685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,202200,1436661400,14730,14730,14730,14730,1292
|
|
20231010,202100,1436661400,14730,14730,14730,14730,0
|
|
20231010,202000,1436661400,14730,14730,14730,14730,0
|
|
20231010,201900,1436661400,14730,14730,14730,14730,0
|
|
20231010,201800,1436661400,14730,14730,14730,14730,0
|
|
20231010,201700,1436661400,14730,14730,14730,14730,0
|
|
20231010,201600,1436661400,14730,14730,14730,14730,0
|
|
20231010,201500,1436661400,14730,14730,14730,14730,0
|
|
20231010,201400,1436661400,14730,14730,14730,14730,0
|
|
20231010,201300,1436661400,14730,14730,14730,14730,0
|
|
20231010,201200,1436661400,14730,14730,14730,14730,0
|
|
20231010,201100,1436661400,14730,14730,14730,14730,0
|
|
20231010,201000,1436661400,14730,14730,14730,14730,0
|
|
20231010,200900,1436661400,14730,14730,14730,14730,0
|
|
20231010,200800,1436661400,14730,14730,14730,14730,0
|
|
20231010,200700,1436661400,14730,14730,14730,14730,0
|
|
20231010,200600,1436661400,14730,14730,14730,14730,0
|
|
20231010,200500,1436661400,14730,14730,14730,14730,0
|
|
20231010,200400,1436661400,14730,14730,14730,14730,0
|
|
20231010,200300,1436661400,14730,14730,14730,14730,0
|
|
20231010,200200,1436661400,14730,14730,14730,14730,0
|
|
20231010,200100,1436661400,14730,14730,14730,14730,0
|
|
20231010,200000,1436661400,14730,14730,14730,14730,0
|
|
20231010,195900,1436661400,14730,14730,14730,14730,0
|
|
20231010,195800,1436661400,14730,14730,14730,14730,0
|
|
20231010,195700,1436661400,14730,14730,14730,14730,0
|
|
20231010,195600,1436661400,14730,14730,14730,14730,0
|
|
20231010,195500,1436661400,14730,14730,14730,14730,0
|
|
20231010,195400,1436661400,14730,14730,14730,14730,0
|
|
20231010,195300,1436661400,14730,14730,14730,14730,0
|
|
20231010,195200,1436661400,14730,14730,14730,14730,1292
|
|
20231010,195100,1436661400,14730,14730,14730,14730,0
|
|
20231010,195000,1436661400,14730,14730,14730,14730,0
|
|
20231010,194900,1436661400,14730,14730,14730,14730,0
|
|
20231010,194800,1436661400,14730,14730,14730,14730,0
|
|
20231010,194700,1436661400,14730,14730,14730,14730,0
|
|
20231010,194600,1436661400,14730,14730,14730,14730,0
|
|
20231010,194500,1436661400,14730,14730,14730,14730,0
|
|
20231010,194400,1436661400,14730,14730,14730,14730,0
|
|
20231010,194300,1436661400,14730,14730,14730,14730,0
|
|
20231010,194200,1436661400,14730,14730,14730,14730,0
|
|
20231010,194100,1436661400,14730,14730,14730,14730,0
|
|
20231010,194000,1436661400,14730,14730,14730,14730,0
|
|
20231010,193900,1436661400,14730,14730,14730,14730,0
|
|
20231010,193800,1436661400,14730,14730,14730,14730,0
|
|
20231010,193700,1436661400,14730,14730,14730,14730,0
|
|
20231010,193600,1436661400,14730,14730,14730,14730,0
|
|
20231010,193500,1436661400,14730,14730,14730,14730,0
|
|
20231010,193400,1436661400,14730,14730,14730,14730,0
|
|
20231010,193300,1436661400,14730,14730,14730,14730,0
|
|
20231010,193200,1436661400,14730,14730,14730,14730,0
|
|
20231010,193100,1436661400,14730,14730,14730,14730,0
|
|
20231010,193000,1436661400,14730,14730,14730,14730,0
|
|
20231010,192900,1436661400,14730,14730,14730,14730,0
|
|
20231010,192800,1436661400,14730,14730,14730,14730,0
|
|
20231010,192700,1436661400,14730,14730,14730,14730,0
|
|
20231010,192600,1436661400,14730,14730,14730,14730,0
|
|
20231010,192500,1436661400,14730,14730,14730,14730,0
|
|
20231010,192400,1436661400,14730,14730,14730,14730,0
|
|
20231010,192300,1436661400,14730,14730,14730,14730,0
|
|
20231010,192200,1436661400,14730,14730,14730,14730,1292
|
|
20231010,192100,1436661400,14730,14730,14730,14730,0
|
|
20231010,192000,1436661400,14730,14730,14730,14730,0
|
|
20231010,191900,1436661400,14730,14730,14730,14730,0
|
|
20231010,191800,1436661400,14730,14730,14730,14730,0
|
|
20231010,191700,1436661400,14730,14730,14730,14730,0
|
|
20231010,191600,1436661400,14730,14730,14730,14730,0
|
|
20231010,191500,1436661400,14730,14730,14730,14730,0
|
|
20231010,191400,1436661400,14730,14730,14730,14730,0
|
|
20231010,191300,1436661400,14730,14730,14730,14730,0
|
|
20231010,191200,1436661400,14730,14730,14730,14730,0
|
|
20231010,191100,1436661400,14730,14730,14730,14730,0
|
|
20231010,191000,1436661400,14730,14730,14730,14730,0
|
|
20231010,190900,1436661400,14730,14730,14730,14730,0
|
|
20231010,190800,1436661400,14730,14730,14730,14730,0
|
|
20231010,190700,1436661400,14730,14730,14730,14730,0
|
|
20231010,190600,1436661400,14730,14730,14730,14730,0
|
|
20231010,190500,1436661400,14730,14730,14730,14730,0
|
|
20231010,190400,1436661400,14730,14730,14730,14730,0
|
|
20231010,190300,1436661400,14730,14730,14730,14730,0
|
|
20231010,190200,1436661400,14730,14730,14730,14730,0
|
|
20231010,190100,1436661400,14730,14730,14730,14730,0
|
|
20231010,190000,1436661400,14730,14730,14730,14730,0
|
|
20231010,185900,1436661400,14730,14730,14730,14730,0
|
|
20231010,185800,1436661400,14730,14730,14730,14730,0
|
|
20231010,185700,1436661400,14730,14730,14730,14730,0
|
|
20231010,185600,1436661400,14730,14730,14730,14730,0
|
|
20231010,185500,1436661400,14730,14730,14730,14730,0
|
|
20231010,185400,1436661400,14730,14730,14730,14730,0
|
|
20231010,185300,1436661400,14730,14730,14730,14730,0
|
|
20231010,185200,1436661400,14730,14730,14730,14730,1292
|
|
20231010,185100,1436661400,14730,14730,14730,14730,0
|
|
20231010,185000,1436661400,14730,14730,14730,14730,0
|
|
20231010,184900,1436661400,14730,14730,14730,14730,0
|
|
20231010,184800,1436661400,14730,14730,14730,14730,0
|
|
20231010,184700,1436661400,14730,14730,14730,14730,0
|
|
20231010,184600,1436661400,14730,14730,14730,14730,0
|
|
20231010,184500,1436661400,14730,14730,14730,14730,0
|
|
20231010,184400,1436661400,14730,14730,14730,14730,0
|
|
20231010,184300,1436661400,14730,14730,14730,14730,0
|
|
20231010,184200,1436661400,14730,14730,14730,14730,0
|
|
20231010,184100,1436661400,14730,14730,14730,14730,0
|
|
20231010,184000,1436661400,14730,14730,14730,14730,0
|
|
20231010,183900,1436661400,14730,14730,14730,14730,0
|
|
20231010,183800,1436661400,14730,14730,14730,14730,0
|
|
20231010,183700,1436661400,14730,14730,14730,14730,0
|
|
20231010,183600,1436661400,14730,14730,14730,14730,0
|
|
20231010,183500,1436661400,14730,14730,14730,14730,0
|
|
20231010,183400,1436661400,14730,14730,14730,14730,0
|
|
20231010,183300,1436661400,14730,14730,14730,14730,0
|
|
20231010,183200,1436661400,14730,14730,14730,14730,0
|
|
20231010,183100,1436661400,14730,14730,14730,14730,0
|
|
20231010,183000,1436661400,14730,14730,14730,14730,0
|
|
20231010,182900,1436661400,14730,14730,14730,14730,0
|
|
20231010,182800,1436661400,14730,14730,14730,14730,0
|
|
20231010,182700,1436661400,14730,14730,14730,14730,0
|
|
20231010,182600,1436661400,14730,14730,14730,14730,0
|
|
20231010,182500,1436661400,14730,14730,14730,14730,0
|
|
20231010,182400,1436661400,14730,14730,14730,14730,0
|
|
20231010,182300,1436661400,14730,14730,14730,14730,0
|
|
20231010,182200,1436661400,14730,14730,14730,14730,1292
|
|
20231010,182100,1436661400,14730,14730,14730,14730,0
|
|
20231010,182000,1436661400,14730,14730,14730,14730,0
|
|
20231010,181900,1436661400,14730,14730,14730,14730,0
|
|
20231010,181800,1436661400,14730,14730,14730,14730,0
|
|
20231010,181700,1436661400,14730,14730,14730,14730,0
|
|
20231010,181600,1436661400,14730,14730,14730,14730,0
|
|
20231010,181500,1436661400,14730,14730,14730,14730,0
|
|
20231010,181400,1436661400,14730,14730,14730,14730,0
|
|
20231010,181300,1436661400,14730,14730,14730,14730,0
|
|
20231010,181200,1436661400,14730,14730,14730,14730,0
|
|
20231010,181100,1436661400,14730,14730,14730,14730,0
|
|
20231010,181000,1436661400,14730,14730,14730,14730,0
|
|
20231010,180900,1436661400,14730,14730,14730,14730,0
|
|
20231010,180800,1436661400,14730,14730,14730,14730,0
|
|
20231010,180700,1436661400,14730,14730,14730,14730,0
|
|
20231010,180600,1436661400,14730,14730,14730,14730,0
|
|
20231010,180500,1436661400,14730,14730,14730,14730,0
|
|
20231010,180400,1436661400,14730,14730,14730,14730,0
|
|
20231010,180300,1436661400,14730,14730,14730,14730,0
|
|
20231010,180200,1436661400,14730,14730,14730,14730,0
|
|
20231010,180100,1436661400,14730,14730,14730,14730,0
|
|
20231010,180000,1436661400,14730,14730,14730,14730,0
|
|
20231010,175900,1436661400,14730,14730,14730,14730,0
|
|
20231010,175800,1436661400,14730,14730,14730,14730,0
|
|
20231010,175700,1436661400,14730,14730,14730,14730,0
|
|
20231010,175600,1436661400,14730,14730,14730,14730,0
|
|
20231010,175500,1436661400,14730,14730,14730,14730,0
|
|
20231010,175400,1436661400,14730,14730,14730,14730,0
|
|
20231010,175300,1436661400,14730,14730,14730,14730,0
|
|
20231010,175200,1436661400,14730,14730,14730,14730,1292
|
|
20231010,175100,1436661400,14730,14730,14730,14730,0
|
|
20231010,175000,1436661400,14730,14730,14730,14730,0
|
|
20231010,174900,1436661400,14730,14730,14730,14730,0
|
|
20231010,174800,1436661400,14730,14730,14730,14730,0
|
|
20231010,174700,1436661400,14730,14730,14730,14730,0
|
|
20231010,174600,1436661400,14730,14730,14730,14730,0
|
|
20231010,174500,1436661400,14730,14730,14730,14730,0
|
|
20231010,174400,1436661400,14730,14730,14730,14730,0
|
|
20231010,174300,1436661400,14730,14730,14730,14730,0
|
|
20231010,174200,1436661400,14730,14730,14730,14730,0
|
|
20231010,174100,1436661400,14730,14730,14730,14730,0
|
|
20231010,174000,1436661400,14730,14730,14730,14730,0
|
|
20231010,173900,1436661400,14730,14730,14730,14730,0
|
|
20231010,173800,1436661400,14730,14730,14730,14730,0
|
|
20231010,173700,1436661400,14730,14730,14730,14730,0
|
|
20231010,173600,1436661400,14730,14730,14730,14730,0
|
|
20231010,173500,1436661400,14730,14730,14730,14730,0
|
|
20231010,173400,1436661400,14730,14730,14730,14730,0
|
|
20231010,173300,1436661400,14730,14730,14730,14730,0
|
|
20231010,173200,1436661400,14730,14730,14730,14730,0
|
|
20231010,173100,1436661400,14730,14730,14730,14730,0
|
|
20231010,173000,1436661400,14730,14730,14730,14730,0
|
|
20231010,172900,1436661400,14730,14730,14730,14730,0
|
|
20231010,172800,1436661400,14730,14730,14730,14730,0
|
|
20231010,172700,1436661400,14730,14730,14730,14730,0
|
|
20231010,172600,1436661400,14730,14730,14730,14730,0
|
|
20231010,172500,1436661400,14730,14730,14730,14730,0
|
|
20231010,172400,1436661400,14730,14730,14730,14730,0
|
|
20231010,172300,1436661400,14730,14730,14730,14730,0
|
|
20231010,172200,1436661400,14730,14730,14730,14730,1292
|
|
20231010,172100,1436661400,14730,14730,14730,14730,0
|
|
20231010,172000,1436661400,14730,14730,14730,14730,0
|
|
20231010,171900,1436661400,14730,14730,14730,14730,0
|
|
20231010,171800,1436661400,14730,14730,14730,14730,0
|
|
20231010,171700,1436661400,14730,14730,14730,14730,0
|
|
20231010,171600,1436661400,14730,14730,14730,14730,0
|
|
20231010,171500,1436661400,14730,14730,14730,14730,0
|
|
20231010,171400,1436661400,14730,14730,14730,14730,0
|
|
20231010,171300,1436661400,14730,14730,14730,14730,0
|
|
20231010,171200,1436661400,14730,14730,14730,14730,0
|
|
20231010,171100,1436661400,14730,14730,14730,14730,0
|
|
20231010,171000,1436661400,14730,14730,14730,14730,0
|
|
20231010,170900,1436661400,14730,14730,14730,14730,0
|
|
20231010,170800,1436661400,14730,14730,14730,14730,0
|
|
20231010,170700,1436661400,14730,14730,14730,14730,0
|
|
20231010,170600,1436661400,14730,14730,14730,14730,0
|
|
20231010,170500,1436661400,14730,14730,14730,14730,0
|
|
20231010,170400,1436661400,14730,14730,14730,14730,0
|
|
20231010,170300,1436661400,14730,14730,14730,14730,0
|
|
20231010,170200,1436661400,14730,14730,14730,14730,0
|
|
20231010,170100,1436661400,14730,14730,14730,14730,0
|
|
20231010,170000,1436661400,14730,14730,14730,14730,0
|
|
20231010,165900,1436661400,14730,14730,14730,14730,0
|
|
20231010,165800,1436661400,14730,14730,14730,14730,0
|
|
20231010,165700,1436661400,14730,14730,14730,14730,0
|
|
20231010,165600,1436661400,14730,14730,14730,14730,0
|
|
20231010,165500,1436661400,14730,14730,14730,14730,0
|
|
20231010,165400,1436661400,14730,14730,14730,14730,0
|
|
20231010,165300,1436661400,14730,14730,14730,14730,0
|
|
20231010,165200,1436661400,14730,14730,14730,14730,1292
|
|
20231010,165100,1436661400,14730,14730,14730,14730,0
|
|
20231010,165000,1436661400,14730,14730,14730,14730,0
|
|
20231010,164900,1436661400,14730,14730,14730,14730,0
|
|
20231010,164800,1436661400,14730,14730,14730,14730,0
|
|
20231010,164700,1436661400,14730,14730,14730,14730,0
|
|
20231010,164600,1436661400,14730,14730,14730,14730,0
|
|
20231010,164500,1436661400,14730,14730,14730,14730,0
|
|
20231010,164400,1436661400,14730,14730,14730,14730,0
|
|
20231010,164300,1436661400,14730,14730,14730,14730,0
|
|
20231010,164200,1436661400,14730,14730,14730,14730,0
|
|
20231010,164100,1436661400,14730,14730,14730,14730,0
|
|
20231010,164000,1436661400,14730,14730,14730,14730,0
|
|
20231010,163900,1436661400,14730,14730,14730,14730,0
|
|
20231010,163800,1436661400,14730,14730,14730,14730,0
|
|
20231010,163700,1436661400,14730,14730,14730,14730,0
|
|
20231010,163600,1436661400,14730,14730,14730,14730,0
|
|
20231010,163500,1436661400,14730,14730,14730,14730,0
|
|
20231010,163400,1436661400,14730,14730,14730,14730,0
|
|
20231010,163300,1436661400,14730,14730,14730,14730,0
|
|
20231010,163200,1436661400,14730,14730,14730,14730,0
|
|
20231010,163100,1436661400,14730,14730,14730,14730,0
|
|
20231010,163000,1436661400,14730,14730,14730,14730,0
|
|
20231010,162900,1436661400,14730,14730,14730,14730,0
|
|
20231010,162800,1436661400,14730,14730,14730,14730,0
|
|
20231010,162700,1436661400,14730,14730,14730,14730,0
|
|
20231010,162600,1436661400,14730,14730,14730,14730,0
|
|
20231010,162500,1436661400,14730,14730,14730,14730,0
|
|
20231010,162400,1436661400,14730,14730,14730,14730,0
|
|
20231010,162300,1436661400,14730,14730,14730,14730,0
|
|
20231010,162200,1436661400,14730,14730,14730,14730,1292
|
|
20231010,162100,1436661400,14730,14730,14730,14730,0
|
|
20231010,162000,1436661400,14730,14730,14730,14730,0
|
|
20231010,161900,1436661400,14730,14730,14730,14730,0
|
|
20231010,161800,1436661400,14730,14730,14730,14730,0
|
|
20231010,161700,1436661400,14730,14730,14730,14730,0
|
|
20231010,161600,1436661400,14730,14730,14730,14730,0
|
|
20231010,161500,1436661400,14730,14730,14730,14730,0
|
|
20231010,161400,1436661400,14730,14730,14730,14730,0
|
|
20231010,161300,1436661400,14730,14730,14730,14730,0
|
|
20231010,161200,1436661400,14730,14730,14730,14730,0
|
|
20231010,161100,1436661400,14730,14730,14730,14730,0
|
|
20231010,161000,1436661400,14730,14730,14730,14730,0
|
|
20231010,160900,1436661400,14730,14730,14730,14730,0
|
|
20231010,160800,1436661400,14730,14730,14730,14730,0
|
|
20231010,160700,1436661400,14730,14730,14730,14730,0
|
|
20231010,160600,1436661400,14730,14730,14730,14730,0
|
|
20231010,160500,1436661400,14730,14730,14730,14730,0
|
|
20231010,160400,1436661400,14730,14730,14730,14730,0
|
|
20231010,160300,1436661400,14730,14730,14730,14730,0
|
|
20231010,160200,1436661400,14730,14730,14730,14730,0
|
|
20231010,160100,1436661400,14730,14730,14730,14730,0
|
|
20231010,160000,1436661400,14730,14730,14730,14730,0
|
|
20231010,155900,1436661400,14730,14730,14730,14730,0
|
|
20231010,155800,1436661400,14730,14730,14730,14730,0
|
|
20231010,155700,1436661400,14730,14730,14730,14730,0
|
|
20231010,155600,1436661400,14730,14730,14730,14730,0
|
|
20231010,155500,1436661400,14730,14730,14730,14730,0
|
|
20231010,155400,1436661400,14730,14730,14730,14730,0
|
|
20231010,155300,1436661400,14730,14730,14730,14730,0
|
|
20231010,155200,1436661400,14730,14730,14730,14730,1292
|
|
20231010,155100,1436661400,14730,14730,14730,14730,0
|
|
20231010,155000,1436661400,14730,14730,14730,14730,0
|
|
20231010,154900,1436661400,14730,14730,14730,14730,0
|
|
20231010,154800,1436661400,14730,14730,14730,14730,0
|
|
20231010,154700,1436661400,14730,14730,14730,14730,0
|
|
20231010,154600,1436661400,14730,14730,14730,14730,0
|
|
20231010,154500,1436661400,14730,14730,14730,14730,0
|
|
20231010,154400,1436661400,14730,14730,14730,14730,0
|
|
20231010,154300,1436661400,14730,14730,14730,14730,0
|
|
20231010,154200,1436661400,14730,14730,14730,14730,0
|
|
20231010,154100,1436661400,14730,14730,14730,14730,0
|
|
20231010,154000,1436661400,14730,14730,14730,14730,0
|
|
20231010,153900,1436661400,14730,14730,14730,14730,0
|
|
20231010,153800,1436661400,14730,14730,14730,14730,0
|
|
20231010,153700,1436661400,14730,14730,14730,14730,0
|
|
20231010,153600,1436661400,14730,14730,14730,14730,0
|
|
20231010,153500,1436661400,14730,14730,14730,14730,0
|
|
20231010,153400,1436661400,14730,14730,14730,14730,0
|
|
20231010,153300,1436661400,14730,14730,14730,14730,0
|
|
20231010,153200,1436661400,14730,14730,14730,14730,0
|
|
20231010,153100,1436661400,14730,14730,14730,14730,0
|
|
20231010,153000,1436661400,14730,14730,14730,14730,1292
|
|
20231010,152900,1417630240,14730,14730,14730,14730,0
|
|
20231010,152800,1417630240,14730,14730,14730,14730,0
|
|
20231010,152700,1417630240,14730,14730,14730,14730,0
|
|
20231010,152600,1417630240,14730,14730,14730,14730,0
|
|
20231010,152500,1417630240,14730,14730,14730,14730,0
|
|
20231010,152400,1417630240,14730,14730,14730,14730,0
|
|
20231010,152300,1417630240,14730,14730,14730,14730,0
|
|
20231010,152200,1417630240,14730,14730,14730,14730,0
|
|
20231010,152100,1417630240,14730,14730,14730,14730,0
|
|
20231010,152000,1417630240,14730,14730,14730,14730,0
|
|
20231010,151900,1417630240,14730,14730,14730,14730,27
|
|
20231010,151800,1417232530,14730,14720,14730,14720,751
|
|
20231010,151700,1406170710,14710,14690,14720,14690,73
|
|
20231010,151600,1405096550,14700,14710,14710,14700,262
|
|
20231010,151500,1401243300,14700,14710,14720,14700,176
|
|
20231010,151400,1398654490,14730,14730,14730,14730,514
|
|
20231010,151300,1391083270,14730,14730,14730,14730,147
|
|
20231010,151200,1388917960,14730,14730,14730,14730,487
|
|
20231010,151100,1381744450,14730,14720,14730,14720,170
|
|
20231010,151000,1379240650,14720,14720,14720,14720,0
|
|
20231010,150900,1379240650,14720,14720,14720,14720,345
|
|
20231010,150800,1374162250,14730,14750,14750,14730,63
|
|
20231010,150700,1373234240,14750,14740,14750,14740,380
|
|
20231010,150600,1367632500,14740,14750,14750,14740,473
|
|
20231010,150500,1360660130,14770,14740,14770,14740,187
|
|
20231010,150400,1357900960,14740,14710,14740,14710,347
|
|
20231010,150300,1352790600,14710,14710,14710,14710,61
|
|
20231010,150200,1351893290,14710,14710,14710,14710,41
|
|
20231010,150100,1351290180,14710,14730,14730,14700,347
|
|
20231010,150000,1346182690,14730,14720,14730,14720,70
|
|
20231010,145900,1345151810,14720,14710,14730,14710,309
|
|
20231010,145800,1340602810,14710,14710,14710,14710,121
|
|
20231010,145700,1338822900,14720,14720,14720,14720,4
|
|
20231010,145600,1338764020,14730,14740,14740,14730,136
|
|
20231010,145500,1336760500,14740,14730,14740,14730,71
|
|
20231010,145400,1335714560,14720,14720,14720,14720,209
|
|
20231010,145300,1332638080,14720,14710,14720,14710,17
|
|
20231010,145200,1332387910,14710,14710,14710,14710,50
|
|
20231010,145100,1331652410,14720,14720,14720,14720,17
|
|
20231010,145000,1331402170,14710,14710,14710,14710,46
|
|
20231010,144900,1330725510,14710,14710,14710,14710,172
|
|
20231010,144800,1328195390,14710,14720,14720,14710,48
|
|
20231010,144700,1327488840,14710,14730,14730,14700,736
|
|
20231010,144600,1316656830,14740,14750,14750,14730,132
|
|
20231010,144500,1314710580,14760,14760,14760,14760,76
|
|
20231010,144400,1313588820,14750,14750,14750,14750,10
|
|
20231010,144300,1313441320,14750,14760,14760,14750,18
|
|
20231010,144200,1313175740,14750,14720,14750,14720,123
|
|
20231010,144100,1311362610,14720,14720,14720,14720,12
|
|
20231010,144000,1311185970,14720,14720,14720,14720,308
|
|
20231010,143900,1306652210,14720,14710,14720,14710,19
|
|
20231010,143800,1306372550,14710,14710,14710,14680,506
|
|
20231010,143700,1298937430,14710,14680,14710,14680,162
|
|
20231010,143600,1296556910,14680,14700,14700,14650,200
|
|
20231010,143500,1293624310,14700,14710,14710,14700,69
|
|
20231010,143400,1292609990,14710,14720,14720,14700,123
|
|
20231010,143300,1290799760,14710,14710,14710,14710,128
|
|
20231010,143200,1288916880,14710,14700,14710,14700,152
|
|
20231010,143100,1286681750,14700,14690,14700,14690,199
|
|
20231010,143000,1283757990,14700,14660,14720,14660,565
|
|
20231010,142900,1275460020,14660,14630,14660,14630,727
|
|
20231010,142800,1264817070,14630,14630,14630,14630,78
|
|
20231010,142700,1263675930,14620,14630,14630,14610,146
|
|
20231010,142600,1261541180,14640,14640,14640,14640,255
|
|
20231010,142500,1257807980,14650,14650,14650,14640,60
|
|
20231010,142400,1256929180,14650,14650,14650,14650,21
|
|
20231010,142300,1256621530,14640,14660,14660,14640,59
|
|
20231010,142200,1255757120,14660,14660,14660,14660,29
|
|
20231010,142100,1255331980,14660,14660,14660,14650,43
|
|
20231010,142000,1254701680,14660,14640,14660,14640,241
|
|
20231010,141900,1251171910,14640,14640,14640,14640,149
|
|
20231010,141800,1248990550,14640,14650,14650,14610,1387
|
|
20231010,141700,1228712140,14660,14660,14660,14660,121
|
|
20231010,141600,1226938280,14650,14670,14670,14650,117
|
|
20231010,141500,1225222980,14670,14670,14670,14670,54
|
|
20231010,141400,1224430800,14660,14680,14680,14650,294
|
|
20231010,141300,1220118820,14690,14720,14720,14690,300
|
|
20231010,141200,1215706060,14720,14760,14760,14720,588
|
|
20231010,141100,1207041260,14750,14760,14760,14750,166
|
|
20231010,141000,1204592420,14750,14760,14760,14750,29
|
|
20231010,140900,1204164610,14760,14760,14760,14750,20
|
|
20231010,140800,1203869480,14750,14760,14760,14750,127
|
|
20231010,140700,1201995960,14760,14760,14760,14760,34
|
|
20231010,140600,1201494120,14760,14760,14760,14760,18
|
|
20231010,140500,1201228440,14750,14750,14750,14750,74
|
|
20231010,140400,1200136940,14750,14760,14760,14750,62
|
|
20231010,140300,1199222260,14750,14760,14770,14750,460
|
|
20231010,140200,1192435200,14760,14760,14760,14760,12
|
|
20231010,140100,1192258080,14750,14760,14760,14750,111
|
|
20231010,140000,1190620330,14760,14770,14770,14760,234
|
|
20231010,135900,1187164740,14770,14770,14770,14770,26
|
|
20231010,135800,1186780720,14770,14770,14770,14770,11
|
|
20231010,135700,1186618250,14780,14760,14780,14760,292
|
|
20231010,135600,1182308190,14750,14750,14760,14750,37
|
|
20231010,135500,1181762300,14760,14760,14760,14760,16
|
|
20231010,135400,1181526140,14760,14760,14760,14760,17
|
|
20231010,135300,1181275220,14760,14750,14760,14750,138
|
|
20231010,135200,1179238860,14750,14750,14750,14750,29
|
|
20231010,135100,1178811110,14750,14740,14750,14740,115
|
|
20231010,135000,1177115860,14750,14760,14760,14740,59
|
|
20231010,134900,1176245590,14760,14750,14760,14750,29
|
|
20231010,134800,1175817610,14760,14760,14770,14760,191
|
|
20231010,134700,1172998340,14760,14780,14780,14760,63
|
|
20231010,134600,1172068340,14780,14760,14780,14750,135
|
|
20231010,134500,1170075520,14760,14760,14760,14760,11
|
|
20231010,134400,1169913160,14760,14780,14780,14750,164
|
|
20231010,134300,1167491970,14780,14780,14820,14780,288
|
|
20231010,134200,1163227990,14780,14750,14780,14750,117
|
|
20231010,134100,1161501550,14750,14750,14750,14750,79
|
|
20231010,134000,1160336300,14750,14750,14750,14740,81
|
|
20231010,133900,1159142070,14740,14740,14740,14740,12
|
|
20231010,133800,1158965190,14740,14740,14740,14740,17
|
|
20231010,133700,1158714610,14740,14750,14750,14740,67
|
|
20231010,133600,1157726860,14750,14780,14780,14740,250
|
|
20231010,133500,1154035760,14780,14780,14780,14780,17
|
|
20231010,133400,1153784500,14780,14790,14790,14780,71
|
|
20231010,133300,1152734950,14790,14790,14790,14790,52
|
|
20231010,133200,1151965870,14790,14790,14790,14790,17
|
|
20231010,133100,1151714440,14790,14790,14790,14790,17
|
|
20231010,133000,1151463010,14780,14820,14820,14780,469
|
|
20231010,132900,1144521250,14810,14790,14810,14790,526
|
|
20231010,132800,1136738570,14790,14790,14790,14790,35
|
|
20231010,132700,1136220920,14780,14750,14780,14750,851
|
|
20231010,132600,1123659790,14740,14740,14740,14740,0
|
|
20231010,132500,1123659790,14740,14740,14740,14740,100
|
|
20231010,132400,1122185790,14740,14740,14740,14740,23
|
|
20231010,132300,1121846770,14740,14730,14750,14700,651
|
|
20231010,132200,1112264890,14740,14750,14750,14740,221
|
|
20231010,132100,1109005820,14750,14790,14790,14750,765
|
|
20231010,132000,1097708630,14800,14800,14800,14800,187
|
|
20231010,131900,1094941030,14800,14780,14810,14780,191
|
|
20231010,131800,1092115970,14790,14790,14790,14790,1
|
|
20231010,131700,1092101180,14790,14790,14790,14770,38
|
|
20231010,131600,1091539180,14800,14810,14810,14800,662
|
|
20231010,131500,1081735370,14820,14820,14820,14820,0
|
|
20231010,131400,1081735370,14820,14820,14820,14820,5
|
|
20231010,131300,1081661270,14820,14820,14820,14820,0
|
|
20231010,131200,1081661270,14820,14820,14820,14820,0
|
|
20231010,131100,1081661270,14820,14820,14820,14820,131
|
|
20231010,131000,1079719850,14800,14790,14800,14790,358
|
|
20231010,130900,1074424760,14770,14780,14780,14770,137
|
|
20231010,130800,1072400270,14760,14770,14790,14760,351
|
|
20231010,130700,1067215980,14780,14790,14790,14780,365
|
|
20231010,130600,1061818750,14790,14790,14790,14790,0
|
|
20231010,130500,1061818750,14790,14790,14790,14790,0
|
|
20231010,130400,1061818750,14790,14800,14800,14790,286
|
|
20231010,130300,1057586110,14800,14800,14800,14800,0
|
|
20231010,130200,1057586110,14800,14800,14800,14800,152
|
|
20231010,130100,1055336510,14820,14820,14820,14820,0
|
|
20231010,130000,1055336510,14820,14820,14820,14820,1
|
|
20231010,125900,1055321690,14830,14810,14840,14810,57
|
|
20231010,125800,1054476630,14810,14840,14840,14810,747
|
|
20231010,125700,1043403610,14850,14850,14850,14850,116
|
|
20231010,125600,1041681010,14850,14860,14860,14850,64
|
|
20231010,125500,1040730340,14860,14860,14860,14860,21
|
|
20231010,125400,1040418280,14860,14850,14860,14850,31
|
|
20231010,125300,1039957830,14850,14860,14860,14850,367
|
|
20231010,125200,1034505980,14870,14870,14870,14870,0
|
|
20231010,125100,1034505980,14870,14870,14870,14870,265
|
|
20231010,125000,1030565430,14870,14880,14880,14870,60
|
|
20231010,124900,1029673030,14870,14870,14870,14870,19
|
|
20231010,124800,1029390500,14870,14880,14880,14870,195
|
|
20231010,124700,1026489870,14890,14900,14900,14890,63
|
|
20231010,124600,1025551630,14900,14900,14900,14900,0
|
|
20231010,124500,1025551630,14900,14910,14910,14880,507
|
|
20231010,124400,1018001300,14920,14930,14930,14920,334
|
|
20231010,124300,1013017700,14920,14930,14930,14920,57
|
|
20231010,124200,1012166990,14930,14930,14930,14930,31
|
|
20231010,124100,1011704160,14930,14930,14930,14930,27
|
|
20231010,124000,1011301050,14930,14930,14930,14930,62
|
|
20231010,123900,1010375390,14930,14930,14930,14930,27
|
|
20231010,123800,1009972280,14920,14920,14930,14920,67
|
|
20231010,123700,1008972370,14920,14920,14920,14920,0
|
|
20231010,123600,1008972370,14920,14920,14920,14920,3
|
|
20231010,123500,1008927610,14930,14930,14930,14930,86
|
|
20231010,123400,1007643630,14940,14940,14940,14940,31
|
|
20231010,123300,1007180490,14920,14940,14940,14900,1184
|
|
20231010,123200,989524370,14940,14950,14950,14940,132
|
|
20231010,123100,987551020,14950,14950,14950,14950,74
|
|
20231010,123000,986444720,14960,14960,14960,14960,251
|
|
20231010,122900,982689760,14970,14970,14970,14970,2
|
|
20231010,122800,982659820,14970,15000,15000,14970,415
|
|
20231010,122700,976439660,15000,15000,15000,15000,28
|
|
20231010,122600,976019660,15000,15000,15000,15000,44
|
|
20231010,122500,975359660,14990,14980,14990,14980,197
|
|
20231010,122400,972407280,14970,14970,14970,14970,32
|
|
20231010,122300,971928240,14960,14970,14970,14960,104
|
|
20231010,122200,970371480,14960,15000,15010,14960,1315
|
|
20231010,122100,950642360,15000,15010,15010,15000,269
|
|
20231010,122000,946606960,15000,15000,15000,14990,57
|
|
20231010,121900,945752060,15000,14980,15000,14980,137
|
|
20231010,121800,943699250,14980,14970,14980,14970,10
|
|
20231010,121700,943549540,14960,14970,14970,14960,126
|
|
20231010,121600,941663380,14980,15010,15010,14970,506
|
|
20231010,121500,934075880,15020,15020,15020,15020,61
|
|
20231010,121400,933159660,15030,15030,15030,15030,22
|
|
20231010,121300,932829000,15030,15020,15030,15020,25
|
|
20231010,121200,932453270,15010,15010,15010,15010,0
|
|
20231010,121100,932453270,15010,15030,15030,15010,79
|
|
20231010,121000,931266350,15040,15020,15040,15020,94
|
|
20231010,120900,929853920,15010,15030,15030,15010,171
|
|
20231010,120800,927284220,15040,15060,15060,15040,279
|
|
20231010,120700,923085950,15060,15060,15070,15060,342
|
|
20231010,120600,917933450,15060,15060,15060,15060,22
|
|
20231010,120500,917602130,15060,15060,15060,15050,96
|
|
20231010,120400,916156870,15060,15060,15060,15060,28
|
|
20231010,120300,915735190,15060,15060,15060,15060,3
|
|
20231010,120200,915690010,15060,15070,15070,15060,166
|
|
20231010,120100,913189760,15070,15070,15070,15070,3
|
|
20231010,120000,913144550,15070,15070,15070,15060,131
|
|
20231010,115900,911170460,15080,15080,15080,15080,38
|
|
20231010,115800,910597420,15090,15090,15090,15090,50
|
|
20231010,115700,909842920,15090,15090,15090,15090,100
|
|
20231010,115600,908333920,15080,15090,15090,15080,22
|
|
20231010,115500,908001960,15080,15070,15080,15070,90
|
|
20231010,115400,906644770,15070,15080,15080,15070,40
|
|
20231010,115300,906041890,15080,15080,15080,15080,34
|
|
20231010,115200,905529170,15080,15080,15080,15070,553
|
|
20231010,115100,897190280,15080,15080,15080,15080,34
|
|
20231010,115000,896677560,15080,15070,15080,15070,90
|
|
20231010,114900,895320710,15070,15070,15070,15070,0
|
|
20231010,114800,895320710,15070,15070,15070,15070,92
|
|
20231010,114700,893934270,15080,15070,15080,15070,32
|
|
20231010,114600,893451870,15070,15070,15070,15070,29
|
|
20231010,114500,893014840,15060,15070,15070,15060,4
|
|
20231010,114400,892954590,15060,15070,15090,15060,765
|
|
20231010,114300,881420830,15070,15050,15070,15050,51
|
|
20231010,114200,880652650,15040,15040,15040,15040,2
|
|
20231010,114100,880622570,15050,15050,15050,15050,1
|
|
20231010,114000,880607520,15050,15050,15050,15050,36
|
|
20231010,113900,880065720,15040,15040,15040,15040,19
|
|
20231010,113800,879779960,15040,15030,15040,15030,37
|
|
20231010,113700,879223640,15030,15020,15030,15020,115
|
|
20231010,113600,877496020,15020,15020,15020,15020,46
|
|
20231010,113500,876805100,15020,15020,15020,15020,93
|
|
20231010,113400,875408240,15020,15020,15020,15020,81
|
|
20231010,113300,874191620,15010,15000,15010,15000,32
|
|
20231010,113200,873711600,15000,14990,15000,14990,66
|
|
20231010,113100,872721920,14990,14990,14990,14990,50
|
|
20231010,113000,871972420,14980,14980,14980,14980,0
|
|
20231010,112900,871972420,14980,14980,14990,14980,115
|
|
20231010,112800,870249500,14980,15020,15020,14960,957
|
|
20231010,112700,855904730,15020,15020,15020,15020,14
|
|
20231010,112600,855694450,15020,15020,15020,15020,37
|
|
20231010,112500,855138710,15020,15020,15020,15020,17
|
|
20231010,112400,854883370,15020,15040,15040,15020,116
|
|
20231010,112300,853139940,15040,15040,15040,15040,19
|
|
20231010,112200,852854180,15040,15050,15050,15040,150
|
|
20231010,112100,850597820,15050,15050,15050,15050,1
|
|
20231010,112000,850582770,15050,15080,15080,15040,326
|
|
20231010,111900,845670660,15090,15090,15090,15090,24
|
|
20231010,111800,845308500,15090,15090,15090,15090,66
|
|
20231010,111700,844312560,15080,15080,15090,15080,89
|
|
20231010,111600,842970250,15090,15090,15090,15090,13
|
|
20231010,111500,842774080,15080,15080,15090,15080,125
|
|
20231010,111400,840888930,15090,15070,15090,15060,122
|
|
20231010,111300,839050350,15070,15070,15070,15070,22
|
|
20231010,111200,838718810,15080,15090,15090,15070,233
|
|
20231010,111100,835204010,15100,15100,15100,15100,26
|
|
20231010,111000,834811410,15100,15090,15100,15090,55
|
|
20231010,110900,833981020,15100,15110,15110,15100,187
|
|
20231010,110800,831157200,15110,15100,15110,15100,61
|
|
20231010,110700,830235850,15120,15110,15120,15110,60
|
|
20231010,110600,829329000,15120,15120,15120,15120,28
|
|
20231010,110500,828905640,15120,15110,15120,15110,165
|
|
20231010,110400,826412300,15110,15130,15130,15110,826
|
|
20231010,110300,813923670,15130,15130,15130,15130,38
|
|
20231010,110200,813348730,15130,15140,15140,15130,143
|
|
20231010,110100,811184950,15140,15140,15140,15130,52
|
|
20231010,110000,810397680,15140,15140,15140,15140,25
|
|
20231010,105900,810019180,15140,15120,15140,15120,52
|
|
20231010,105800,809232170,15120,15120,15130,15120,79
|
|
20231010,105700,808037140,15120,15110,15120,15110,86
|
|
20231010,105600,806737280,15110,15130,15140,15100,373
|
|
20231010,105500,801099010,15130,15150,15160,15120,215
|
|
20231010,105400,797844220,15150,15170,15180,15150,433
|
|
20231010,105300,791277880,15170,15180,15180,15170,178
|
|
20231010,105200,788577110,15170,15170,15190,15170,287
|
|
20231010,105100,784220650,15170,15170,15200,15170,534
|
|
20231010,105000,776110670,15170,15190,15200,15160,534
|
|
20231010,104900,768002080,15190,15180,15190,15180,706
|
|
20231010,104800,757280230,15180,15120,15200,15120,488
|
|
20231010,104700,749881700,15140,15150,15160,15120,1300
|
|
20231010,104600,730198420,15150,15160,15170,15150,159
|
|
20231010,104500,727788050,15150,15190,15190,15150,221
|
|
20231010,104400,724435100,15180,15180,15190,15180,80
|
|
20231010,104300,723220150,15180,15190,15190,15180,144
|
|
20231010,104200,721033900,15190,15180,15190,15180,65
|
|
20231010,104100,720046790,15180,15180,15190,15180,126
|
|
20231010,104000,718133140,15180,15170,15180,15170,327
|
|
20231010,103900,713169500,15170,15180,15180,15170,185
|
|
20231010,103800,710362460,15180,15170,15180,15170,105
|
|
20231010,103700,708768710,15180,15180,15180,15170,104
|
|
20231010,103600,707190190,15170,15170,15170,15150,114
|
|
20231010,103500,705461020,15170,15160,15170,15150,99
|
|
20231010,103400,703959690,15150,15160,15160,15140,374
|
|
20231010,103300,698293230,15160,15140,15170,15140,157
|
|
20231010,103200,695914220,15140,15150,15160,15140,100
|
|
20231010,103100,694399560,15150,15140,15150,15140,262
|
|
20231010,103000,690432100,15140,15150,15150,15140,47
|
|
20231010,102900,689720140,15150,15150,15150,15140,44
|
|
20231010,102800,689053650,15140,15120,15140,15120,211
|
|
20231010,102700,685861290,15120,15120,15130,15120,98
|
|
20231010,102600,684378800,15120,15120,15130,15120,38
|
|
20231010,102500,683803980,15120,15140,15150,15120,154
|
|
20231010,102400,681473360,15140,15130,15140,15120,179
|
|
20231010,102300,678765010,15120,15120,15130,15120,24
|
|
20231010,102200,678402000,15130,15140,15150,15120,221
|
|
20231010,102100,675057160,15160,15160,15200,15160,490
|
|
20231010,102000,667624200,15160,15160,15160,15160,29
|
|
20231010,101900,667184560,15160,15120,15160,15090,390
|
|
20231010,101800,661288780,15130,15180,15220,15130,1549
|
|
20231010,101700,637754230,15180,15110,15180,15110,2695
|
|
20231010,101600,596910140,15110,15110,15120,15100,176
|
|
20231010,101500,594250810,15110,15050,15110,15050,1276
|
|
20231010,101400,575015000,15050,15050,15050,15050,143
|
|
20231010,101300,572862850,15060,15020,15060,15020,275
|
|
20231010,101200,568728530,15020,15020,15020,15000,41
|
|
20231010,101100,568112810,15020,15020,15020,15020,26
|
|
20231010,101000,567722290,15020,15040,15040,14950,978
|
|
20231010,100900,553067630,15040,15030,15040,15030,24
|
|
20231010,100800,552706720,15040,14980,15040,14980,339
|
|
20231010,100700,547619220,14990,14960,15000,14950,879
|
|
20231010,100600,534439100,14950,14940,14960,14940,92
|
|
20231010,100500,533063400,14940,14940,14950,14940,57
|
|
20231010,100400,532211620,14940,14950,14950,14940,136
|
|
20231010,100300,530178690,14950,14960,14960,14950,59
|
|
20231010,100200,529296300,14950,14980,14980,14950,221
|
|
20231010,100100,525989220,14970,14980,14990,14970,101
|
|
20231010,100000,524476210,14980,14990,14990,14980,66
|
|
20231010,095900,523487130,14990,14960,14990,14960,83
|
|
20231010,095800,522243720,14960,14960,14960,14960,35
|
|
20231010,095700,521720120,14960,14960,14970,14960,56
|
|
20231010,095600,520881980,14960,14960,14970,14960,149
|
|
20231010,095500,518652640,14960,14960,14970,14960,56
|
|
20231010,095400,517814560,14960,14960,14970,14960,31
|
|
20231010,095300,517350660,14970,14960,14980,14960,374
|
|
20231010,095200,511749930,14960,14960,14980,14950,693
|
|
20231010,095100,501380280,14960,14950,14960,14950,217
|
|
20231010,095000,498135430,14960,14940,14960,14930,215
|
|
20231010,094900,494922900,14930,14950,14960,14930,179
|
|
20231010,094800,492248130,14950,14970,14980,14950,288
|
|
20231010,094700,487936380,14970,14970,15000,14970,268
|
|
20231010,094600,483920340,14980,14990,14990,14970,152
|
|
20231010,094500,481642880,14990,14990,15020,14990,206
|
|
20231010,094400,478553920,14990,15030,15030,14990,311
|
|
20231010,094300,473882940,15020,15060,15060,15020,659
|
|
20231010,094200,463966520,15060,15060,15060,15060,72
|
|
20231010,094100,462882200,15060,15060,15060,15060,28
|
|
20231010,094000,462460520,15060,15060,15070,15060,738
|
|
20231010,093900,451345910,15060,15070,15070,15060,55
|
|
20231010,093800,450517470,15060,15000,15070,15000,826
|
|
20231010,093700,438115120,15010,15010,15010,15010,41
|
|
20231010,093600,437499710,15000,15030,15040,15000,290
|
|
20231010,093500,433144490,15030,15020,15030,15020,53
|
|
20231010,093400,432348170,15020,15010,15020,15010,126
|
|
20231010,093300,430456460,15010,15010,15010,14990,428
|
|
20231010,093200,424037960,15010,15030,15030,15000,219
|
|
20231010,093100,420749260,15030,15060,15060,15020,453
|
|
20231010,093000,413941590,15040,15020,15040,15020,178
|
|
20231010,092900,411266810,15020,15020,15020,15020,46
|
|
20231010,092800,410575890,15010,15040,15040,14990,1103
|
|
20231010,092700,394013190,15030,15060,15060,15030,311
|
|
20231010,092600,389332530,15070,15060,15070,15060,225
|
|
20231010,092500,385943400,15070,15100,15120,15070,1256
|
|
20231010,092400,366980520,15100,15100,15110,15100,307
|
|
20231010,092300,362344810,15100,15030,15160,15030,5232
|
|
20231010,092200,283404330,15030,15020,15030,15010,114
|
|
20231010,092100,281691350,15020,14980,15040,14980,1440
|
|
20231010,092000,260075970,14970,15000,15000,14960,355
|
|
20231010,091900,254760020,14990,14970,15010,14970,3377
|
|
20231010,091800,204116150,14970,14970,14970,14960,252
|
|
20231010,091700,200343720,14980,14920,14980,14920,1271
|
|
20231010,091600,181342930,14930,14930,14930,14930,40
|
|
20231010,091500,180745730,14930,14930,14940,14920,376
|
|
20231010,091400,175133010,14930,14900,14930,14900,200
|
|
20231010,091300,172150390,14900,14860,14900,14860,854
|
|
20231010,091200,159449740,14860,14870,14870,14830,947
|
|
20231010,091100,145385590,14870,14860,14870,14860,101
|
|
20231010,091000,143883730,14860,14860,14860,14860,0
|
|
20231010,090900,143883730,14860,14850,14870,14850,698
|
|
20231010,090800,133515220,14850,14830,14900,14830,1064
|
|
20231010,090700,117698570,14840,14770,14890,14770,1154
|
|
20231010,090600,100570480,14780,14750,14780,14750,728
|
|
20231010,090500,89819580,14810,14880,14880,14800,764
|
|
20231010,090400,78476580,14910,14900,14940,14880,1352
|
|
20231010,090300,58314730,14900,14860,14900,14860,689
|
|
20231010,090200,48063090,14880,14720,14890,14720,1415
|
|
20231010,090100,27075480,14710,14660,14710,14610,727
|
|
20231010,090000,16409540,14660,14610,14660,14600,1117
|