684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,202100,1347534840,15380,15380,15380,15380,4494
|
|
20231011,202000,1347534840,15380,15380,15380,15380,0
|
|
20231011,201900,1347534840,15380,15380,15380,15380,0
|
|
20231011,201800,1347534840,15380,15380,15380,15380,0
|
|
20231011,201700,1347534840,15380,15380,15380,15380,0
|
|
20231011,201600,1347534840,15380,15380,15380,15380,0
|
|
20231011,201500,1347534840,15380,15380,15380,15380,0
|
|
20231011,201400,1347534840,15380,15380,15380,15380,0
|
|
20231011,201300,1347534840,15380,15380,15380,15380,0
|
|
20231011,201200,1347534840,15380,15380,15380,15380,0
|
|
20231011,201100,1347534840,15380,15380,15380,15380,0
|
|
20231011,201000,1347534840,15380,15380,15380,15380,0
|
|
20231011,200900,1347534840,15380,15380,15380,15380,0
|
|
20231011,200800,1347534840,15380,15380,15380,15380,0
|
|
20231011,200700,1347534840,15380,15380,15380,15380,0
|
|
20231011,200600,1347534840,15380,15380,15380,15380,0
|
|
20231011,200500,1347534840,15380,15380,15380,15380,0
|
|
20231011,200400,1347534840,15380,15380,15380,15380,0
|
|
20231011,200300,1347534840,15380,15380,15380,15380,0
|
|
20231011,200200,1347534840,15380,15380,15380,15380,0
|
|
20231011,200100,1347534840,15380,15380,15380,15380,0
|
|
20231011,200000,1347534840,15380,15380,15380,15380,0
|
|
20231011,195900,1347534840,15380,15380,15380,15380,0
|
|
20231011,195800,1347534840,15380,15380,15380,15380,0
|
|
20231011,195700,1347534840,15380,15380,15380,15380,0
|
|
20231011,195600,1347534840,15380,15380,15380,15380,0
|
|
20231011,195500,1347534840,15380,15380,15380,15380,0
|
|
20231011,195400,1347534840,15380,15380,15380,15380,0
|
|
20231011,195300,1347534840,15380,15380,15380,15380,0
|
|
20231011,195200,1347534840,15380,15380,15380,15380,0
|
|
20231011,195100,1347534840,15380,15380,15380,15380,4494
|
|
20231011,195000,1347534840,15380,15380,15380,15380,0
|
|
20231011,194900,1347534840,15380,15380,15380,15380,0
|
|
20231011,194800,1347534840,15380,15380,15380,15380,0
|
|
20231011,194700,1347534840,15380,15380,15380,15380,0
|
|
20231011,194600,1347534840,15380,15380,15380,15380,0
|
|
20231011,194500,1347534840,15380,15380,15380,15380,0
|
|
20231011,194400,1347534840,15380,15380,15380,15380,0
|
|
20231011,194300,1347534840,15380,15380,15380,15380,0
|
|
20231011,194200,1347534840,15380,15380,15380,15380,0
|
|
20231011,194100,1347534840,15380,15380,15380,15380,0
|
|
20231011,194000,1347534840,15380,15380,15380,15380,0
|
|
20231011,193900,1347534840,15380,15380,15380,15380,0
|
|
20231011,193800,1347534840,15380,15380,15380,15380,0
|
|
20231011,193700,1347534840,15380,15380,15380,15380,0
|
|
20231011,193600,1347534840,15380,15380,15380,15380,0
|
|
20231011,193500,1347534840,15380,15380,15380,15380,0
|
|
20231011,193400,1347534840,15380,15380,15380,15380,0
|
|
20231011,193300,1347534840,15380,15380,15380,15380,0
|
|
20231011,193200,1347534840,15380,15380,15380,15380,0
|
|
20231011,193100,1347534840,15380,15380,15380,15380,0
|
|
20231011,193000,1347534840,15380,15380,15380,15380,0
|
|
20231011,192900,1347534840,15380,15380,15380,15380,0
|
|
20231011,192800,1347534840,15380,15380,15380,15380,0
|
|
20231011,192700,1347534840,15380,15380,15380,15380,0
|
|
20231011,192600,1347534840,15380,15380,15380,15380,0
|
|
20231011,192500,1347534840,15380,15380,15380,15380,0
|
|
20231011,192400,1347534840,15380,15380,15380,15380,0
|
|
20231011,192300,1347534840,15380,15380,15380,15380,0
|
|
20231011,192200,1347534840,15380,15380,15380,15380,0
|
|
20231011,192100,1347534840,15380,15380,15380,15380,4494
|
|
20231011,192000,1347534840,15380,15380,15380,15380,0
|
|
20231011,191900,1347534840,15380,15380,15380,15380,0
|
|
20231011,191800,1347534840,15380,15380,15380,15380,0
|
|
20231011,191700,1347534840,15380,15380,15380,15380,0
|
|
20231011,191600,1347534840,15380,15380,15380,15380,0
|
|
20231011,191500,1347534840,15380,15380,15380,15380,0
|
|
20231011,191400,1347534840,15380,15380,15380,15380,0
|
|
20231011,191300,1347534840,15380,15380,15380,15380,0
|
|
20231011,191200,1347534840,15380,15380,15380,15380,0
|
|
20231011,191100,1347534840,15380,15380,15380,15380,0
|
|
20231011,191000,1347534840,15380,15380,15380,15380,0
|
|
20231011,190900,1347534840,15380,15380,15380,15380,0
|
|
20231011,190800,1347534840,15380,15380,15380,15380,0
|
|
20231011,190700,1347534840,15380,15380,15380,15380,0
|
|
20231011,190600,1347534840,15380,15380,15380,15380,0
|
|
20231011,190500,1347534840,15380,15380,15380,15380,0
|
|
20231011,190400,1347534840,15380,15380,15380,15380,0
|
|
20231011,190300,1347534840,15380,15380,15380,15380,0
|
|
20231011,190200,1347534840,15380,15380,15380,15380,0
|
|
20231011,190100,1347534840,15380,15380,15380,15380,0
|
|
20231011,190000,1347534840,15380,15380,15380,15380,0
|
|
20231011,185900,1347534840,15380,15380,15380,15380,0
|
|
20231011,185800,1347534840,15380,15380,15380,15380,0
|
|
20231011,185700,1347534840,15380,15380,15380,15380,0
|
|
20231011,185600,1347534840,15380,15380,15380,15380,0
|
|
20231011,185500,1347534840,15380,15380,15380,15380,0
|
|
20231011,185400,1347534840,15380,15380,15380,15380,0
|
|
20231011,185300,1347534840,15380,15380,15380,15380,0
|
|
20231011,185200,1347534840,15380,15380,15380,15380,0
|
|
20231011,185100,1347534840,15380,15380,15380,15380,4494
|
|
20231011,185000,1347534840,15380,15380,15380,15380,0
|
|
20231011,184900,1347534840,15380,15380,15380,15380,0
|
|
20231011,184800,1347534840,15380,15380,15380,15380,0
|
|
20231011,184700,1347534840,15380,15380,15380,15380,0
|
|
20231011,184600,1347534840,15380,15380,15380,15380,0
|
|
20231011,184500,1347534840,15380,15380,15380,15380,0
|
|
20231011,184400,1347534840,15380,15380,15380,15380,0
|
|
20231011,184300,1347534840,15380,15380,15380,15380,0
|
|
20231011,184200,1347534840,15380,15380,15380,15380,0
|
|
20231011,184100,1347534840,15380,15380,15380,15380,0
|
|
20231011,184000,1347534840,15380,15380,15380,15380,0
|
|
20231011,183900,1347534840,15380,15380,15380,15380,0
|
|
20231011,183800,1347534840,15380,15380,15380,15380,0
|
|
20231011,183700,1347534840,15380,15380,15380,15380,0
|
|
20231011,183600,1347534840,15380,15380,15380,15380,0
|
|
20231011,183500,1347534840,15380,15380,15380,15380,0
|
|
20231011,183400,1347534840,15380,15380,15380,15380,0
|
|
20231011,183300,1347534840,15380,15380,15380,15380,0
|
|
20231011,183200,1347534840,15380,15380,15380,15380,0
|
|
20231011,183100,1347534840,15380,15380,15380,15380,0
|
|
20231011,183000,1347534840,15380,15380,15380,15380,0
|
|
20231011,182900,1347534840,15380,15380,15380,15380,0
|
|
20231011,182800,1347534840,15380,15380,15380,15380,0
|
|
20231011,182700,1347534840,15380,15380,15380,15380,0
|
|
20231011,182600,1347534840,15380,15380,15380,15380,0
|
|
20231011,182500,1347534840,15380,15380,15380,15380,0
|
|
20231011,182400,1347534840,15380,15380,15380,15380,0
|
|
20231011,182300,1347534840,15380,15380,15380,15380,0
|
|
20231011,182200,1347534840,15380,15380,15380,15380,0
|
|
20231011,182100,1347534840,15380,15380,15380,15380,4494
|
|
20231011,182000,1347534840,15380,15380,15380,15380,0
|
|
20231011,181900,1347534840,15380,15380,15380,15380,0
|
|
20231011,181800,1347534840,15380,15380,15380,15380,0
|
|
20231011,181700,1347534840,15380,15380,15380,15380,0
|
|
20231011,181600,1347534840,15380,15380,15380,15380,0
|
|
20231011,181500,1347534840,15380,15380,15380,15380,0
|
|
20231011,181400,1347534840,15380,15380,15380,15380,0
|
|
20231011,181300,1347534840,15380,15380,15380,15380,0
|
|
20231011,181200,1347534840,15380,15380,15380,15380,0
|
|
20231011,181100,1347534840,15380,15380,15380,15380,0
|
|
20231011,181000,1347534840,15380,15380,15380,15380,0
|
|
20231011,180900,1347534840,15380,15380,15380,15380,0
|
|
20231011,180800,1347534840,15380,15380,15380,15380,0
|
|
20231011,180700,1347534840,15380,15380,15380,15380,0
|
|
20231011,180600,1347534840,15380,15380,15380,15380,0
|
|
20231011,180500,1347534840,15380,15380,15380,15380,0
|
|
20231011,180400,1347534840,15380,15380,15380,15380,0
|
|
20231011,180300,1347534840,15380,15380,15380,15380,0
|
|
20231011,180200,1347534840,15380,15380,15380,15380,0
|
|
20231011,180100,1347534840,15380,15380,15380,15380,0
|
|
20231011,180000,1347534840,15380,15380,15380,15380,0
|
|
20231011,175900,1347534840,15380,15380,15380,15380,0
|
|
20231011,175800,1347534840,15380,15380,15380,15380,0
|
|
20231011,175700,1347534840,15380,15380,15380,15380,0
|
|
20231011,175600,1347534840,15380,15380,15380,15380,0
|
|
20231011,175500,1347534840,15380,15380,15380,15380,0
|
|
20231011,175400,1347534840,15380,15380,15380,15380,0
|
|
20231011,175300,1347534840,15380,15380,15380,15380,0
|
|
20231011,175200,1347534840,15380,15380,15380,15380,0
|
|
20231011,175100,1347534840,15380,15380,15380,15380,4494
|
|
20231011,175000,1347534840,15380,15380,15380,15380,0
|
|
20231011,174900,1347534840,15380,15380,15380,15380,0
|
|
20231011,174800,1347534840,15380,15380,15380,15380,0
|
|
20231011,174700,1347534840,15380,15380,15380,15380,0
|
|
20231011,174600,1347534840,15380,15380,15380,15380,0
|
|
20231011,174500,1347534840,15380,15380,15380,15380,0
|
|
20231011,174400,1347534840,15380,15380,15380,15380,0
|
|
20231011,174300,1347534840,15380,15380,15380,15380,0
|
|
20231011,174200,1347534840,15380,15380,15380,15380,0
|
|
20231011,174100,1347534840,15380,15380,15380,15380,0
|
|
20231011,174000,1347534840,15380,15380,15380,15380,0
|
|
20231011,173900,1347534840,15380,15380,15380,15380,0
|
|
20231011,173800,1347534840,15380,15380,15380,15380,0
|
|
20231011,173700,1347534840,15380,15380,15380,15380,0
|
|
20231011,173600,1347534840,15380,15380,15380,15380,0
|
|
20231011,173500,1347534840,15380,15380,15380,15380,0
|
|
20231011,173400,1347534840,15380,15380,15380,15380,0
|
|
20231011,173300,1347534840,15380,15380,15380,15380,0
|
|
20231011,173200,1347534840,15380,15380,15380,15380,0
|
|
20231011,173100,1347534840,15380,15380,15380,15380,0
|
|
20231011,173000,1347534840,15380,15380,15380,15380,0
|
|
20231011,172900,1347534840,15380,15380,15380,15380,0
|
|
20231011,172800,1347534840,15380,15380,15380,15380,0
|
|
20231011,172700,1347534840,15380,15380,15380,15380,0
|
|
20231011,172600,1347534840,15380,15380,15380,15380,0
|
|
20231011,172500,1347534840,15380,15380,15380,15380,0
|
|
20231011,172400,1347534840,15380,15380,15380,15380,0
|
|
20231011,172300,1347534840,15380,15380,15380,15380,0
|
|
20231011,172200,1347534840,15380,15380,15380,15380,0
|
|
20231011,172100,1347534840,15380,15380,15380,15380,4494
|
|
20231011,172000,1347534840,15380,15380,15380,15380,0
|
|
20231011,171900,1347534840,15380,15380,15380,15380,0
|
|
20231011,171800,1347534840,15380,15380,15380,15380,0
|
|
20231011,171700,1347534840,15380,15380,15380,15380,0
|
|
20231011,171600,1347534840,15380,15380,15380,15380,0
|
|
20231011,171500,1347534840,15380,15380,15380,15380,0
|
|
20231011,171400,1347534840,15380,15380,15380,15380,0
|
|
20231011,171300,1347534840,15380,15380,15380,15380,0
|
|
20231011,171200,1347534840,15380,15380,15380,15380,0
|
|
20231011,171100,1347534840,15380,15380,15380,15380,0
|
|
20231011,171000,1347534840,15380,15380,15380,15380,0
|
|
20231011,170900,1347534840,15380,15380,15380,15380,0
|
|
20231011,170800,1347534840,15380,15380,15380,15380,0
|
|
20231011,170700,1347534840,15380,15380,15380,15380,0
|
|
20231011,170600,1347534840,15380,15380,15380,15380,0
|
|
20231011,170500,1347534840,15380,15380,15380,15380,0
|
|
20231011,170400,1347534840,15380,15380,15380,15380,0
|
|
20231011,170300,1347534840,15380,15380,15380,15380,0
|
|
20231011,170200,1347534840,15380,15380,15380,15380,0
|
|
20231011,170100,1347534840,15380,15380,15380,15380,0
|
|
20231011,170000,1347534840,15380,15380,15380,15380,0
|
|
20231011,165900,1347534840,15380,15380,15380,15380,0
|
|
20231011,165800,1347534840,15380,15380,15380,15380,0
|
|
20231011,165700,1347534840,15380,15380,15380,15380,0
|
|
20231011,165600,1347534840,15380,15380,15380,15380,0
|
|
20231011,165500,1347534840,15380,15380,15380,15380,0
|
|
20231011,165400,1347534840,15380,15380,15380,15380,0
|
|
20231011,165300,1347534840,15380,15380,15380,15380,0
|
|
20231011,165200,1347534840,15380,15380,15380,15380,0
|
|
20231011,165100,1347534840,15380,15380,15380,15380,4494
|
|
20231011,165000,1347534840,15380,15380,15380,15380,0
|
|
20231011,164900,1347534840,15380,15380,15380,15380,0
|
|
20231011,164800,1347534840,15380,15380,15380,15380,0
|
|
20231011,164700,1347534840,15380,15380,15380,15380,0
|
|
20231011,164600,1347534840,15380,15380,15380,15380,0
|
|
20231011,164500,1347534840,15380,15380,15380,15380,0
|
|
20231011,164400,1347534840,15380,15380,15380,15380,0
|
|
20231011,164300,1347534840,15380,15380,15380,15380,0
|
|
20231011,164200,1347534840,15380,15380,15380,15380,0
|
|
20231011,164100,1347534840,15380,15380,15380,15380,0
|
|
20231011,164000,1347534840,15380,15380,15380,15380,0
|
|
20231011,163900,1347534840,15380,15380,15380,15380,0
|
|
20231011,163800,1347534840,15380,15380,15380,15380,0
|
|
20231011,163700,1347534840,15380,15380,15380,15380,0
|
|
20231011,163600,1347534840,15380,15380,15380,15380,0
|
|
20231011,163500,1347534840,15380,15380,15380,15380,0
|
|
20231011,163400,1347534840,15380,15380,15380,15380,0
|
|
20231011,163300,1347534840,15380,15380,15380,15380,0
|
|
20231011,163200,1347534840,15380,15380,15380,15380,0
|
|
20231011,163100,1347534840,15380,15380,15380,15380,0
|
|
20231011,163000,1347534840,15380,15380,15380,15380,0
|
|
20231011,162900,1347534840,15380,15380,15380,15380,0
|
|
20231011,162800,1347534840,15380,15380,15380,15380,0
|
|
20231011,162700,1347534840,15380,15380,15380,15380,0
|
|
20231011,162600,1347534840,15380,15380,15380,15380,0
|
|
20231011,162500,1347534840,15380,15380,15380,15380,0
|
|
20231011,162400,1347534840,15380,15380,15380,15380,0
|
|
20231011,162300,1347534840,15380,15380,15380,15380,0
|
|
20231011,162200,1347534840,15380,15380,15380,15380,0
|
|
20231011,162100,1347534840,15380,15380,15380,15380,4494
|
|
20231011,162000,1347534840,15380,15380,15380,15380,0
|
|
20231011,161900,1347534840,15380,15380,15380,15380,0
|
|
20231011,161800,1347534840,15380,15380,15380,15380,0
|
|
20231011,161700,1347534840,15380,15380,15380,15380,0
|
|
20231011,161600,1347534840,15380,15380,15380,15380,0
|
|
20231011,161500,1347534840,15380,15380,15380,15380,0
|
|
20231011,161400,1347534840,15380,15380,15380,15380,0
|
|
20231011,161300,1347534840,15380,15380,15380,15380,0
|
|
20231011,161200,1347534840,15380,15380,15380,15380,0
|
|
20231011,161100,1347534840,15380,15380,15380,15380,0
|
|
20231011,161000,1347534840,15380,15380,15380,15380,0
|
|
20231011,160900,1347534840,15380,15380,15380,15380,0
|
|
20231011,160800,1347534840,15380,15380,15380,15380,0
|
|
20231011,160700,1347534840,15380,15380,15380,15380,0
|
|
20231011,160600,1347534840,15380,15380,15380,15380,0
|
|
20231011,160500,1347534840,15380,15380,15380,15380,0
|
|
20231011,160400,1347534840,15380,15380,15380,15380,0
|
|
20231011,160300,1347534840,15380,15380,15380,15380,0
|
|
20231011,160200,1347534840,15380,15380,15380,15380,0
|
|
20231011,160100,1347534840,15380,15380,15380,15380,0
|
|
20231011,160000,1347534840,15380,15380,15380,15380,0
|
|
20231011,155900,1347534840,15380,15380,15380,15380,0
|
|
20231011,155800,1347534840,15380,15380,15380,15380,0
|
|
20231011,155700,1347534840,15380,15380,15380,15380,0
|
|
20231011,155600,1347534840,15380,15380,15380,15380,0
|
|
20231011,155500,1347534840,15380,15380,15380,15380,0
|
|
20231011,155400,1347534840,15380,15380,15380,15380,0
|
|
20231011,155300,1347534840,15380,15380,15380,15380,0
|
|
20231011,155200,1347534840,15380,15380,15380,15380,0
|
|
20231011,155100,1347534840,15380,15380,15380,15380,4494
|
|
20231011,155000,1347534840,15380,15380,15380,15380,0
|
|
20231011,154900,1347534840,15380,15380,15380,15380,0
|
|
20231011,154800,1347534840,15380,15380,15380,15380,0
|
|
20231011,154700,1347534840,15380,15380,15380,15380,0
|
|
20231011,154600,1347534840,15380,15380,15380,15380,0
|
|
20231011,154500,1347534840,15380,15380,15380,15380,0
|
|
20231011,154400,1347534840,15380,15380,15380,15380,0
|
|
20231011,154300,1347534840,15380,15380,15380,15380,0
|
|
20231011,154200,1347534840,15380,15380,15380,15380,0
|
|
20231011,154100,1347534840,15380,15380,15380,15380,0
|
|
20231011,154000,1347534840,15380,15380,15380,15380,0
|
|
20231011,153900,1347534840,15380,15380,15380,15380,0
|
|
20231011,153800,1347534840,15380,15380,15380,15380,0
|
|
20231011,153700,1347534840,15380,15380,15380,15380,0
|
|
20231011,153600,1347534840,15380,15380,15380,15380,0
|
|
20231011,153500,1347534840,15380,15380,15380,15380,0
|
|
20231011,153400,1347534840,15380,15380,15380,15380,0
|
|
20231011,153300,1347534840,15380,15380,15380,15380,0
|
|
20231011,153200,1347534840,15380,15380,15380,15380,0
|
|
20231011,153100,1347534840,15380,15380,15380,15380,0
|
|
20231011,153000,1347534840,15380,15380,15380,15380,4494
|
|
20231011,152900,1278417120,15370,15370,15370,15370,0
|
|
20231011,152800,1278417120,15370,15370,15370,15370,0
|
|
20231011,152700,1278417120,15370,15370,15370,15370,0
|
|
20231011,152600,1278417120,15370,15370,15370,15370,0
|
|
20231011,152500,1278417120,15370,15370,15370,15370,0
|
|
20231011,152400,1278417120,15370,15370,15370,15370,0
|
|
20231011,152300,1278417120,15370,15370,15370,15370,0
|
|
20231011,152200,1278417120,15370,15370,15370,15370,0
|
|
20231011,152100,1278417120,15370,15370,15370,15370,0
|
|
20231011,152000,1278417120,15370,15370,15370,15370,0
|
|
20231011,151900,1278417120,15370,15350,15380,15350,505
|
|
20231011,151800,1270658440,15350,15310,15360,15310,439
|
|
20231011,151700,1263919170,15340,15300,15340,15300,353
|
|
20231011,151600,1258513190,15310,15300,15310,15300,486
|
|
20231011,151500,1251076410,15300,15300,15300,15290,467
|
|
20231011,151400,1243931550,15290,15290,15300,15290,107
|
|
20231011,151300,1242294700,15300,15290,15310,15290,149
|
|
20231011,151200,1240014310,15290,15300,15300,15290,347
|
|
20231011,151100,1234705340,15290,15290,15300,15290,133
|
|
20231011,151000,1232671700,15290,15300,15300,15290,116
|
|
20231011,150900,1230897250,15290,15310,15310,15290,1410
|
|
20231011,150800,1209322830,15310,15320,15320,15310,759
|
|
20231011,150700,1197701090,15320,15350,15350,15320,680
|
|
20231011,150600,1187273590,15340,15340,15350,15340,51
|
|
20231011,150500,1186491020,15340,15350,15350,15340,185
|
|
20231011,150400,1183651460,15350,15350,15350,15350,30
|
|
20231011,150300,1183190960,15360,15360,15360,15350,347
|
|
20231011,150200,1177861170,15360,15370,15380,15360,781
|
|
20231011,150100,1165864410,15370,15380,15380,15360,303
|
|
20231011,150000,1161207300,15370,15360,15380,15360,278
|
|
20231011,145900,1156933520,15370,15370,15370,15360,169
|
|
20231011,145800,1154336120,15360,15370,15380,15360,147
|
|
20231011,145700,1152076590,15370,15360,15370,15350,253
|
|
20231011,145600,1148190060,15370,15360,15370,15360,135
|
|
20231011,145500,1146115680,15360,15340,15360,15340,472
|
|
20231011,145400,1138871490,15340,15340,15350,15340,237
|
|
20231011,145300,1135235710,15340,15330,15350,15330,357
|
|
20231011,145200,1129759510,15330,15320,15330,15320,152
|
|
20231011,145100,1127429560,15320,15320,15340,15320,217
|
|
20231011,145000,1124103320,15320,15360,15360,15320,130
|
|
20231011,144900,1122107990,15350,15350,15360,15350,551
|
|
20231011,144800,1113645680,15360,15330,15360,15320,912
|
|
20231011,144700,1099655710,15320,15310,15330,15310,466
|
|
20231011,144600,1092515650,15320,15310,15320,15310,230
|
|
20231011,144500,1088992620,15310,15320,15320,15310,226
|
|
20231011,144400,1085530500,15320,15310,15320,15310,168
|
|
20231011,144300,1082957070,15320,15290,15320,15290,362
|
|
20231011,144200,1077413370,15280,15290,15290,15280,36
|
|
20231011,144100,1076863000,15290,15290,15320,15290,203
|
|
20231011,144000,1073757100,15290,15280,15290,15280,62
|
|
20231011,143900,1072809180,15290,15280,15290,15280,68
|
|
20231011,143800,1071769740,15290,15300,15310,15290,483
|
|
20231011,143700,1064380810,15300,15320,15320,15300,63
|
|
20231011,143600,1063416250,15320,15320,15330,15320,76
|
|
20231011,143500,1062251730,15320,15320,15330,15320,422
|
|
20231011,143400,1055783740,15320,15310,15330,15310,285
|
|
20231011,143300,1051417610,15320,15290,15320,15290,1187
|
|
20231011,143200,1033254400,15290,15290,15300,15290,72
|
|
20231011,143100,1032153320,15300,15280,15300,15280,127
|
|
20231011,143000,1030211260,15290,15310,15310,15290,868
|
|
20231011,142900,1016938050,15300,15300,15310,15300,86
|
|
20231011,142800,1015621700,15300,15300,15310,15300,88
|
|
20231011,142700,1014275000,15300,15300,15310,15300,181
|
|
20231011,142600,1011505270,15290,15290,15300,15290,81
|
|
20231011,142500,1010266230,15290,15290,15300,15290,53
|
|
20231011,142400,1009455660,15290,15290,15300,15290,107
|
|
20231011,142300,1007819430,15290,15280,15300,15280,145
|
|
20231011,142200,1005601960,15290,15290,15300,15280,243
|
|
20231011,142100,1001886000,15300,15320,15320,15300,89
|
|
20231011,142000,1000523640,15310,15300,15320,15300,100
|
|
20231011,141900,998992510,15310,15300,15310,15300,116
|
|
20231011,141800,997217510,15310,15300,15310,15300,80
|
|
20231011,141700,995993200,15290,15300,15310,15290,129
|
|
20231011,141600,994019210,15300,15280,15300,15280,29
|
|
20231011,141500,993575830,15300,15300,15310,15300,121
|
|
20231011,141400,991724330,15310,15280,15310,15280,72
|
|
20231011,141300,990623030,15280,15290,15300,15280,49
|
|
20231011,141200,989873890,15290,15310,15320,15290,117
|
|
20231011,141100,988082500,15310,15290,15310,15290,144
|
|
20231011,141000,985878400,15300,15310,15310,15290,475
|
|
20231011,140900,978608210,15310,15280,15320,15270,1079
|
|
20231011,140800,962102350,15270,15270,15280,15260,188
|
|
20231011,140700,959231390,15270,15250,15280,15250,590
|
|
20231011,140600,950224300,15250,15270,15270,15250,1632
|
|
20231011,140500,925311750,15270,15190,15270,15190,2720
|
|
20231011,140400,883917420,15180,15190,15190,15180,71
|
|
20231011,140300,882839140,15190,15180,15190,15170,167
|
|
20231011,140200,880304220,15190,15200,15200,15190,81
|
|
20231011,140100,879073630,15190,15200,15200,15190,57
|
|
20231011,140000,878207450,15190,15190,15190,15180,139
|
|
20231011,135900,876096250,15180,15190,15190,15180,147
|
|
20231011,135800,873863820,15190,15170,15200,15170,367
|
|
20231011,135700,868291290,15180,15170,15180,15170,40
|
|
20231011,135600,867684290,15170,15190,15190,15170,218
|
|
20231011,135500,864374870,15190,15170,15190,15170,177
|
|
20231011,135400,861688840,15160,15180,15180,15160,94
|
|
20231011,135300,860263320,15180,15180,15190,15180,105
|
|
20231011,135200,858669340,15190,15190,15190,15190,170
|
|
20231011,135100,856087040,15190,15180,15190,15180,37
|
|
20231011,135000,855525030,15190,15180,15190,15180,94
|
|
20231011,134900,854097470,15170,15180,15180,15170,35
|
|
20231011,134800,853566180,15170,15180,15180,15170,336
|
|
20231011,134700,848467740,15190,15190,15190,15180,69
|
|
20231011,134600,847419830,15180,15190,15190,15180,56
|
|
20231011,134500,846569410,15180,15190,15190,15180,157
|
|
20231011,134400,844185710,15190,15180,15190,15180,81
|
|
20231011,134300,842955730,15190,15180,15190,15180,34
|
|
20231011,134200,842439490,15180,15180,15180,15180,63
|
|
20231011,134100,841483150,15180,15170,15180,15170,61
|
|
20231011,134000,840557190,15170,15170,15180,15170,34
|
|
20231011,133900,840041310,15160,15180,15180,15160,30
|
|
20231011,133800,839586320,15180,15190,15190,15170,172
|
|
20231011,133700,836975000,15180,15160,15180,15160,423
|
|
20231011,133600,830557590,15170,15170,15170,15160,277
|
|
20231011,133500,826355720,15180,15170,15180,15170,100
|
|
20231011,133400,824838220,15180,15170,15180,15170,35
|
|
20231011,133300,824307130,15180,15170,15180,15170,53
|
|
20231011,133200,823502790,15170,15160,15180,15160,56
|
|
20231011,133100,822652980,15170,15180,15180,15160,184
|
|
20231011,133000,819862420,15180,15170,15180,15170,24
|
|
20231011,132900,819498300,15180,15170,15180,15170,110
|
|
20231011,132800,817829250,15170,15160,15170,15160,28
|
|
20231011,132700,817404570,15170,15180,15180,15170,425
|
|
20231011,132600,810957080,15170,15170,15170,15170,10
|
|
20231011,132500,810805380,15190,15180,15190,15180,61
|
|
20231011,132400,809879200,15180,15180,15180,15180,188
|
|
20231011,132300,807025360,15180,15180,15190,15180,113
|
|
20231011,132200,805309820,15190,15180,15190,15180,109
|
|
20231011,132100,803654220,15190,15190,15190,15180,44
|
|
20231011,132000,802986060,15180,15190,15190,15180,106
|
|
20231011,131900,801376440,15180,15180,15190,15180,49
|
|
20231011,131800,800632420,15180,15190,15190,15180,94
|
|
20231011,131700,799205230,15180,15180,15190,15180,104
|
|
20231011,131600,797625860,15180,15190,15190,15180,99
|
|
20231011,131500,796122800,15190,15180,15190,15180,32
|
|
20231011,131400,795636820,15190,15180,15190,15180,79
|
|
20231011,131300,794437060,15180,15170,15180,15170,58
|
|
20231011,131200,793556870,15170,15170,15180,15160,199
|
|
20231011,131100,790537650,15180,15180,15180,15160,117
|
|
20231011,131000,788762030,15180,15200,15200,15160,147
|
|
20231011,130900,786530230,15190,15190,15200,15180,195
|
|
20231011,130800,783568020,15180,15180,15190,15180,101
|
|
20231011,130700,782033910,15190,15180,15190,15180,80
|
|
20231011,130600,780818960,15200,15190,15200,15190,108
|
|
20231011,130500,779177940,15190,15210,15210,15190,144
|
|
20231011,130400,776988360,15220,15170,15240,15170,2642
|
|
20231011,130300,736867050,15170,15160,15170,15160,295
|
|
20231011,130200,732392400,15170,15170,15170,15160,98
|
|
20231011,130100,730905890,15170,15170,15170,15160,48
|
|
20231011,130000,730177770,15160,15170,15170,15160,90
|
|
20231011,125900,728812770,15170,15170,15170,15160,170
|
|
20231011,125800,726234210,15160,15170,15170,15160,62
|
|
20231011,125700,725293860,15170,15170,15170,15160,82
|
|
20231011,125600,724050160,15160,15170,15170,15160,222
|
|
20231011,125500,720683220,15170,15160,15170,15160,113
|
|
20231011,125400,718969270,15160,15160,15170,15160,94
|
|
20231011,125300,717543530,15160,15170,15170,15160,36
|
|
20231011,125200,716997750,15170,15160,15180,15160,744
|
|
20231011,125100,705711620,15160,15160,15160,15160,9
|
|
20231011,125000,705575180,15170,15150,15170,15150,77
|
|
20231011,124900,704407670,15150,15180,15180,15150,287
|
|
20231011,124800,700057380,15170,15190,15190,15170,132
|
|
20231011,124700,698053030,15200,15190,15200,15190,685
|
|
20231011,124600,687647500,15190,15180,15190,15180,74
|
|
20231011,124500,686523730,15190,15190,15190,15180,169
|
|
20231011,124400,683957060,15180,15190,15190,15180,72
|
|
20231011,124300,682863600,15190,15190,15190,15180,98
|
|
20231011,124200,681375490,15190,15190,15190,15180,89
|
|
20231011,124100,680023780,15190,15180,15190,15180,95
|
|
20231011,124000,678581150,15190,15190,15190,15180,81
|
|
20231011,123900,677350970,15180,15170,15180,15170,324
|
|
20231011,123800,672432850,15180,15180,15180,15170,313
|
|
20231011,123700,667681820,15170,15180,15180,15170,37
|
|
20231011,123600,667120360,15170,15160,15170,15150,304
|
|
20231011,123500,662509660,15160,15160,15160,15150,75
|
|
20231011,123400,661372860,15160,15180,15180,15160,152
|
|
20231011,123300,659066580,15180,15180,15190,15180,81
|
|
20231011,123200,657836670,15190,15190,15190,15180,89
|
|
20231011,123100,656485310,15180,15180,15190,15180,114
|
|
20231011,123000,654754590,15190,15180,15190,15170,88
|
|
20231011,122900,653418980,15180,15180,15180,15170,142
|
|
20231011,122800,651263620,15180,15170,15180,15170,68
|
|
20231011,122700,650231580,15170,15180,15190,15170,94
|
|
20231011,122600,648804430,15170,15190,15190,15170,61
|
|
20231011,122500,647878290,15180,15190,15190,15180,44
|
|
20231011,122400,647210240,15180,15190,15190,15180,80
|
|
20231011,122300,645995600,15190,15180,15190,15180,68
|
|
20231011,122200,644963020,15180,15180,15190,15170,303
|
|
20231011,122100,640363200,15180,15180,15180,15170,93
|
|
20231011,122000,638951670,15180,15180,15180,15170,94
|
|
20231011,121900,637525350,15180,15180,15180,15170,51
|
|
20231011,121800,636751380,15180,15160,15180,15160,104
|
|
20231011,121700,635173580,15150,15160,15160,15150,50
|
|
20231011,121600,634415600,15150,15150,15160,15150,78
|
|
20231011,121500,633233440,15150,15160,15160,15150,59
|
|
20231011,121400,632339210,15150,15160,15160,15140,43
|
|
20231011,121300,631687570,15150,15170,15170,15150,101
|
|
20231011,121200,630156360,15170,15170,15170,15160,60
|
|
20231011,121100,629246180,15180,15170,15180,15170,136
|
|
20231011,121000,627182600,15170,15180,15180,15170,70
|
|
20231011,120900,626120320,15180,15160,15180,15150,159
|
|
20231011,120800,623707910,15160,15160,15170,15160,63
|
|
20231011,120700,622752630,15160,15170,15170,15160,115
|
|
20231011,120600,621008500,15170,15180,15180,15160,175
|
|
20231011,120500,618353790,15180,15180,15180,15170,86
|
|
20231011,120400,617048620,15180,15160,15180,15160,128
|
|
20231011,120300,615106800,15150,15170,15170,15150,64
|
|
20231011,120200,614136070,15170,15170,15170,15160,93
|
|
20231011,120100,612725790,15170,15170,15180,15150,259
|
|
20231011,120000,608796780,15180,15170,15190,15170,136
|
|
20231011,115900,606732070,15170,15150,15170,15150,105
|
|
20231011,115800,605140450,15150,15160,15160,15150,49
|
|
20231011,115700,604397720,15160,15150,15160,15150,62
|
|
20231011,115600,603458020,15150,15150,15150,15140,257
|
|
20231011,115500,599564670,15140,15140,15150,15140,54
|
|
20231011,115400,598746790,15150,15150,15150,15140,56
|
|
20231011,115300,597898590,15140,15150,15150,15140,31
|
|
20231011,115200,597428950,15130,15150,15150,15130,158
|
|
20231011,115100,595036560,15150,15150,15150,15140,60
|
|
20231011,115000,594127760,15150,15150,15150,15130,186
|
|
20231011,114900,591311300,15150,15150,15150,15140,75
|
|
20231011,114800,590175450,15150,15170,15170,15150,140
|
|
20231011,114700,588053550,15180,15170,15180,15170,57
|
|
20231011,114600,587188380,15160,15170,15170,15160,35
|
|
20231011,114500,586657650,15170,15160,15170,15160,75
|
|
20231011,114400,585520110,15170,15170,15170,15160,55
|
|
20231011,114300,584685960,15170,15160,15170,15160,46
|
|
20231011,114200,583988360,15160,15160,15160,15160,57
|
|
20231011,114100,583124240,15160,15180,15180,15150,168
|
|
20231011,114000,580576830,15180,15180,15180,15170,58
|
|
20231011,113900,579696600,15180,15180,15190,15180,190
|
|
20231011,113800,576812100,15190,15180,15190,15180,50
|
|
20231011,113700,576052900,15180,15180,15190,15180,74
|
|
20231011,113600,574929060,15190,15190,15190,15180,232
|
|
20231011,113500,571405200,15190,15160,15190,15160,445
|
|
20231011,113400,564653900,15160,15160,15160,15160,32
|
|
20231011,113300,564168780,15170,15150,15170,15150,73
|
|
20231011,113200,563061690,15170,15180,15180,15170,202
|
|
20231011,113100,559995620,15170,15170,15180,15160,58
|
|
20231011,113000,559115680,15170,15170,15170,15160,127
|
|
20231011,112900,557189390,15160,15160,15170,15160,112
|
|
20231011,112800,555491180,15160,15160,15170,15160,53
|
|
20231011,112700,554687370,15170,15150,15170,15150,114
|
|
20231011,112600,552959290,15150,15150,15150,15140,209
|
|
20231011,112500,549792960,15140,15150,15150,15140,55
|
|
20231011,112400,548959940,15140,15150,15150,15140,87
|
|
20231011,112300,547642010,15150,15140,15150,15140,194
|
|
20231011,112200,544704420,15150,15150,15150,15140,294
|
|
20231011,112100,540251820,15150,15140,15150,15130,216
|
|
20231011,112000,536980580,15140,15130,15140,15120,139
|
|
20231011,111900,534877280,15130,15130,15130,15120,174
|
|
20231011,111800,532244770,15130,15130,15130,15120,71
|
|
20231011,111700,531170740,15130,15130,15130,15120,67
|
|
20231011,111600,530157240,15130,15120,15130,15120,166
|
|
20231011,111500,527646180,15130,15130,15130,15120,64
|
|
20231011,111400,526678060,15130,15130,15130,15120,84
|
|
20231011,111300,525407350,15130,15120,15130,15120,130
|
|
20231011,111200,523440860,15130,15120,15130,15120,80
|
|
20231011,111100,522230780,15130,15120,15130,15120,103
|
|
20231011,111000,520672910,15130,15130,15130,15120,47
|
|
20231011,110900,519962020,15120,15100,15130,15100,119
|
|
20231011,110800,518162680,15100,15110,15110,15100,8
|
|
20231011,110700,518041870,15110,15120,15130,15110,56
|
|
20231011,110600,517195210,15120,15100,15120,15100,202
|
|
20231011,110500,514143530,15090,15100,15110,15090,132
|
|
20231011,110400,512150250,15100,15100,15100,15090,25
|
|
20231011,110300,511772760,15100,15100,15100,15090,83
|
|
20231011,110200,510519660,15100,15100,15100,15090,137
|
|
20231011,110100,508451370,15100,15100,15100,15090,103
|
|
20231011,110000,506896270,15090,15100,15100,15090,196
|
|
20231011,105900,503936890,15100,15090,15100,15090,73
|
|
20231011,105800,502834850,15100,15090,15100,15090,70
|
|
20231011,105700,501778050,15100,15080,15100,15080,143
|
|
20231011,105600,499619530,15090,15100,15100,15090,160
|
|
20231011,105500,497204610,15100,15100,15100,15090,90
|
|
20231011,105400,495845930,15090,15100,15100,15090,38
|
|
20231011,105300,495272330,15090,15100,15100,15090,44
|
|
20231011,105200,494608140,15090,15070,15100,15070,82
|
|
20231011,105100,493370570,15070,15070,15070,15060,86
|
|
20231011,105000,492075050,15060,15060,15080,15060,50
|
|
20231011,104900,491321690,15060,15070,15080,15060,200
|
|
20231011,104800,488306730,15070,15070,15070,15060,86
|
|
20231011,104700,487011220,15070,15060,15070,15060,45
|
|
20231011,104600,486333380,15070,15070,15070,15070,51
|
|
20231011,104500,485564810,15080,15060,15090,15060,102
|
|
20231011,104400,484026760,15050,15040,15050,15030,98
|
|
20231011,104300,482553400,15040,15040,15050,15040,109
|
|
20231011,104200,480913180,15050,15040,15050,15020,177
|
|
20231011,104100,478252140,15050,15040,15080,15040,242
|
|
20231011,104000,474606930,15040,15030,15040,15030,32
|
|
20231011,103900,474125770,15050,15060,15060,15050,591
|
|
20231011,103800,465225500,15050,15070,15070,15040,112
|
|
20231011,103700,463539690,15070,15070,15080,15070,113
|
|
20231011,103600,461836680,15060,15080,15080,15060,285
|
|
20231011,103500,457542160,15080,15090,15100,15080,97
|
|
20231011,103400,456078880,15100,15100,15100,15090,47
|
|
20231011,103300,455369380,15100,15100,15100,15090,35
|
|
20231011,103200,454841090,15090,15100,15100,15090,95
|
|
20231011,103100,453407340,15090,15100,15100,15090,13
|
|
20231011,103000,453211050,15100,15120,15120,15100,59
|
|
20231011,102900,452319730,15120,15110,15140,15110,62
|
|
20231011,102800,451382080,15110,15130,15130,15100,62
|
|
20231011,102700,450444740,15140,15130,15140,15120,252
|
|
20231011,102600,446632010,15130,15130,15130,15110,168
|
|
20231011,102500,444091290,15140,15140,15150,15140,74
|
|
20231011,102400,442970780,15130,15140,15140,15130,172
|
|
20231011,102300,440367850,15150,15140,15150,15140,30
|
|
20231011,102200,439913370,15140,15150,15150,15140,41
|
|
20231011,102100,439292320,15150,15180,15180,15130,237
|
|
20231011,102000,435701140,15170,15170,15190,15170,192
|
|
20231011,101900,432786900,15170,15180,15180,15170,64
|
|
20231011,101800,431815820,15180,15150,15180,15150,68
|
|
20231011,101700,430785130,15150,15150,15150,15150,55
|
|
20231011,101600,429951880,15150,15140,15150,15140,31
|
|
20231011,101500,429482440,15140,15180,15180,15120,1979
|
|
20231011,101400,399479270,15180,15090,15180,15090,3189
|
|
20231011,101300,351209620,15100,15110,15110,15100,978
|
|
20231011,101200,336441130,15110,15080,15110,15080,187
|
|
20231011,101100,333617690,15080,15090,15090,15080,52
|
|
20231011,101000,332833460,15110,15080,15110,15080,2034
|
|
20231011,100900,302112100,15090,15110,15120,15090,1086
|
|
20231011,100800,285716270,15100,15100,15100,15100,102
|
|
20231011,100700,284176070,15090,15100,15100,15090,31
|
|
20231011,100600,283707990,15090,15080,15090,15080,110
|
|
20231011,100500,282048100,15090,15080,15090,15080,53
|
|
20231011,100400,281248570,15060,15040,15060,15040,40
|
|
20231011,100300,280646630,15010,15020,15030,15010,108
|
|
20231011,100200,279024160,15020,15050,15050,15010,132
|
|
20231011,100100,277040930,15060,15030,15090,15030,217
|
|
20231011,100000,273771590,15050,15050,15050,15050,0
|
|
20231011,095900,273771590,15050,15050,15050,15050,0
|
|
20231011,095800,273771590,15050,15030,15050,15020,339
|
|
20231011,095700,268675760,15030,15030,15030,15000,929
|
|
20231011,095600,254731670,15030,15050,15050,15030,116
|
|
20231011,095500,252986670,15050,15070,15070,15040,301
|
|
20231011,095400,248454350,15070,15080,15080,15060,479
|
|
20231011,095300,241238790,15080,15100,15100,15080,42
|
|
20231011,095200,240604720,15100,15080,15110,15080,1384
|
|
20231011,095100,219731180,15080,15080,15080,15080,47
|
|
20231011,095000,219022420,15070,15080,15080,15070,14
|
|
20231011,094900,218811310,15090,15090,15090,15090,56
|
|
20231011,094800,217966270,15090,15090,15090,15090,0
|
|
20231011,094700,217966270,15090,15050,15090,15040,617
|
|
20231011,094600,208668100,15050,15050,15050,15050,0
|
|
20231011,094500,208668100,15050,15040,15050,15040,85
|
|
20231011,094400,207389400,15040,15050,15050,15040,44
|
|
20231011,094300,206727500,15040,15020,15040,15020,141
|
|
20231011,094200,204607930,15030,15040,15040,15030,314
|
|
20231011,094100,199886690,15040,15050,15050,15040,17
|
|
20231011,094000,199630850,15050,15080,15080,15050,40
|
|
20231011,093900,199028320,15080,15080,15080,15080,32
|
|
20231011,093800,198545760,15100,15060,15110,15060,839
|
|
20231011,093700,185889540,15070,15050,15070,15050,279
|
|
20231011,093600,181686220,15050,15030,15050,15030,149
|
|
20231011,093500,179445270,15030,15090,15090,15010,1038
|
|
20231011,093400,163797330,15090,15100,15100,15080,619
|
|
20231011,093300,154456910,15100,15090,15110,15090,266
|
|
20231011,093200,150440900,15090,15070,15090,15070,457
|
|
20231011,093100,143550780,15060,15060,15070,15050,221
|
|
20231011,093000,140222190,15050,15010,15050,15010,527
|
|
20231011,092900,132295860,15000,14990,15010,14990,163
|
|
20231011,092800,129851200,14970,14970,14970,14970,0
|
|
20231011,092700,129851200,14970,14970,14980,14970,45
|
|
20231011,092600,129177210,14970,14960,14970,14960,61
|
|
20231011,092500,128264500,14930,14960,14960,14920,145
|
|
20231011,092400,126095970,14960,14940,14960,14890,2170
|
|
20231011,092300,93738480,14940,14970,14970,14940,209
|
|
20231011,092200,90612670,14970,15040,15040,14970,363
|
|
20231011,092100,85168140,15050,15020,15050,15020,339
|
|
20231011,092000,80067480,15040,15020,15050,15020,139
|
|
20231011,091900,77976580,15030,15010,15030,15010,45
|
|
20231011,091800,77300960,15000,15000,15000,15000,0
|
|
20231011,091700,77300960,15000,14990,15000,14990,59
|
|
20231011,091600,76416220,14990,14990,14990,14990,7
|
|
20231011,091500,76311290,14980,14980,14980,14980,30
|
|
20231011,091400,75861890,14980,14970,14980,14970,72
|
|
20231011,091300,74783400,14950,14940,14950,14940,24
|
|
20231011,091200,74424670,14960,14960,14960,14920,392
|
|
20231011,091100,68563450,14980,14980,14980,14980,35
|
|
20231011,091000,68039150,15000,14960,15000,14960,370
|
|
20231011,090900,62495350,14970,14980,14980,14970,136
|
|
20231011,090800,60459170,15000,14990,15010,14990,262
|
|
20231011,090700,56527770,15000,15060,15060,14990,677
|
|
20231011,090600,46355860,15060,14990,15060,14990,1110
|
|
20231011,090500,29692420,15000,14970,15000,14970,188
|
|
20231011,090400,26875260,14970,14910,14970,14910,292
|
|
20231011,090300,22514540,14880,14890,14890,14880,35
|
|
20231011,090200,21993630,14890,14870,14920,14840,489
|
|
20231011,090100,14720800,14880,14910,14920,14880,518
|
|
20231011,090000,7005260,14910,14900,14910,14900,470
|