9260,9260,9260,9260,0
|
|
20231016,181400,1494480400,9260,9260,9260,9260,0
|
|
20231016,181300,1494480400,9260,9260,9260,9260,0
|
|
20231016,181200,1494480400,9260,9260,9260,9260,0
|
|
20231016,181100,1494480400,9260,9260,9260,9260,0
|
|
20231016,181000,1494480400,9260,9260,9260,9260,0
|
|
20231016,180900,1494480400,9260,9260,9260,9260,0
|
|
20231016,180800,1494480400,9260,9260,9260,9260,0
|
|
20231016,180700,1494480400,9260,9260,9260,9260,0
|
|
20231016,180600,1494480400,9260,9260,9260,9260,0
|
|
20231016,180500,1494480400,9260,9260,9260,9260,0
|
|
20231016,180400,1494480400,9260,9260,9260,9260,0
|
|
20231016,180300,1494480400,9260,9260,9260,9260,0
|
|
20231016,180200,1494480400,9260,9260,9260,9260,0
|
|
20231016,180100,1494480400,9260,9260,9260,9260,0
|
|
20231016,180000,1494480400,9260,9260,9260,9260,0
|
|
20231016,175900,1494480400,9260,9260,9260,9260,0
|
|
20231016,175800,1494480400,9260,9260,9260,9260,0
|
|
20231016,175700,1494480400,9260,9260,9260,9260,0
|
|
20231016,175600,1494480400,9260,9260,9260,9260,0
|
|
20231016,175500,1494480400,9260,9260,9260,9260,0
|
|
20231016,175400,1494480400,9260,9260,9260,9260,0
|
|
20231016,175300,1494480400,9260,9260,9260,9260,0
|
|
20231016,175200,1494480400,9260,9260,9260,9260,0
|
|
20231016,175100,1494480400,9260,9260,9260,9260,0
|
|
20231016,175000,1494480400,9260,9260,9260,9260,0
|
|
20231016,174900,1494480400,9260,9260,9260,9260,1450
|
|
20231016,174800,1494480400,9260,9260,9260,9260,0
|
|
20231016,174700,1494480400,9260,9260,9260,9260,0
|
|
20231016,174600,1494480400,9260,9260,9260,9260,0
|
|
20231016,174500,1494480400,9260,9260,9260,9260,0
|
|
20231016,174400,1494480400,9260,9260,9260,9260,0
|
|
20231016,174300,1494480400,9260,9260,9260,9260,0
|
|
20231016,174200,1494480400,9260,9260,9260,9260,0
|
|
20231016,174100,1494480400,9260,9260,9260,9260,0
|
|
20231016,174000,1494480400,9260,9260,9260,9260,0
|
|
20231016,173900,1494480400,9260,9260,9260,9260,0
|
|
20231016,173800,1494480400,9260,9260,9260,9260,0
|
|
20231016,173700,1494480400,9260,9260,9260,9260,0
|
|
20231016,173600,1494480400,9260,9260,9260,9260,0
|
|
20231016,173500,1494480400,9260,9260,9260,9260,0
|
|
20231016,173400,1494480400,9260,9260,9260,9260,0
|
|
20231016,173300,1494480400,9260,9260,9260,9260,0
|
|
20231016,173200,1494480400,9260,9260,9260,9260,0
|
|
20231016,173100,1494480400,9260,9260,9260,9260,0
|
|
20231016,173000,1494480400,9260,9260,9260,9260,0
|
|
20231016,172900,1494480400,9260,9260,9260,9260,0
|
|
20231016,172800,1494480400,9260,9260,9260,9260,0
|
|
20231016,172700,1494480400,9260,9260,9260,9260,0
|
|
20231016,172600,1494480400,9260,9260,9260,9260,0
|
|
20231016,172500,1494480400,9260,9260,9260,9260,0
|
|
20231016,172400,1494480400,9260,9260,9260,9260,0
|
|
20231016,172300,1494480400,9260,9260,9260,9260,0
|
|
20231016,172200,1494480400,9260,9260,9260,9260,0
|
|
20231016,172100,1494480400,9260,9260,9260,9260,0
|
|
20231016,172000,1494480400,9260,9260,9260,9260,0
|
|
20231016,171900,1494480400,9260,9260,9260,9260,1450
|
|
20231016,171800,1494480400,9260,9260,9260,9260,0
|
|
20231016,171700,1494480400,9260,9260,9260,9260,0
|
|
20231016,171600,1494480400,9260,9260,9260,9260,0
|
|
20231016,171500,1494480400,9260,9260,9260,9260,0
|
|
20231016,171400,1494480400,9260,9260,9260,9260,0
|
|
20231016,171300,1494480400,9260,9260,9260,9260,0
|
|
20231016,171200,1494480400,9260,9260,9260,9260,0
|
|
20231016,171100,1494480400,9260,9260,9260,9260,0
|
|
20231016,171000,1494480400,9260,9260,9260,9260,0
|
|
20231016,170900,1494480400,9260,9260,9260,9260,0
|
|
20231016,170800,1494480400,9260,9260,9260,9260,0
|
|
20231016,170700,1494480400,9260,9260,9260,9260,0
|
|
20231016,170600,1494480400,9260,9260,9260,9260,0
|
|
20231016,170500,1494480400,9260,9260,9260,9260,0
|
|
20231016,170400,1494480400,9260,9260,9260,9260,0
|
|
20231016,170300,1494480400,9260,9260,9260,9260,0
|
|
20231016,170200,1494480400,9260,9260,9260,9260,0
|
|
20231016,170100,1494480400,9260,9260,9260,9260,0
|
|
20231016,170000,1494480400,9260,9260,9260,9260,0
|
|
20231016,165900,1494480400,9260,9260,9260,9260,0
|
|
20231016,165800,1494480400,9260,9260,9260,9260,0
|
|
20231016,165700,1494480400,9260,9260,9260,9260,0
|
|
20231016,165600,1494480400,9260,9260,9260,9260,0
|
|
20231016,165500,1494480400,9260,9260,9260,9260,0
|
|
20231016,165400,1494480400,9260,9260,9260,9260,0
|
|
20231016,165300,1494480400,9260,9260,9260,9260,0
|
|
20231016,165200,1494480400,9260,9260,9260,9260,0
|
|
20231016,165100,1494480400,9260,9260,9260,9260,0
|
|
20231016,165000,1494480400,9260,9260,9260,9260,0
|
|
20231016,164900,1494480400,9260,9260,9260,9260,1450
|
|
20231016,164800,1494480400,9260,9260,9260,9260,0
|
|
20231016,164700,1494480400,9260,9260,9260,9260,0
|
|
20231016,164600,1494480400,9260,9260,9260,9260,0
|
|
20231016,164500,1494480400,9260,9260,9260,9260,0
|
|
20231016,164400,1494480400,9260,9260,9260,9260,0
|
|
20231016,164300,1494480400,9260,9260,9260,9260,0
|
|
20231016,164200,1494480400,9260,9260,9260,9260,0
|
|
20231016,164100,1494480400,9260,9260,9260,9260,0
|
|
20231016,164000,1494480400,9260,9260,9260,9260,0
|
|
20231016,163900,1494480400,9260,9260,9260,9260,0
|
|
20231016,163800,1494480400,9260,9260,9260,9260,0
|
|
20231016,163700,1494480400,9260,9260,9260,9260,0
|
|
20231016,163600,1494480400,9260,9260,9260,9260,0
|
|
20231016,163500,1494480400,9260,9260,9260,9260,0
|
|
20231016,163400,1494480400,9260,9260,9260,9260,0
|
|
20231016,163300,1494480400,9260,9260,9260,9260,0
|
|
20231016,163200,1494480400,9260,9260,9260,9260,0
|
|
20231016,163100,1494480400,9260,9260,9260,9260,0
|
|
20231016,163000,1494480400,9260,9260,9260,9260,0
|
|
20231016,162900,1494480400,9260,9260,9260,9260,0
|
|
20231016,162800,1494480400,9260,9260,9260,9260,0
|
|
20231016,162700,1494480400,9260,9260,9260,9260,0
|
|
20231016,162600,1494480400,9260,9260,9260,9260,0
|
|
20231016,162500,1494480400,9260,9260,9260,9260,0
|
|
20231016,162400,1494480400,9260,9260,9260,9260,0
|
|
20231016,162300,1494480400,9260,9260,9260,9260,0
|
|
20231016,162200,1494480400,9260,9260,9260,9260,0
|
|
20231016,162100,1494480400,9260,9260,9260,9260,0
|
|
20231016,162000,1494480400,9260,9260,9260,9260,0
|
|
20231016,161900,1494480400,9260,9260,9260,9260,1450
|
|
20231016,161800,1494480400,9260,9260,9260,9260,0
|
|
20231016,161700,1494480400,9260,9260,9260,9260,0
|
|
20231016,161600,1494480400,9260,9260,9260,9260,0
|
|
20231016,161500,1494480400,9260,9260,9260,9260,0
|
|
20231016,161400,1494480400,9260,9260,9260,9260,0
|
|
20231016,161300,1494480400,9260,9260,9260,9260,0
|
|
20231016,161200,1494480400,9260,9260,9260,9260,0
|
|
20231016,161100,1494480400,9260,9260,9260,9260,0
|
|
20231016,161000,1494480400,9260,9260,9260,9260,0
|
|
20231016,160900,1494480400,9260,9260,9260,9260,0
|
|
20231016,160800,1494480400,9260,9260,9260,9260,0
|
|
20231016,160700,1494480400,9260,9260,9260,9260,0
|
|
20231016,160600,1494480400,9260,9260,9260,9260,0
|
|
20231016,160500,1494480400,9260,9260,9260,9260,0
|
|
20231016,160400,1494480400,9260,9260,9260,9260,0
|
|
20231016,160300,1494480400,9260,9260,9260,9260,0
|
|
20231016,160200,1494480400,9260,9260,9260,9260,0
|
|
20231016,160100,1494480400,9260,9260,9260,9260,0
|
|
20231016,160000,1494480400,9260,9260,9260,9260,0
|
|
20231016,155900,1494480400,9260,9260,9260,9260,0
|
|
20231016,155800,1494480400,9260,9260,9260,9260,0
|
|
20231016,155700,1494480400,9260,9260,9260,9260,0
|
|
20231016,155600,1494480400,9260,9260,9260,9260,0
|
|
20231016,155500,1494480400,9260,9260,9260,9260,0
|
|
20231016,155400,1494480400,9260,9260,9260,9260,0
|
|
20231016,155300,1494480400,9260,9260,9260,9260,0
|
|
20231016,155200,1494480400,9260,9260,9260,9260,0
|
|
20231016,155100,1494480400,9260,9260,9260,9260,0
|
|
20231016,155000,1494480400,9260,9260,9260,9260,0
|
|
20231016,154900,1494480400,9260,9260,9260,9260,1450
|
|
20231016,154800,1494480400,9260,9260,9260,9260,0
|
|
20231016,154700,1494480400,9260,9260,9260,9260,0
|
|
20231016,154600,1494480400,9260,9260,9260,9260,0
|
|
20231016,154500,1494480400,9260,9260,9260,9260,0
|
|
20231016,154400,1494480400,9260,9260,9260,9260,0
|
|
20231016,154300,1494480400,9260,9260,9260,9260,0
|
|
20231016,154200,1494480400,9260,9260,9260,9260,0
|
|
20231016,154100,1494480400,9260,9260,9260,9260,0
|
|
20231016,154000,1494480400,9260,9260,9260,9260,0
|
|
20231016,153900,1494480400,9260,9260,9260,9260,0
|
|
20231016,153800,1494480400,9260,9260,9260,9260,0
|
|
20231016,153700,1494480400,9260,9260,9260,9260,0
|
|
20231016,153600,1494480400,9260,9260,9260,9260,0
|
|
20231016,153500,1494480400,9260,9260,9260,9260,0
|
|
20231016,153400,1494480400,9260,9260,9260,9260,0
|
|
20231016,153300,1494480400,9260,9260,9260,9260,0
|
|
20231016,153200,1494480400,9260,9260,9260,9260,0
|
|
20231016,153100,1494480400,9260,9260,9260,9260,0
|
|
20231016,153000,1494480400,9260,9260,9260,9260,1450
|
|
20231016,152900,1481053400,9190,9190,9190,9190,0
|
|
20231016,152800,1481053400,9190,9190,9190,9190,0
|
|
20231016,152700,1481053400,9190,9190,9190,9190,0
|
|
20231016,152600,1481053400,9190,9190,9190,9190,0
|
|
20231016,152500,1481053400,9190,9190,9190,9190,0
|
|
20231016,152400,1481053400,9190,9190,9190,9190,0
|
|
20231016,152300,1481053400,9190,9190,9190,9190,0
|
|
20231016,152200,1481053400,9190,9190,9190,9190,0
|
|
20231016,152100,1481053400,9190,9190,9190,9190,0
|
|
20231016,152000,1481053400,9190,9190,9190,9190,0
|
|
20231016,151900,1481053400,9190,9240,9240,9190,5341
|
|
20231016,151800,1431897530,9250,9270,9270,9250,2499
|
|
20231016,151700,1408777650,9270,9380,9390,9270,15458
|
|
20231016,151600,1264694820,9380,9380,9390,9380,155
|
|
20231016,151500,1263240370,9390,9380,9400,9380,236
|
|
20231016,151400,1261026620,9400,9380,9400,9380,1175
|
|
20231016,151300,1250003360,9380,9390,9390,9380,77
|
|
20231016,151200,1249281000,9390,9390,9390,9390,5
|
|
20231016,151100,1249234050,9380,9390,9390,9380,65
|
|
20231016,151000,1248624120,9390,9380,9390,9380,276
|
|
20231016,150900,1246033100,9380,9360,9380,9360,30
|
|
20231016,150800,1245752110,9360,9360,9360,9360,11
|
|
20231016,150700,1245649150,9340,9340,9350,9340,221
|
|
20231016,150600,1243584970,9350,9380,9380,9350,525
|
|
20231016,150500,1238668370,9380,9380,9380,9380,400
|
|
20231016,150400,1234916370,9380,9380,9380,9380,44
|
|
20231016,150300,1234503650,9370,9370,9370,9370,15
|
|
20231016,150200,1234363100,9380,9380,9380,9380,0
|
|
20231016,150100,1234363100,9380,9380,9380,9380,27
|
|
20231016,150000,1234109840,9400,9400,9400,9400,0
|
|
20231016,145900,1234109840,9400,9400,9400,9400,10
|
|
20231016,145800,1234015840,9400,9370,9400,9370,22
|
|
20231016,145700,1233809640,9360,9340,9360,9340,160
|
|
20231016,145600,1232312080,9350,9340,9350,9340,609
|
|
20231016,145500,1226618930,9340,9360,9360,9340,101
|
|
20231016,145400,1225675570,9340,9340,9340,9340,626
|
|
20231016,145300,1219828730,9330,9330,9330,9330,30
|
|
20231016,145200,1219548830,9340,9340,9340,9330,165
|
|
20231016,145100,1218007830,9350,9350,9350,9350,741
|
|
20231016,145000,1211079480,9360,9360,9360,9360,142
|
|
20231016,144900,1209750360,9350,9350,9360,9350,107
|
|
20231016,144800,1208749900,9360,9360,9360,9360,1
|
|
20231016,144700,1208740540,9350,9350,9350,9350,39
|
|
20231016,144600,1208375890,9360,9350,9360,9350,29
|
|
20231016,144500,1208104720,9350,9360,9360,9350,29
|
|
20231016,144400,1207833290,9350,9360,9360,9350,67
|
|
20231016,144300,1207206470,9360,9360,9360,9360,0
|
|
20231016,144200,1207206470,9360,9360,9360,9360,2
|
|
20231016,144100,1207187750,9360,9360,9360,9360,14
|
|
20231016,144000,1207056710,9360,9350,9360,9350,17
|
|
20231016,143900,1206897610,9360,9350,9360,9350,21
|
|
20231016,143800,1206701200,9330,9350,9350,9330,616
|
|
20231016,143700,1200953440,9350,9360,9360,9350,23
|
|
20231016,143600,1200738260,9360,9340,9360,9340,27
|
|
20231016,143500,1200485660,9340,9350,9350,9330,110
|
|
20231016,143400,1199458180,9340,9350,9360,9340,539
|
|
20231016,143300,1194418710,9350,9350,9350,9340,121
|
|
20231016,143200,1193288550,9340,9350,9350,9340,473
|
|
20231016,143100,1188870530,9350,9350,9350,9350,75
|
|
20231016,143000,1188169280,9350,9350,9350,9350,39
|
|
20231016,142900,1187804630,9370,9370,9370,9370,0
|
|
20231016,142800,1187804630,9370,9380,9390,9350,192
|
|
20231016,142700,1186004920,9390,9390,9390,9390,0
|
|
20231016,142600,1186004920,9390,9390,9390,9390,0
|
|
20231016,142500,1186004920,9390,9400,9400,9350,111
|
|
20231016,142400,1184962940,9400,9400,9400,9400,0
|
|
20231016,142300,1184962940,9400,9390,9410,9390,62
|
|
20231016,142200,1184380650,9390,9390,9390,9390,0
|
|
20231016,142100,1184380650,9390,9370,9390,9370,2
|
|
20231016,142000,1184361890,9390,9390,9390,9390,1
|
|
20231016,141900,1184352500,9350,9380,9400,9350,355
|
|
20231016,141800,1181027540,9380,9380,9380,9380,6
|
|
20231016,141700,1180971260,9350,9390,9400,9350,91
|
|
20231016,141600,1180119000,9390,9360,9390,9350,44
|
|
20231016,141500,1179707370,9370,9380,9380,9370,4
|
|
20231016,141400,1179669870,9400,9400,9400,9400,0
|
|
20231016,141300,1179669870,9400,9390,9400,9390,475
|
|
20231016,141200,1175209600,9390,9390,9390,9390,6
|
|
20231016,141100,1175153260,9360,9370,9370,9360,19
|
|
20231016,141000,1174975410,9390,9380,9390,9380,101
|
|
20231016,140900,1174027030,9390,9390,9400,9390,174
|
|
20231016,140800,1172391700,9400,9380,9400,9380,770
|
|
20231016,140700,1165161460,9380,9380,9380,9380,0
|
|
20231016,140600,1165161460,9380,9380,9390,9380,68
|
|
20231016,140500,1164523170,9380,9350,9390,9350,75
|
|
20231016,140400,1163821210,9350,9350,9350,9340,56
|
|
20231016,140300,1163297620,9350,9340,9350,9340,76
|
|
20231016,140200,1162587470,9340,9350,9350,9340,41
|
|
20231016,140100,1162204430,9350,9350,9350,9350,21
|
|
20231016,140000,1162008080,9340,9340,9340,9340,2
|
|
20231016,135900,1161989400,9330,9330,9330,9330,0
|
|
20231016,135800,1161989400,9330,9330,9340,9330,277
|
|
20231016,135700,1159403800,9330,9330,9330,9330,0
|
|
20231016,135600,1159403800,9330,9340,9340,9330,758
|
|
20231016,135500,1152331300,9340,9350,9350,9340,1590
|
|
20231016,135400,1137476420,9350,9350,9350,9350,32
|
|
20231016,135300,1137177220,9350,9350,9350,9350,30
|
|
20231016,135200,1136896720,9360,9360,9360,9340,32
|
|
20231016,135100,1136597410,9370,9370,9370,9370,0
|
|
20231016,135000,1136597410,9370,9340,9370,9340,304
|
|
20231016,134900,1133757420,9340,9340,9340,9340,268
|
|
20231016,134800,1131254300,9370,9370,9370,9370,1
|
|
20231016,134700,1131244930,9340,9370,9370,9340,1266
|
|
20231016,134600,1119419660,9350,9370,9370,9350,661
|
|
20231016,134500,1113235490,9370,9370,9370,9370,209
|
|
20231016,134400,1111277160,9380,9400,9400,9380,92
|
|
20231016,134300,1110413920,9400,9400,9400,9400,0
|
|
20231016,134200,1110413920,9400,9400,9400,9400,0
|
|
20231016,134100,1110413920,9400,9400,9400,9400,0
|
|
20231016,134000,1110413920,9400,9400,9400,9400,5
|
|
20231016,133900,1110366920,9400,9400,9400,9400,0
|
|
20231016,133800,1110366920,9400,9380,9400,9380,40
|
|
20231016,133700,1109991700,9380,9390,9390,9380,200
|
|
20231016,133600,1108114530,9400,9400,9400,9400,9
|
|
20231016,133500,1108029930,9400,9400,9400,9400,220
|
|
20231016,133400,1105961930,9420,9420,9420,9420,0
|
|
20231016,133300,1105961930,9420,9400,9420,9400,2
|
|
20231016,133200,1105943110,9400,9400,9400,9400,0
|
|
20231016,133100,1105943110,9400,9400,9400,9400,0
|
|
20231016,133000,1105943110,9400,9400,9400,9400,0
|
|
20231016,132900,1105943110,9400,9410,9410,9400,25
|
|
20231016,132800,1105708060,9420,9420,9420,9420,29
|
|
20231016,132700,1105434880,9420,9420,9420,9420,0
|
|
20231016,132600,1105434880,9420,9420,9420,9420,1
|
|
20231016,132500,1105425460,9400,9400,9400,9400,0
|
|
20231016,132400,1105425460,9400,9400,9400,9400,38
|
|
20231016,132300,1105068260,9390,9390,9390,9390,56
|
|
20231016,132200,1104542420,9390,9390,9390,9390,70
|
|
20231016,132100,1103885120,9400,9400,9400,9400,5
|
|
20231016,132000,1103838120,9400,9400,9400,9400,15
|
|
20231016,131900,1103697120,9400,9410,9410,9400,68
|
|
20231016,131800,1103057870,9410,9420,9420,9410,20
|
|
20231016,131700,1102869620,9430,9430,9430,9430,479
|
|
20231016,131600,1098352650,9460,9460,9460,9460,0
|
|
20231016,131500,1098352650,9460,9460,9460,9460,1
|
|
20231016,131400,1098343190,9440,9440,9440,9440,38
|
|
20231016,131300,1097984470,9440,9460,9460,9440,502
|
|
20231016,131200,1093235590,9440,9440,9440,9440,0
|
|
20231016,131100,1093235590,9440,9440,9440,9440,57
|
|
20231016,131000,1092697510,9440,9440,9440,9440,0
|
|
20231016,130900,1092697510,9440,9440,9440,9440,500
|
|
20231016,130800,1087977510,9440,9450,9450,9440,570
|
|
20231016,130700,1082594710,9450,9430,9450,9430,43
|
|
20231016,130600,1082188910,9430,9430,9430,9430,309
|
|
20231016,130500,1079275040,9430,9430,9430,9430,0
|
|
20231016,130400,1079275040,9430,9430,9430,9430,1
|
|
20231016,130300,1079265610,9400,9440,9440,9390,42
|
|
20231016,130200,1078870880,9390,9410,9410,9390,511
|
|
20231016,130100,1074067520,9410,9400,9410,9400,15
|
|
20231016,130000,1073926510,9400,9430,9430,9400,16
|
|
20231016,125900,1073776080,9400,9400,9400,9400,6
|
|
20231016,125800,1073719680,9440,9440,9440,9440,0
|
|
20231016,125700,1073719680,9440,9440,9440,9440,0
|
|
20231016,125600,1073719680,9440,9430,9440,9430,100
|
|
20231016,125500,1072776280,9450,9450,9450,9450,0
|
|
20231016,125400,1072776280,9450,9450,9450,9450,0
|
|
20231016,125300,1072776280,9450,9450,9450,9450,0
|
|
20231016,125200,1072776280,9450,9450,9450,9450,0
|
|
20231016,125100,1072776280,9450,9450,9450,9450,0
|
|
20231016,125000,1072776280,9450,9450,9450,9350,1823
|
|
20231016,124900,1055666290,9460,9460,9460,9460,0
|
|
20231016,124800,1055666290,9460,9460,9460,9460,268
|
|
20231016,124700,1053131010,9460,9460,9460,9460,0
|
|
20231016,124600,1053131010,9460,9460,9460,9460,0
|
|
20231016,124500,1053131010,9460,9460,9460,9460,0
|
|
20231016,124400,1053131010,9460,9460,9460,9460,42
|
|
20231016,124300,1052733690,9460,9460,9460,9460,40
|
|
20231016,124200,1052355290,9460,9460,9460,9460,5
|
|
20231016,124100,1052307990,9460,9440,9460,9440,3
|
|
20231016,124000,1052279640,9420,9420,9420,9420,1313
|
|
20231016,123900,1039911180,9420,9420,9420,9420,1
|
|
20231016,123800,1039901760,9400,9400,9420,9400,53
|
|
20231016,123700,1039403540,9420,9410,9420,9410,111
|
|
20231016,123600,1038359020,9420,9450,9460,9420,853
|
|
20231016,123500,1030313610,9450,9450,9450,9450,5
|
|
20231016,123400,1030266360,9450,9440,9450,9440,53
|
|
20231016,123300,1029766030,9440,9440,9440,9430,10
|
|
20231016,123200,1029671710,9430,9430,9430,9430,50
|
|
20231016,123100,1029200210,9450,9460,9460,9450,6
|
|
20231016,123000,1029143500,9470,9470,9470,9470,11
|
|
20231016,122900,1029039330,9480,9480,9480,9480,29
|
|
20231016,122800,1028764410,9490,9470,9490,9470,115
|
|
20231016,122700,1027673370,9460,9460,9460,9460,11
|
|
20231016,122600,1027569310,9470,9460,9470,9460,30
|
|
20231016,122500,1027285390,9460,9430,9460,9430,102
|
|
20231016,122400,1026323500,9460,9460,9460,9460,0
|
|
20231016,122300,1026323500,9460,9460,9460,9460,1
|
|
20231016,122200,1026314040,9420,9450,9450,9420,200
|
|
20231016,122100,1024429440,9450,9450,9460,9450,334
|
|
20231016,122000,1021271940,9450,9450,9450,9450,0
|
|
20231016,121900,1021271940,9450,9450,9450,9450,4
|
|
20231016,121800,1021234140,9450,9420,9450,9420,512
|
|
20231016,121700,1016397710,9400,9400,9400,9400,110
|
|
20231016,121600,1015363710,9400,9400,9400,9400,80
|
|
20231016,121500,1014611710,9400,9410,9410,9400,61
|
|
20231016,121400,1014037850,9410,9410,9410,9410,5
|
|
20231016,121300,1013990800,9410,9410,9410,9410,1
|
|
20231016,121200,1013981390,9400,9410,9410,9400,112
|
|
20231016,121100,1012927570,9400,9400,9400,9400,72
|
|
20231016,121000,1012250770,9400,9400,9400,9400,65
|
|
20231016,120900,1011639770,9400,9400,9400,9400,0
|
|
20231016,120800,1011639770,9400,9400,9400,9400,0
|
|
20231016,120700,1011639770,9400,9400,9400,9400,1
|
|
20231016,120600,1011630370,9360,9390,9400,9360,381
|
|
20231016,120500,1008052700,9400,9400,9400,9400,0
|
|
20231016,120400,1008052700,9400,9400,9400,9400,0
|
|
20231016,120300,1008052700,9400,9390,9400,9390,116
|
|
20231016,120200,1006962810,9390,9360,9400,9360,299
|
|
20231016,120100,1004156690,9380,9380,9380,9380,0
|
|
20231016,120000,1004156690,9380,9350,9380,9350,71
|
|
20231016,115900,1003492800,9390,9390,9390,9390,0
|
|
20231016,115800,1003492800,9390,9390,9390,9390,0
|
|
20231016,115700,1003492800,9390,9350,9390,9350,31
|
|
20231016,115600,1003202660,9350,9350,9350,9350,251
|
|
20231016,115500,1000855810,9360,9370,9370,9360,155
|
|
20231016,115400,999404410,9380,9370,9380,9360,300
|
|
20231016,115300,996596360,9380,9370,9380,9370,30
|
|
20231016,115200,996315250,9380,9380,9380,9380,0
|
|
20231016,115100,996315250,9380,9360,9380,9360,202
|
|
20231016,115000,994424510,9370,9370,9390,9370,67
|
|
20231016,114900,993796680,9390,9400,9400,9390,3
|
|
20231016,114800,993768500,9390,9390,9390,9390,30
|
|
20231016,114700,993486800,9400,9370,9400,9370,8
|
|
20231016,114600,993411810,9400,9400,9400,9400,1
|
|
20231016,114500,993402410,9390,9390,9390,9390,20
|
|
20231016,114400,993214610,9390,9390,9390,9390,10
|
|
20231016,114300,993120710,9350,9370,9370,9350,14
|
|
20231016,114200,992989640,9390,9390,9390,9350,1121
|
|
20231016,114100,982507450,9340,9350,9350,9340,70
|
|
20231016,114000,981853580,9390,9390,9390,9390,0
|
|
20231016,113900,981853580,9390,9390,9390,9390,1
|
|
20231016,113800,981844190,9390,9390,9390,9340,437
|
|
20231016,113700,977753870,9390,9380,9390,9380,529
|
|
20231016,113600,972789070,9380,9380,9380,9380,457
|
|
20231016,113500,968502410,9380,9380,9380,9380,1
|
|
20231016,113400,968493030,9340,9340,9340,9340,4
|
|
20231016,113300,968455670,9400,9340,9400,9340,1296
|
|
20231016,113200,956344150,9340,9340,9340,9340,2262
|
|
20231016,113100,935217070,9340,9340,9340,9340,300
|
|
20231016,113000,932415070,9350,9340,9350,9340,700
|
|
20231016,112900,925877060,9360,9340,9360,9340,1018
|
|
20231016,112800,916368860,9360,9340,9360,9340,231
|
|
20231016,112700,914211300,9360,9340,9360,9340,101
|
|
20231016,112600,913267940,9340,9360,9360,9340,742
|
|
20231016,112500,906336820,9360,9360,9360,9360,60
|
|
20231016,112400,905775220,9360,9350,9360,9350,338
|
|
20231016,112300,902614730,9350,9350,9350,9350,8
|
|
20231016,112200,902539930,9360,9340,9360,9340,6
|
|
20231016,112100,902483870,9340,9340,9340,9340,0
|
|
20231016,112000,902483870,9340,9360,9360,9340,410
|
|
20231016,111900,898654270,9360,9360,9360,9360,1
|
|
20231016,111800,898644910,9360,9360,9360,9360,0
|
|
20231016,111700,898644910,9360,9360,9360,9360,30
|
|
20231016,111600,898364110,9360,9330,9360,9330,135
|
|
20231016,111500,897103900,9360,9360,9360,9330,2037
|
|
20231016,111400,878077920,9360,9360,9360,9360,0
|
|
20231016,111300,878077920,9360,9360,9360,9360,1
|
|
20231016,111200,878068560,9350,9340,9350,9340,613
|
|
20231016,111100,872338000,9340,9360,9360,9340,2188
|
|
20231016,111000,851900880,9360,9360,9360,9360,3
|
|
20231016,110900,851872800,9360,9360,9360,9360,0
|
|
20231016,110800,851872800,9360,9360,9360,9360,48
|
|
20231016,110700,851423520,9360,9340,9360,9330,179
|
|
20231016,110600,849752030,9340,9340,9340,9340,15
|
|
20231016,110500,849611930,9340,9340,9340,9340,0
|
|
20231016,110400,849611930,9340,9360,9360,9340,293
|
|
20231016,110300,846875290,9360,9360,9360,9360,31
|
|
20231016,110200,846585130,9340,9350,9350,9340,53
|
|
20231016,110100,846090020,9360,9360,9360,9360,43
|
|
20231016,110000,845687540,9360,9350,9360,9340,277
|
|
20231016,105900,843097630,9350,9340,9350,9340,365
|
|
20231016,105800,839688200,9340,9360,9360,9340,1313
|
|
20231016,105700,827418380,9360,9380,9380,9360,321
|
|
20231016,105600,824413780,9350,9370,9380,9350,125
|
|
20231016,105500,823244430,9380,9370,9380,9370,42
|
|
20231016,105400,822850590,9370,9370,9370,9370,110
|
|
20231016,105300,821819890,9370,9380,9380,9360,145
|
|
20231016,105200,820462530,9380,9380,9380,9380,2
|
|
20231016,105100,820443770,9390,9390,9390,9390,3
|
|
20231016,105000,820415600,9400,9400,9400,9400,2
|
|
20231016,104900,820396800,9400,9370,9400,9370,35
|
|
20231016,104800,820068420,9370,9350,9370,9350,221
|
|
20231016,104700,818000830,9350,9340,9350,9340,178
|
|
20231016,104600,816336690,9340,9350,9350,9340,540
|
|
20231016,104500,811292960,9350,9340,9350,9340,359
|
|
20231016,104400,807936620,9350,9340,9350,9340,42
|
|
20231016,104300,807544040,9340,9350,9350,9340,245
|
|
20231016,104200,805255620,9350,9350,9350,9340,31
|
|
20231016,104100,804965820,9350,9350,9350,9340,390
|
|
20231016,104000,801322880,9350,9340,9350,9340,337
|
|
20231016,103900,798175290,9340,9350,9350,9340,587
|
|
20231016,103800,792688220,9350,9350,9370,9350,1990
|
|
20231016,103700,774076050,9360,9360,9390,9360,1313
|
|
20231016,103600,761785800,9400,9370,9400,9360,1069
|
|
20231016,103500,751769000,9380,9390,9390,9380,1055
|
|
20231016,103400,741873040,9400,9380,9400,9380,95
|
|
20231016,103300,740981370,9380,9380,9380,9380,243
|
|
20231016,103200,738702030,9370,9390,9390,9370,940
|
|
20231016,103100,729883490,9390,9390,9390,9390,0
|
|
20231016,103000,729883490,9390,9390,9390,9390,0
|
|
20231016,102900,729883490,9390,9390,9390,9390,12
|
|
20231016,102800,729770810,9390,9390,9390,9390,15
|
|
20231016,102700,729629960,9390,9390,9390,9390,318
|
|
20231016,102600,726643940,9400,9400,9400,9390,115
|
|
20231016,102500,725563140,9390,9400,9400,9390,31
|
|
20231016,102400,725272040,9380,9380,9380,9380,4
|
|
20231016,102300,725234520,9400,9380,9400,9380,68
|
|
20231016,102200,724596160,9400,9380,9400,9380,51
|
|
20231016,102100,724117760,9380,9380,9400,9380,716
|
|
20231016,102000,717392970,9380,9400,9400,9380,654
|
|
20231016,101900,711255180,9390,9390,9390,9390,1
|
|
20231016,101800,711245790,9400,9380,9400,9380,12
|
|
20231016,101700,711133140,9390,9380,9390,9380,21
|
|
20231016,101600,710936050,9380,9390,9400,9380,136
|
|
20231016,101500,709659030,9390,9380,9390,9380,60
|
|
20231016,101400,709095820,9390,9380,9390,9380,28
|
|
20231016,101300,708833100,9380,9370,9390,9370,507
|
|
20231016,101200,704075450,9370,9360,9380,9360,65
|
|
20231016,101100,703466030,9360,9370,9370,9360,178
|
|
20231016,101000,701799100,9370,9370,9370,9370,194
|
|
20231016,100900,699981320,9370,9360,9370,9350,360
|
|
20231016,100800,696610720,9360,9360,9370,9360,293
|
|
20231016,100700,693865480,9360,9360,9360,9350,159
|
|
20231016,100600,692377280,9370,9360,9370,9360,22
|
|
20231016,100500,692171180,9380,9380,9380,9360,25
|
|
20231016,100400,691936760,9380,9380,9380,9380,100
|
|
20231016,100300,690998760,9360,9370,9370,9360,391
|
|
20231016,100200,687338920,9390,9390,9390,9370,113
|
|
20231016,100100,686278850,9390,9390,9400,9370,1543
|
|
20231016,100000,671805890,9400,9400,9410,9400,758
|
|
20231016,095900,664678710,9400,9390,9400,9390,44
|
|
20231016,095800,664265190,9420,9390,9420,9390,539
|
|
20231016,095700,659202390,9390,9380,9390,9380,124
|
|
20231016,095600,658038100,9380,9380,9380,9380,782
|
|
20231016,095500,650702940,9380,9370,9380,9370,58
|
|
20231016,095400,650159330,9370,9370,9370,9370,95
|
|
20231016,095300,649269180,9380,9380,9380,9360,32
|
|
20231016,095200,648969040,9380,9380,9380,9380,262
|
|
20231016,095100,646511480,9380,9370,9380,9370,54
|
|
20231016,095000,646005200,9380,9380,9380,9380,310
|
|
20231016,094900,643097400,9380,9360,9380,9340,678
|
|
20231016,094800,636757830,9360,9380,9390,9350,321
|
|
20231016,094700,633752910,9390,9380,9390,9370,131
|
|
20231016,094600,632524620,9380,9410,9420,9330,2201
|
|
20231016,094500,611958990,9390,9410,9420,9390,208
|
|
20231016,094400,610004520,9410,9400,9410,9390,72
|
|
20231016,094300,609328340,9420,9370,9420,9370,127
|
|
20231016,094200,608135710,9370,9380,9380,9370,332
|
|
20231016,094100,605024600,9370,9380,9380,9370,284
|
|
20231016,094000,602361220,9380,9380,9380,9340,66
|
|
20231016,093900,601744220,9340,9380,9380,9340,2616
|
|
20231016,093800,577270170,9390,9420,9420,9370,2022
|
|
20231016,093700,558293110,9440,9450,9450,9420,226
|
|
20231016,093600,556163010,9450,9450,9460,9450,302
|
|
20231016,093500,553308550,9450,9440,9450,9440,290
|
|
20231016,093400,550568610,9430,9420,9430,9420,422
|
|
20231016,093300,546593220,9420,9400,9420,9400,6
|
|
20231016,093200,546536800,9400,9400,9420,9400,384
|
|
20231016,093100,542927120,9390,9420,9420,9390,676
|
|
20231016,093000,536570600,9400,9430,9430,9400,1017
|
|
20231016,092900,527008600,9430,9420,9430,9420,106
|
|
20231016,092800,526010050,9400,9430,9430,9400,863
|
|
20231016,092700,517888650,9440,9460,9460,9420,235
|
|
20231016,092600,515667750,9470,9390,9470,9390,913
|
|
20231016,092500,507062630,9390,9370,9390,9360,1083
|
|
20231016,092400,496912920,9360,9370,9390,9360,862
|
|
20231016,092300,488844080,9360,9420,9420,9360,3872
|
|
20231016,092200,452473820,9420,9420,9420,9410,2602
|
|
20231016,092100,427986370,9430,9420,9430,9410,1263
|
|
20231016,092000,416094200,9430,9420,9430,9410,1043
|
|
20231016,091900,406275020,9420,9470,9470,9420,6776
|
|
20231016,091800,342236900,9480,9490,9490,9480,1582
|
|
20231016,091700,327230400,9480,9480,9480,9470,181
|
|
20231016,091600,325514530,9480,9490,9490,9470,1177
|
|
20231016,091500,314360610,9480,9480,9480,9480,504
|
|
20231016,091400,309582690,9480,9500,9500,9470,2327
|
|
20231016,091300,287493680,9500,9530,9550,9500,2628
|
|
20231016,091200,262488930,9520,9530,9530,9510,1342
|
|
20231016,091100,249712610,9540,9540,9550,9530,419
|
|
20231016,091000,245715400,9540,9530,9550,9510,1351
|
|
20231016,090900,232842200,9530,9600,9630,9530,2116
|
|
20231016,090800,212599760,9590,9630,9630,9570,1936
|
|
20231016,090700,194047570,9630,9620,9640,9570,1412
|
|
20231016,090600,180466570,9630,9640,9670,9610,1426
|
|
20231016,090500,166721690,9640,9650,9660,9640,1803
|
|
20231016,090400,149332140,9650,9720,9770,9650,3276
|
|
20231016,090300,117591360,9730,9770,9850,9730,4574
|
|
20231016,090200,72955880,9780,9800,9800,9780,532
|
|
20231016,090100,67746040,9800,9900,9900,9800,2686
|
|
20231016,090000,41354570,9900,10000,10000,9810,4143
|