685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202200,1799855360,15570,15570,15570,15570,25603
|
|
20231012,202100,1799855360,15570,15570,15570,15570,0
|
|
20231012,202000,1799855360,15570,15570,15570,15570,0
|
|
20231012,201900,1799855360,15570,15570,15570,15570,0
|
|
20231012,201800,1799855360,15570,15570,15570,15570,0
|
|
20231012,201700,1799855360,15570,15570,15570,15570,0
|
|
20231012,201600,1799855360,15570,15570,15570,15570,0
|
|
20231012,201500,1799855360,15570,15570,15570,15570,0
|
|
20231012,201400,1799855360,15570,15570,15570,15570,0
|
|
20231012,201300,1799855360,15570,15570,15570,15570,0
|
|
20231012,201200,1799855360,15570,15570,15570,15570,0
|
|
20231012,201100,1799855360,15570,15570,15570,15570,0
|
|
20231012,201000,1799855360,15570,15570,15570,15570,0
|
|
20231012,200900,1799855360,15570,15570,15570,15570,0
|
|
20231012,200800,1799855360,15570,15570,15570,15570,0
|
|
20231012,200700,1799855360,15570,15570,15570,15570,0
|
|
20231012,200600,1799855360,15570,15570,15570,15570,0
|
|
20231012,200500,1799855360,15570,15570,15570,15570,0
|
|
20231012,200400,1799855360,15570,15570,15570,15570,0
|
|
20231012,200300,1799855360,15570,15570,15570,15570,0
|
|
20231012,200200,1799855360,15570,15570,15570,15570,0
|
|
20231012,200100,1799855360,15570,15570,15570,15570,0
|
|
20231012,200000,1799855360,15570,15570,15570,15570,0
|
|
20231012,195900,1799855360,15570,15570,15570,15570,0
|
|
20231012,195800,1799855360,15570,15570,15570,15570,0
|
|
20231012,195700,1799855360,15570,15570,15570,15570,0
|
|
20231012,195600,1799855360,15570,15570,15570,15570,0
|
|
20231012,195500,1799855360,15570,15570,15570,15570,0
|
|
20231012,195400,1799855360,15570,15570,15570,15570,0
|
|
20231012,195300,1799855360,15570,15570,15570,15570,0
|
|
20231012,195200,1799855360,15570,15570,15570,15570,25603
|
|
20231012,195100,1799855360,15570,15570,15570,15570,0
|
|
20231012,195000,1799855360,15570,15570,15570,15570,0
|
|
20231012,194900,1799855360,15570,15570,15570,15570,0
|
|
20231012,194800,1799855360,15570,15570,15570,15570,0
|
|
20231012,194700,1799855360,15570,15570,15570,15570,0
|
|
20231012,194600,1799855360,15570,15570,15570,15570,0
|
|
20231012,194500,1799855360,15570,15570,15570,15570,0
|
|
20231012,194400,1799855360,15570,15570,15570,15570,0
|
|
20231012,194300,1799855360,15570,15570,15570,15570,0
|
|
20231012,194200,1799855360,15570,15570,15570,15570,0
|
|
20231012,194100,1799855360,15570,15570,15570,15570,0
|
|
20231012,194000,1799855360,15570,15570,15570,15570,0
|
|
20231012,193900,1799855360,15570,15570,15570,15570,0
|
|
20231012,193800,1799855360,15570,15570,15570,15570,0
|
|
20231012,193700,1799855360,15570,15570,15570,15570,0
|
|
20231012,193600,1799855360,15570,15570,15570,15570,0
|
|
20231012,193500,1799855360,15570,15570,15570,15570,0
|
|
20231012,193400,1799855360,15570,15570,15570,15570,0
|
|
20231012,193300,1799855360,15570,15570,15570,15570,0
|
|
20231012,193200,1799855360,15570,15570,15570,15570,0
|
|
20231012,193100,1799855360,15570,15570,15570,15570,0
|
|
20231012,193000,1799855360,15570,15570,15570,15570,0
|
|
20231012,192900,1799855360,15570,15570,15570,15570,0
|
|
20231012,192800,1799855360,15570,15570,15570,15570,0
|
|
20231012,192700,1799855360,15570,15570,15570,15570,0
|
|
20231012,192600,1799855360,15570,15570,15570,15570,0
|
|
20231012,192500,1799855360,15570,15570,15570,15570,0
|
|
20231012,192400,1799855360,15570,15570,15570,15570,0
|
|
20231012,192300,1799855360,15570,15570,15570,15570,0
|
|
20231012,192200,1799855360,15570,15570,15570,15570,25603
|
|
20231012,192100,1799855360,15570,15570,15570,15570,0
|
|
20231012,192000,1799855360,15570,15570,15570,15570,0
|
|
20231012,191900,1799855360,15570,15570,15570,15570,0
|
|
20231012,191800,1799855360,15570,15570,15570,15570,0
|
|
20231012,191700,1799855360,15570,15570,15570,15570,0
|
|
20231012,191600,1799855360,15570,15570,15570,15570,0
|
|
20231012,191500,1799855360,15570,15570,15570,15570,0
|
|
20231012,191400,1799855360,15570,15570,15570,15570,0
|
|
20231012,191300,1799855360,15570,15570,15570,15570,0
|
|
20231012,191200,1799855360,15570,15570,15570,15570,0
|
|
20231012,191100,1799855360,15570,15570,15570,15570,0
|
|
20231012,191000,1799855360,15570,15570,15570,15570,0
|
|
20231012,190900,1799855360,15570,15570,15570,15570,0
|
|
20231012,190800,1799855360,15570,15570,15570,15570,0
|
|
20231012,190700,1799855360,15570,15570,15570,15570,0
|
|
20231012,190600,1799855360,15570,15570,15570,15570,0
|
|
20231012,190500,1799855360,15570,15570,15570,15570,0
|
|
20231012,190400,1799855360,15570,15570,15570,15570,0
|
|
20231012,190300,1799855360,15570,15570,15570,15570,0
|
|
20231012,190200,1799855360,15570,15570,15570,15570,0
|
|
20231012,190100,1799855360,15570,15570,15570,15570,0
|
|
20231012,190000,1799855360,15570,15570,15570,15570,0
|
|
20231012,185900,1799855360,15570,15570,15570,15570,0
|
|
20231012,185800,1799855360,15570,15570,15570,15570,0
|
|
20231012,185700,1799855360,15570,15570,15570,15570,0
|
|
20231012,185600,1799855360,15570,15570,15570,15570,0
|
|
20231012,185500,1799855360,15570,15570,15570,15570,0
|
|
20231012,185400,1799855360,15570,15570,15570,15570,0
|
|
20231012,185300,1799855360,15570,15570,15570,15570,0
|
|
20231012,185200,1799855360,15570,15570,15570,15570,25603
|
|
20231012,185100,1799855360,15570,15570,15570,15570,0
|
|
20231012,185000,1799855360,15570,15570,15570,15570,0
|
|
20231012,184900,1799855360,15570,15570,15570,15570,0
|
|
20231012,184800,1799855360,15570,15570,15570,15570,0
|
|
20231012,184700,1799855360,15570,15570,15570,15570,0
|
|
20231012,184600,1799855360,15570,15570,15570,15570,0
|
|
20231012,184500,1799855360,15570,15570,15570,15570,0
|
|
20231012,184400,1799855360,15570,15570,15570,15570,0
|
|
20231012,184300,1799855360,15570,15570,15570,15570,0
|
|
20231012,184200,1799855360,15570,15570,15570,15570,0
|
|
20231012,184100,1799855360,15570,15570,15570,15570,0
|
|
20231012,184000,1799855360,15570,15570,15570,15570,0
|
|
20231012,183900,1799855360,15570,15570,15570,15570,0
|
|
20231012,183800,1799855360,15570,15570,15570,15570,0
|
|
20231012,183700,1799855360,15570,15570,15570,15570,0
|
|
20231012,183600,1799855360,15570,15570,15570,15570,0
|
|
20231012,183500,1799855360,15570,15570,15570,15570,0
|
|
20231012,183400,1799855360,15570,15570,15570,15570,0
|
|
20231012,183300,1799855360,15570,15570,15570,15570,0
|
|
20231012,183200,1799855360,15570,15570,15570,15570,0
|
|
20231012,183100,1799855360,15570,15570,15570,15570,0
|
|
20231012,183000,1799855360,15570,15570,15570,15570,0
|
|
20231012,182900,1799855360,15570,15570,15570,15570,0
|
|
20231012,182800,1799855360,15570,15570,15570,15570,0
|
|
20231012,182700,1799855360,15570,15570,15570,15570,0
|
|
20231012,182600,1799855360,15570,15570,15570,15570,0
|
|
20231012,182500,1799855360,15570,15570,15570,15570,0
|
|
20231012,182400,1799855360,15570,15570,15570,15570,0
|
|
20231012,182300,1799855360,15570,15570,15570,15570,0
|
|
20231012,182200,1799855360,15570,15570,15570,15570,25603
|
|
20231012,182100,1799855360,15570,15570,15570,15570,0
|
|
20231012,182000,1799855360,15570,15570,15570,15570,0
|
|
20231012,181900,1799855360,15570,15570,15570,15570,0
|
|
20231012,181800,1799855360,15570,15570,15570,15570,0
|
|
20231012,181700,1799855360,15570,15570,15570,15570,0
|
|
20231012,181600,1799855360,15570,15570,15570,15570,0
|
|
20231012,181500,1799855360,15570,15570,15570,15570,0
|
|
20231012,181400,1799855360,15570,15570,15570,15570,0
|
|
20231012,181300,1799855360,15570,15570,15570,15570,0
|
|
20231012,181200,1799855360,15570,15570,15570,15570,0
|
|
20231012,181100,1799855360,15570,15570,15570,15570,0
|
|
20231012,181000,1799855360,15570,15570,15570,15570,0
|
|
20231012,180900,1799855360,15570,15570,15570,15570,0
|
|
20231012,180800,1799855360,15570,15570,15570,15570,0
|
|
20231012,180700,1799855360,15570,15570,15570,15570,0
|
|
20231012,180600,1799855360,15570,15570,15570,15570,0
|
|
20231012,180500,1799855360,15570,15570,15570,15570,0
|
|
20231012,180400,1799855360,15570,15570,15570,15570,0
|
|
20231012,180300,1799855360,15570,15570,15570,15570,0
|
|
20231012,180200,1799855360,15570,15570,15570,15570,0
|
|
20231012,180100,1799855360,15570,15570,15570,15570,0
|
|
20231012,180000,1799855360,15570,15570,15570,15570,0
|
|
20231012,175900,1799855360,15570,15570,15570,15570,0
|
|
20231012,175800,1799855360,15570,15570,15570,15570,0
|
|
20231012,175700,1799855360,15570,15570,15570,15570,0
|
|
20231012,175600,1799855360,15570,15570,15570,15570,0
|
|
20231012,175500,1799855360,15570,15570,15570,15570,0
|
|
20231012,175400,1799855360,15570,15570,15570,15570,0
|
|
20231012,175300,1799855360,15570,15570,15570,15570,0
|
|
20231012,175200,1799855360,15570,15570,15570,15570,25603
|
|
20231012,175100,1799855360,15570,15570,15570,15570,0
|
|
20231012,175000,1799855360,15570,15570,15570,15570,0
|
|
20231012,174900,1799855360,15570,15570,15570,15570,0
|
|
20231012,174800,1799855360,15570,15570,15570,15570,0
|
|
20231012,174700,1799855360,15570,15570,15570,15570,0
|
|
20231012,174600,1799855360,15570,15570,15570,15570,0
|
|
20231012,174500,1799855360,15570,15570,15570,15570,0
|
|
20231012,174400,1799855360,15570,15570,15570,15570,0
|
|
20231012,174300,1799855360,15570,15570,15570,15570,0
|
|
20231012,174200,1799855360,15570,15570,15570,15570,0
|
|
20231012,174100,1799855360,15570,15570,15570,15570,0
|
|
20231012,174000,1799855360,15570,15570,15570,15570,0
|
|
20231012,173900,1799855360,15570,15570,15570,15570,0
|
|
20231012,173800,1799855360,15570,15570,15570,15570,0
|
|
20231012,173700,1799855360,15570,15570,15570,15570,0
|
|
20231012,173600,1799855360,15570,15570,15570,15570,0
|
|
20231012,173500,1799855360,15570,15570,15570,15570,0
|
|
20231012,173400,1799855360,15570,15570,15570,15570,0
|
|
20231012,173300,1799855360,15570,15570,15570,15570,0
|
|
20231012,173200,1799855360,15570,15570,15570,15570,0
|
|
20231012,173100,1799855360,15570,15570,15570,15570,0
|
|
20231012,173000,1799855360,15570,15570,15570,15570,0
|
|
20231012,172900,1799855360,15570,15570,15570,15570,0
|
|
20231012,172800,1799855360,15570,15570,15570,15570,0
|
|
20231012,172700,1799855360,15570,15570,15570,15570,0
|
|
20231012,172600,1799855360,15570,15570,15570,15570,0
|
|
20231012,172500,1799855360,15570,15570,15570,15570,0
|
|
20231012,172400,1799855360,15570,15570,15570,15570,0
|
|
20231012,172300,1799855360,15570,15570,15570,15570,0
|
|
20231012,172200,1799855360,15570,15570,15570,15570,25603
|
|
20231012,172100,1799855360,15570,15570,15570,15570,0
|
|
20231012,172000,1799855360,15570,15570,15570,15570,0
|
|
20231012,171900,1799855360,15570,15570,15570,15570,0
|
|
20231012,171800,1799855360,15570,15570,15570,15570,0
|
|
20231012,171700,1799855360,15570,15570,15570,15570,0
|
|
20231012,171600,1799855360,15570,15570,15570,15570,0
|
|
20231012,171500,1799855360,15570,15570,15570,15570,0
|
|
20231012,171400,1799855360,15570,15570,15570,15570,0
|
|
20231012,171300,1799855360,15570,15570,15570,15570,0
|
|
20231012,171200,1799855360,15570,15570,15570,15570,0
|
|
20231012,171100,1799855360,15570,15570,15570,15570,0
|
|
20231012,171000,1799855360,15570,15570,15570,15570,0
|
|
20231012,170900,1799855360,15570,15570,15570,15570,0
|
|
20231012,170800,1799855360,15570,15570,15570,15570,0
|
|
20231012,170700,1799855360,15570,15570,15570,15570,0
|
|
20231012,170600,1799855360,15570,15570,15570,15570,0
|
|
20231012,170500,1799855360,15570,15570,15570,15570,0
|
|
20231012,170400,1799855360,15570,15570,15570,15570,0
|
|
20231012,170300,1799855360,15570,15570,15570,15570,0
|
|
20231012,170200,1799855360,15570,15570,15570,15570,0
|
|
20231012,170100,1799855360,15570,15570,15570,15570,0
|
|
20231012,170000,1799855360,15570,15570,15570,15570,0
|
|
20231012,165900,1799855360,15570,15570,15570,15570,0
|
|
20231012,165800,1799855360,15570,15570,15570,15570,0
|
|
20231012,165700,1799855360,15570,15570,15570,15570,0
|
|
20231012,165600,1799855360,15570,15570,15570,15570,0
|
|
20231012,165500,1799855360,15570,15570,15570,15570,0
|
|
20231012,165400,1799855360,15570,15570,15570,15570,0
|
|
20231012,165300,1799855360,15570,15570,15570,15570,0
|
|
20231012,165200,1799855360,15570,15570,15570,15570,25603
|
|
20231012,165100,1799855360,15570,15570,15570,15570,0
|
|
20231012,165000,1799855360,15570,15570,15570,15570,0
|
|
20231012,164900,1799855360,15570,15570,15570,15570,0
|
|
20231012,164800,1799855360,15570,15570,15570,15570,0
|
|
20231012,164700,1799855360,15570,15570,15570,15570,0
|
|
20231012,164600,1799855360,15570,15570,15570,15570,0
|
|
20231012,164500,1799855360,15570,15570,15570,15570,0
|
|
20231012,164400,1799855360,15570,15570,15570,15570,0
|
|
20231012,164300,1799855360,15570,15570,15570,15570,0
|
|
20231012,164200,1799855360,15570,15570,15570,15570,0
|
|
20231012,164100,1799855360,15570,15570,15570,15570,0
|
|
20231012,164000,1799855360,15570,15570,15570,15570,0
|
|
20231012,163900,1799855360,15570,15570,15570,15570,0
|
|
20231012,163800,1799855360,15570,15570,15570,15570,0
|
|
20231012,163700,1799855360,15570,15570,15570,15570,0
|
|
20231012,163600,1799855360,15570,15570,15570,15570,0
|
|
20231012,163500,1799855360,15570,15570,15570,15570,0
|
|
20231012,163400,1799855360,15570,15570,15570,15570,0
|
|
20231012,163300,1799855360,15570,15570,15570,15570,0
|
|
20231012,163200,1799855360,15570,15570,15570,15570,0
|
|
20231012,163100,1799855360,15570,15570,15570,15570,0
|
|
20231012,163000,1799855360,15570,15570,15570,15570,0
|
|
20231012,162900,1799855360,15570,15570,15570,15570,0
|
|
20231012,162800,1799855360,15570,15570,15570,15570,0
|
|
20231012,162700,1799855360,15570,15570,15570,15570,0
|
|
20231012,162600,1799855360,15570,15570,15570,15570,0
|
|
20231012,162500,1799855360,15570,15570,15570,15570,0
|
|
20231012,162400,1799855360,15570,15570,15570,15570,0
|
|
20231012,162300,1799855360,15570,15570,15570,15570,0
|
|
20231012,162200,1799855360,15570,15570,15570,15570,25603
|
|
20231012,162100,1799855360,15570,15570,15570,15570,0
|
|
20231012,162000,1799855360,15570,15570,15570,15570,0
|
|
20231012,161900,1799855360,15570,15570,15570,15570,0
|
|
20231012,161800,1799855360,15570,15570,15570,15570,0
|
|
20231012,161700,1799855360,15570,15570,15570,15570,0
|
|
20231012,161600,1799855360,15570,15570,15570,15570,0
|
|
20231012,161500,1799855360,15570,15570,15570,15570,0
|
|
20231012,161400,1799855360,15570,15570,15570,15570,0
|
|
20231012,161300,1799855360,15570,15570,15570,15570,0
|
|
20231012,161200,1799855360,15570,15570,15570,15570,0
|
|
20231012,161100,1799855360,15570,15570,15570,15570,0
|
|
20231012,161000,1799855360,15570,15570,15570,15570,0
|
|
20231012,160900,1799855360,15570,15570,15570,15570,0
|
|
20231012,160800,1799855360,15570,15570,15570,15570,0
|
|
20231012,160700,1799855360,15570,15570,15570,15570,0
|
|
20231012,160600,1799855360,15570,15570,15570,15570,0
|
|
20231012,160500,1799855360,15570,15570,15570,15570,0
|
|
20231012,160400,1799855360,15570,15570,15570,15570,0
|
|
20231012,160300,1799855360,15570,15570,15570,15570,0
|
|
20231012,160200,1799855360,15570,15570,15570,15570,0
|
|
20231012,160100,1799855360,15570,15570,15570,15570,0
|
|
20231012,160000,1799855360,15570,15570,15570,15570,0
|
|
20231012,155900,1799855360,15570,15570,15570,15570,0
|
|
20231012,155800,1799855360,15570,15570,15570,15570,0
|
|
20231012,155700,1799855360,15570,15570,15570,15570,0
|
|
20231012,155600,1799855360,15570,15570,15570,15570,0
|
|
20231012,155500,1799855360,15570,15570,15570,15570,0
|
|
20231012,155400,1799855360,15570,15570,15570,15570,0
|
|
20231012,155300,1799855360,15570,15570,15570,15570,0
|
|
20231012,155200,1799855360,15570,15570,15570,15570,25603
|
|
20231012,155100,1799855360,15570,15570,15570,15570,0
|
|
20231012,155000,1799855360,15570,15570,15570,15570,0
|
|
20231012,154900,1799855360,15570,15570,15570,15570,0
|
|
20231012,154800,1799855360,15570,15570,15570,15570,0
|
|
20231012,154700,1799855360,15570,15570,15570,15570,0
|
|
20231012,154600,1799855360,15570,15570,15570,15570,0
|
|
20231012,154500,1799855360,15570,15570,15570,15570,0
|
|
20231012,154400,1799855360,15570,15570,15570,15570,0
|
|
20231012,154300,1799855360,15570,15570,15570,15570,0
|
|
20231012,154200,1799855360,15570,15570,15570,15570,0
|
|
20231012,154100,1799855360,15570,15570,15570,15570,0
|
|
20231012,154000,1799855360,15570,15570,15570,15570,0
|
|
20231012,153900,1799855360,15570,15570,15570,15570,0
|
|
20231012,153800,1799855360,15570,15570,15570,15570,0
|
|
20231012,153700,1799855360,15570,15570,15570,15570,0
|
|
20231012,153600,1799855360,15570,15570,15570,15570,0
|
|
20231012,153500,1799855360,15570,15570,15570,15570,0
|
|
20231012,153400,1799855360,15570,15570,15570,15570,0
|
|
20231012,153300,1799855360,15570,15570,15570,15570,0
|
|
20231012,153200,1799855360,15570,15570,15570,15570,0
|
|
20231012,153100,1799855360,15570,15570,15570,15570,0
|
|
20231012,153000,1799855360,15570,15570,15570,15570,25603
|
|
20231012,152900,1401216650,15430,15430,15430,15430,0
|
|
20231012,152800,1401216650,15430,15430,15430,15430,0
|
|
20231012,152700,1401216650,15430,15430,15430,15430,0
|
|
20231012,152600,1401216650,15430,15430,15430,15430,0
|
|
20231012,152500,1401216650,15430,15430,15430,15430,0
|
|
20231012,152400,1401216650,15430,15430,15430,15430,0
|
|
20231012,152300,1401216650,15430,15430,15430,15430,0
|
|
20231012,152200,1401216650,15430,15430,15430,15430,0
|
|
20231012,152100,1401216650,15430,15430,15430,15430,0
|
|
20231012,152000,1401216650,15430,15430,15430,15430,0
|
|
20231012,151900,1401216650,15430,15390,15430,15360,1250
|
|
20231012,151800,1381949390,15360,15370,15390,15360,330
|
|
20231012,151700,1376874670,15370,15360,15370,15360,64
|
|
20231012,151600,1375891090,15360,15360,15370,15360,58
|
|
20231012,151500,1374999780,15390,15410,15410,15370,322
|
|
20231012,151400,1370048540,15410,15400,15410,15400,150
|
|
20231012,151300,1367737890,15400,15400,15400,15400,0
|
|
20231012,151200,1367737890,15400,15400,15400,15400,61
|
|
20231012,151100,1366798490,15410,15390,15410,15390,285
|
|
20231012,151000,1362408340,15380,15380,15410,15380,17
|
|
20231012,150900,1362146700,15410,15400,15410,15400,105
|
|
20231012,150800,1360528780,15380,15410,15410,15380,72
|
|
20231012,150700,1359420490,15410,15390,15410,15390,284
|
|
20231012,150600,1355047090,15400,15400,15400,15400,105
|
|
20231012,150500,1353430090,15400,15400,15400,15400,10
|
|
20231012,150400,1353276090,15400,15390,15400,15390,212
|
|
20231012,150300,1350012460,15400,15390,15400,15380,372
|
|
20231012,150200,1344286540,15390,15390,15390,15390,53
|
|
20231012,150100,1343470870,15390,15400,15400,15380,8
|
|
20231012,150000,1343347800,15400,15380,15400,15380,99
|
|
20231012,145900,1341824480,15380,15350,15380,15350,676
|
|
20231012,145800,1331446700,15350,15340,15350,15340,41
|
|
20231012,145700,1330817660,15350,15350,15350,15350,13
|
|
20231012,145600,1330618110,15350,15340,15350,15340,51
|
|
20231012,145500,1329835270,15350,15340,15350,15340,142
|
|
20231012,145400,1327655580,15340,15340,15340,15340,1
|
|
20231012,145300,1327640240,15340,15350,15350,15340,43
|
|
20231012,145200,1326980490,15340,15350,15350,15340,142
|
|
20231012,145100,1324800800,15350,15350,15350,15350,2
|
|
20231012,145000,1324770100,15350,15340,15350,15340,91
|
|
20231012,144900,1323374050,15340,15340,15340,15340,53
|
|
20231012,144800,1322561030,15350,15350,15350,15350,76
|
|
20231012,144700,1321394430,15340,15340,15340,15340,1
|
|
20231012,144600,1321379090,15340,15350,15350,15340,536
|
|
20231012,144500,1313151850,15350,15350,15350,15350,65
|
|
20231012,144400,1312154100,15340,15340,15340,15340,0
|
|
20231012,144300,1312154100,15340,15340,15340,15340,67
|
|
20231012,144200,1311126320,15350,15370,15410,15350,3194
|
|
20231012,144100,1261949770,15340,15330,15350,15330,123
|
|
20231012,144000,1260063340,15330,15320,15330,15320,248
|
|
20231012,143900,1256261510,15320,15330,15330,15300,743
|
|
20231012,143800,1244882910,15330,15340,15340,15330,75
|
|
20231012,143700,1243732510,15330,15330,15330,15330,11
|
|
20231012,143600,1243563880,15330,15330,15330,15330,422
|
|
20231012,143500,1237094620,15340,15340,15340,15340,11
|
|
20231012,143400,1236925880,15340,15340,15360,15340,89
|
|
20231012,143300,1235560440,15340,15340,15350,15340,152
|
|
20231012,143200,1233228750,15320,15290,15350,15290,253
|
|
20231012,143100,1229352780,15300,15310,15310,15300,214
|
|
20231012,143000,1226077110,15300,15310,15320,15300,380
|
|
20231012,142900,1220258750,15310,15310,15310,15310,97
|
|
20231012,142800,1218773680,15330,15260,15340,15260,921
|
|
20231012,142700,1204702000,15260,15290,15290,15260,478
|
|
20231012,142600,1197397100,15290,15290,15290,15290,431
|
|
20231012,142500,1190807110,15290,15300,15300,15290,115
|
|
20231012,142400,1189047870,15300,15300,15300,15300,40
|
|
20231012,142300,1188435870,15300,15300,15300,15300,170
|
|
20231012,142200,1185834870,15300,15310,15310,15300,512
|
|
20231012,142100,1178000650,15320,15300,15360,15300,968
|
|
20231012,142000,1163165020,15310,15310,15310,15300,106
|
|
20231012,141900,1161543060,15310,15330,15330,15310,326
|
|
20231012,141800,1156549540,15320,15320,15320,15320,328
|
|
20231012,141700,1151524580,15320,15320,15320,15320,21
|
|
20231012,141600,1151202860,15330,15330,15330,15330,0
|
|
20231012,141500,1151202860,15330,15330,15330,15320,85
|
|
20231012,141400,1149899910,15330,15330,15330,15330,0
|
|
20231012,141300,1149899910,15330,15330,15330,15330,230
|
|
20231012,141200,1146374010,15320,15330,15330,15320,68
|
|
20231012,141100,1145331580,15320,15320,15320,15320,86
|
|
20231012,141000,1144014060,15330,15330,15330,15330,0
|
|
20231012,140900,1144014060,15330,15330,15330,15330,0
|
|
20231012,140800,1144014060,15330,15330,15330,15320,76
|
|
20231012,140700,1142848990,15330,15330,15330,15330,143
|
|
20231012,140600,1140656800,15330,15330,15330,15330,7
|
|
20231012,140500,1140549490,15340,15340,15340,15340,74
|
|
20231012,140400,1139414330,15350,15350,15350,15350,65
|
|
20231012,140300,1138416580,15340,15340,15340,15340,120
|
|
20231012,140200,1136575780,15340,15350,15350,15340,89
|
|
20231012,140100,1135210020,15350,15350,15350,15350,20
|
|
20231012,140000,1134903020,15360,15380,15380,15360,768
|
|
20231012,135900,1123103980,15380,15380,15380,15380,200
|
|
20231012,135800,1120027980,15390,15390,15390,15390,0
|
|
20231012,135700,1120027980,15390,15390,15390,15390,65
|
|
20231012,135600,1119027630,15390,15390,15390,15390,0
|
|
20231012,135500,1119027630,15390,15390,15400,15390,147
|
|
20231012,135400,1116764820,15400,15400,15400,15400,0
|
|
20231012,135300,1116764820,15400,15370,15400,15370,507
|
|
20231012,135200,1108966330,15370,15360,15370,15360,71
|
|
20231012,135100,1107875670,15360,15390,15390,15360,451
|
|
20231012,135000,1100937620,15400,15400,15400,15400,2
|
|
20231012,134900,1100906820,15400,15400,15400,15400,65
|
|
20231012,134800,1099905820,15400,15400,15400,15400,8
|
|
20231012,134700,1099782620,15410,15400,15410,15400,85
|
|
20231012,134600,1098473250,15400,15400,15400,15400,65
|
|
20231012,134500,1097472250,15400,15400,15400,15400,2
|
|
20231012,134400,1097441450,15390,15390,15390,15390,63
|
|
20231012,134300,1096471880,15400,15390,15400,15390,223
|
|
20231012,134200,1093038040,15400,15410,15410,15400,189
|
|
20231012,134100,1090125590,15400,15400,15400,15400,49
|
|
20231012,134000,1089370990,15410,15410,15410,15410,30
|
|
20231012,133900,1088908690,15410,15410,15410,15410,48
|
|
20231012,133800,1088169010,15410,15410,15410,15410,105
|
|
20231012,133700,1086550960,15410,15400,15410,15400,44
|
|
20231012,133600,1085873020,15400,15400,15400,15400,48
|
|
20231012,133500,1085133820,15400,15400,15400,15400,140
|
|
20231012,133400,1082977820,15400,15400,15400,15400,225
|
|
20231012,133300,1079512820,15410,15400,15410,15400,127
|
|
20231012,133200,1077556680,15400,15390,15400,15390,44
|
|
20231012,133100,1076879180,15390,15380,15390,15380,109
|
|
20231012,133000,1075201770,15380,15380,15380,15380,10
|
|
20231012,132900,1075047970,15390,15390,15390,15390,12
|
|
20231012,132800,1074863290,15390,15390,15390,15390,123
|
|
20231012,132700,1072970320,15390,15380,15390,15370,619
|
|
20231012,132600,1063448730,15390,15390,15390,15390,0
|
|
20231012,132500,1063448730,15390,15360,15390,15360,72
|
|
20231012,132400,1062341310,15370,15370,15370,15370,86
|
|
20231012,132300,1061019490,15370,15380,15390,15370,44
|
|
20231012,132200,1060342940,15380,15380,15380,15380,35
|
|
20231012,132100,1059804640,15360,15320,15380,15320,2067
|
|
20231012,132000,1028119430,15320,15320,15320,15320,85
|
|
20231012,131900,1026817230,15320,15340,15340,15320,183
|
|
20231012,131800,1024010970,15340,15340,15340,15340,129
|
|
20231012,131700,1022032110,15320,15310,15320,15310,156
|
|
20231012,131600,1019643040,15300,15300,15300,15300,8
|
|
20231012,131500,1019520640,15330,15330,15330,15330,62
|
|
20231012,131400,1018570180,15370,15310,15370,15310,1271
|
|
20231012,131300,999094690,15310,15310,15310,15310,95
|
|
20231012,131200,997640240,15310,15310,15310,15310,0
|
|
20231012,131100,997640240,15310,15300,15310,15300,3
|
|
20231012,131000,997594330,15310,15310,15310,15310,0
|
|
20231012,130900,997594330,15310,15300,15310,15300,185
|
|
20231012,130800,994763180,15300,15310,15310,15300,52
|
|
20231012,130700,993967420,15310,15340,15350,15310,1140
|
|
20231012,130600,976491410,15340,15340,15350,15340,48
|
|
20231012,130500,975754970,15350,15350,15350,15350,94
|
|
20231012,130400,974312070,15350,15350,15350,15350,2
|
|
20231012,130300,974281370,15350,15350,15350,15350,0
|
|
20231012,130200,974281370,15350,15350,15350,15350,5
|
|
20231012,130100,974204620,15350,15380,15380,15350,129
|
|
20231012,130000,972223910,15350,15340,15360,15340,936
|
|
20231012,125900,957862890,15340,15340,15340,15340,20
|
|
20231012,125800,957556090,15340,15340,15340,15340,50
|
|
20231012,125700,956789090,15330,15330,15330,15330,0
|
|
20231012,125600,956789090,15330,15380,15380,15330,691
|
|
20231012,125500,946178150,15380,15380,15380,15380,57
|
|
20231012,125400,945301490,15380,15380,15380,15380,0
|
|
20231012,125300,945301490,15380,15400,15410,15380,197
|
|
20231012,125200,942268810,15400,15390,15400,15390,28
|
|
20231012,125100,941837730,15390,15390,15390,15390,0
|
|
20231012,125000,941837730,15390,15410,15410,15380,194
|
|
20231012,124900,938851640,15420,15390,15430,15390,3175
|
|
20231012,124800,889910160,15400,15400,15400,15400,169
|
|
20231012,124700,887307560,15410,15410,15410,15410,0
|
|
20231012,124600,887307560,15410,15410,15410,15410,126
|
|
20231012,124500,885365900,15410,15400,15410,15400,562
|
|
20231012,124400,876708710,15400,15360,15400,15350,1432
|
|
20231012,124300,854702800,15360,15360,15360,15360,88
|
|
20231012,124200,853351120,15360,15360,15360,15360,100
|
|
20231012,124100,851815120,15350,15350,15350,15350,0
|
|
20231012,124000,851815120,15350,15360,15360,15350,12
|
|
20231012,123900,851630820,15360,15360,15360,15360,66
|
|
20231012,123800,850617060,15360,15360,15360,15360,58
|
|
20231012,123700,849726180,15350,15360,15360,15350,35
|
|
20231012,123600,849188680,15360,15360,15360,15360,1
|
|
20231012,123500,849173320,15350,15350,15350,15350,20
|
|
20231012,123400,848866320,15350,15350,15350,15350,24
|
|
20231012,123300,848497920,15350,15360,15360,15350,81
|
|
20231012,123200,847254300,15350,15370,15370,15350,196
|
|
20231012,123100,844242520,15360,15360,15360,15360,27
|
|
20231012,123000,843827800,15350,15350,15350,15350,30
|
|
20231012,122900,843367300,15350,15370,15370,15350,30
|
|
20231012,122800,842906400,15360,15380,15380,15360,316
|
|
20231012,122700,838047720,15390,15390,15390,15390,1
|
|
20231012,122600,838032330,15380,15380,15390,15380,431
|
|
20231012,122500,831403050,15370,15360,15370,15360,66
|
|
20231012,122400,830388830,15330,15330,15330,15330,0
|
|
20231012,122300,830388830,15330,15330,15330,15330,155
|
|
20231012,122200,828012680,15330,15340,15340,15330,95
|
|
20231012,122100,826555880,15330,15370,15370,15330,1230
|
|
20231012,122000,807680290,15380,15380,15380,15380,268
|
|
20231012,121900,803558450,15380,15380,15380,15380,20
|
|
20231012,121800,803250850,15380,15380,15380,15380,10
|
|
20231012,121700,803097050,15380,15380,15380,15380,95
|
|
20231012,121600,801635950,15370,15370,15370,15370,1
|
|
20231012,121500,801620580,15380,15380,15380,15380,131
|
|
20231012,121400,799605800,15380,15380,15380,15380,20
|
|
20231012,121300,799298200,15380,15380,15380,15380,96
|
|
20231012,121200,797821720,15380,15380,15380,15380,130
|
|
20231012,121100,795822320,15380,15380,15380,15380,0
|
|
20231012,121000,795822320,15380,15350,15380,15350,553
|
|
20231012,120900,787333170,15350,15380,15380,15350,662
|
|
20231012,120800,777164090,15380,15370,15380,15370,50
|
|
20231012,120700,776395490,15370,15370,15370,15370,0
|
|
20231012,120600,776395490,15370,15370,15370,15370,267
|
|
20231012,120500,772291700,15370,15370,15370,15370,30
|
|
20231012,120400,771830600,15370,15370,15370,15370,110
|
|
20231012,120300,770139900,15370,15370,15370,15370,0
|
|
20231012,120200,770139900,15370,15370,15370,15370,95
|
|
20231012,120100,768679750,15360,15370,15370,15360,51
|
|
20231012,120000,767895890,15370,15360,15370,15360,67
|
|
20231012,115900,766866570,15370,15360,15370,15360,120
|
|
20231012,115800,765023070,15370,15370,15370,15360,95
|
|
20231012,115700,763563320,15360,15360,15370,15360,43
|
|
20231012,115600,762902640,15370,15370,15370,15370,0
|
|
20231012,115500,762902640,15370,15360,15370,15360,261
|
|
20231012,115400,758892380,15370,15370,15370,15370,20
|
|
20231012,115300,758584980,15360,15380,15380,15360,37
|
|
20231012,115200,758016580,15380,15360,15380,15360,61
|
|
20231012,115100,757079020,15380,15370,15380,15370,104
|
|
20231012,115000,755479550,15370,15370,15370,15370,55
|
|
20231012,114900,754634200,15370,15370,15380,15370,249
|
|
20231012,114800,750806270,15380,15380,15380,15380,66
|
|
20231012,114700,749791190,15380,15370,15380,15370,30
|
|
20231012,114600,749329890,15380,15400,15400,15380,104
|
|
20231012,114500,747728990,15400,15400,15410,15390,137
|
|
20231012,114400,745619400,15400,15390,15410,15390,272
|
|
20231012,114300,741430450,15390,15390,15400,15390,43
|
|
20231012,114200,740768280,15380,15380,15380,15380,30
|
|
20231012,114100,740306880,15370,15370,15370,15370,30
|
|
20231012,114000,739845780,15380,15380,15380,15380,146
|
|
20231012,113900,737600300,15370,15390,15390,15370,89
|
|
20231012,113800,736231210,15390,15370,15390,15370,84
|
|
20231012,113700,734939120,15370,15370,15370,15360,170
|
|
20231012,113600,732326420,15370,15370,15380,15370,214
|
|
20231012,113500,729036940,15380,15390,15390,15380,131
|
|
20231012,113400,727021260,15390,15380,15390,15380,37
|
|
20231012,113300,726452000,15370,15370,15370,15370,0
|
|
20231012,113200,726452000,15370,15380,15380,15370,246
|
|
20231012,113100,722670890,15390,15350,15390,15350,359
|
|
20231012,113000,717156310,15350,15360,15360,15350,23
|
|
20231012,112900,716803160,15360,15360,15360,15360,198
|
|
20231012,112800,713761880,15360,15370,15370,15360,41
|
|
20231012,112700,713132110,15360,15340,15360,15340,57
|
|
20231012,112600,712256620,15350,15390,15390,15350,703
|
|
20231012,112500,701456780,15390,15390,15390,15390,89
|
|
20231012,112400,700087070,15390,15390,15390,15390,23
|
|
20231012,112300,699733100,15390,15380,15390,15380,118
|
|
20231012,112200,697917090,15390,15400,15400,15390,113
|
|
20231012,112100,696177010,15400,15400,15400,15400,10
|
|
20231012,112000,696023010,15390,15390,15400,15390,146
|
|
20231012,111900,693775570,15390,15390,15390,15390,1
|
|
20231012,111800,693760180,15390,15400,15400,15390,213
|
|
20231012,111700,690480780,15400,15400,15400,15400,53
|
|
20231012,111600,689664580,15390,15390,15390,15390,20
|
|
20231012,111500,689356780,15390,15390,15390,15390,0
|
|
20231012,111400,689356780,15390,15400,15400,15390,285
|
|
20231012,111300,684970430,15400,15400,15400,15400,48
|
|
20231012,111200,684231230,15400,15400,15400,15400,0
|
|
20231012,111100,684231230,15400,15400,15400,15400,431
|
|
20231012,111000,677593830,15400,15390,15400,15390,38
|
|
20231012,110900,677008990,15390,15400,15400,15390,105
|
|
20231012,110800,675392340,15400,15400,15400,15400,169
|
|
20231012,110700,672789740,15410,15410,15430,15410,448
|
|
20231012,110600,665880170,15410,15400,15410,15400,60
|
|
20231012,110500,664956070,15390,15390,15400,15390,20
|
|
20231012,110400,664648260,15390,15390,15390,15390,0
|
|
20231012,110300,664648260,15390,15400,15410,15390,185
|
|
20231012,110200,661799570,15390,15340,15400,15340,871
|
|
20231012,110100,648425410,15330,15340,15340,15330,41
|
|
20231012,110000,647796480,15340,15350,15350,15340,253
|
|
20231012,105900,643915440,15340,15340,15350,15340,147
|
|
20231012,105800,641660260,15340,15340,15340,15340,1
|
|
20231012,105700,641644920,15350,15340,15350,15340,188
|
|
20231012,105600,638760600,15340,15350,15350,15340,285
|
|
20231012,105500,634386850,15340,15360,15370,15340,282
|
|
20231012,105400,630057820,15360,15360,15360,15360,68
|
|
20231012,105300,629013340,15360,15370,15370,15360,40
|
|
20231012,105200,628398930,15360,15360,15370,15360,121
|
|
20231012,105100,626540010,15360,15360,15390,15350,304
|
|
20231012,105000,621870410,15350,15350,15350,15350,0
|
|
20231012,104900,621870410,15350,15350,15350,15350,122
|
|
20231012,104800,619997710,15360,15360,15360,15360,0
|
|
20231012,104700,619997710,15360,15350,15370,15350,147
|
|
20231012,104600,617739820,15340,15350,15350,15340,40
|
|
20231012,104500,617125870,15340,15360,15360,15340,149
|
|
20231012,104400,614838270,15370,15370,15370,15370,80
|
|
20231012,104300,613608670,15380,15380,15380,15380,186
|
|
20231012,104200,610747990,15390,15400,15400,15390,353
|
|
20231012,104100,605312170,15410,15410,15410,15410,75
|
|
20231012,104000,604156420,15410,15410,15410,15410,5
|
|
20231012,103900,604079370,15410,15410,15410,15410,2
|
|
20231012,103800,604048550,15410,15410,15410,15410,10
|
|
20231012,103700,603894450,15400,15400,15400,15400,0
|
|
20231012,103600,603894450,15400,15400,15400,15400,2
|
|
20231012,103500,603863650,15410,15410,15410,15410,52
|
|
20231012,103400,603062330,15400,15400,15400,15400,52
|
|
20231012,103300,602261530,15410,15390,15410,15390,11
|
|
20231012,103200,602092050,15390,15380,15390,15380,536
|
|
20231012,103100,593844580,15390,15390,15390,15390,170
|
|
20231012,103000,591228280,15390,15420,15420,15390,701
|
|
20231012,102900,580431880,15420,15420,15420,15420,9
|
|
20231012,102800,580293100,15420,15430,15430,15410,462
|
|
20231012,102700,573168880,15420,15420,15420,15420,272
|
|
20231012,102600,568974640,15420,15400,15420,15400,46
|
|
20231012,102500,568265840,15400,15400,15400,15400,222
|
|
20231012,102400,564847040,15410,15410,15410,15410,1
|
|
20231012,102300,564831630,15410,15390,15410,15390,50
|
|
20231012,102200,564061710,15390,15390,15390,15390,0
|
|
20231012,102100,564061710,15390,15340,15390,15340,150
|
|
20231012,102000,561755140,15310,15380,15380,15310,642
|
|
20231012,101900,551912120,15400,15400,15400,15400,139
|
|
20231012,101800,549771520,15400,15340,15400,15340,164
|
|
20231012,101700,547249140,15340,15350,15350,15330,221
|
|
20231012,101600,543857950,15350,15310,15360,15310,678
|
|
20231012,101500,533469430,15320,15320,15320,15320,96
|
|
20231012,101400,531998710,15310,15280,15310,15280,60
|
|
20231012,101300,531081480,15270,15310,15310,15270,144
|
|
20231012,101200,528879440,15290,15290,15310,15290,168
|
|
20231012,101100,526309960,15290,15360,15360,15280,770
|
|
20231012,101000,514528070,15360,15300,15370,15300,1351
|
|
20231012,100900,493839980,15290,15300,15300,15290,200
|
|
20231012,100800,490781940,15300,15290,15330,15290,518
|
|
20231012,100700,482847740,15280,15290,15290,15280,99
|
|
20231012,100600,481334210,15280,15280,15280,15280,0
|
|
20231012,100500,481334210,15280,15290,15300,15280,814
|
|
20231012,100400,468895460,15290,15290,15290,15290,20
|
|
20231012,100300,468589660,15280,15280,15290,15280,61
|
|
20231012,100200,467657560,15270,15280,15280,15270,41
|
|
20231012,100100,467031390,15290,15290,15320,15290,285
|
|
20231012,100000,462671310,15310,15270,15310,15270,237
|
|
20231012,095900,459051840,15270,15280,15280,15250,905
|
|
20231012,095800,445245920,15290,15310,15310,15290,241
|
|
20231012,095700,441558460,15310,15310,15310,15310,106
|
|
20231012,095600,439935600,15310,15310,15310,15310,170
|
|
20231012,095500,437332900,15310,15310,15310,15310,89
|
|
20231012,095400,435970310,15320,15360,15360,15310,886
|
|
20231012,095300,422382720,15360,15350,15360,15350,42
|
|
20231012,095200,421737950,15350,15350,15350,15350,33
|
|
20231012,095100,421231400,15350,15350,15350,15350,6
|
|
20231012,095000,421139300,15360,15370,15370,15330,626
|
|
20231012,094900,411532400,15370,15330,15370,15330,171
|
|
20231012,094800,408906230,15320,15320,15320,15320,20
|
|
20231012,094700,408599830,15320,15280,15340,15280,877
|
|
20231012,094600,395188710,15280,15330,15330,15280,348
|
|
20231012,094500,389866680,15300,15300,15300,15300,71
|
|
20231012,094400,388780380,15300,15300,15300,15300,20
|
|
20231012,094300,388474380,15300,15290,15340,15290,339
|
|
20231012,094200,383283170,15290,15270,15290,15270,36
|
|
20231012,094100,382732820,15270,15270,15270,15260,100
|
|
20231012,094000,381205870,15270,15270,15280,15270,89
|
|
20231012,093900,379846390,15280,15270,15280,15270,199
|
|
20231012,093800,376806300,15270,15280,15280,15260,249
|
|
20231012,093700,373005030,15270,15260,15270,15250,827
|
|
20231012,093600,360380220,15260,15350,15350,15260,1085
|
|
20231012,093500,343751330,15360,15350,15360,15350,166
|
|
20231012,093400,341201730,15350,15270,15350,15270,1635
|
|
20231012,093300,316218160,15300,15320,15330,15300,245
|
|
20231012,093200,312466810,15320,15310,15320,15310,75
|
|
20231012,093100,311318370,15310,15300,15310,15300,227
|
|
20231012,093000,307843350,15310,15300,15330,15270,2068
|
|
20231012,092900,276244550,15300,15300,15300,15300,0
|
|
20231012,092800,276244550,15300,15310,15310,15300,10
|
|
20231012,092700,276091510,15300,15300,15300,15300,0
|
|
20231012,092600,276091510,15300,15260,15300,15250,553
|
|
20231012,092500,267647270,15260,15270,15270,15260,162
|
|
20231012,092400,265174640,15290,15260,15320,15260,592
|
|
20231012,092300,256129270,15260,15250,15260,15250,830
|
|
20231012,092200,243468540,15240,15290,15300,15240,285
|
|
20231012,092100,239115450,15290,15280,15300,15280,186
|
|
20231012,092000,236271520,15280,15280,15280,15240,3009
|
|
20231012,091900,190387500,15290,15290,15290,15290,40
|
|
20231012,091800,189775900,15290,15290,15290,15290,124
|
|
20231012,091700,187879940,15290,15280,15290,15280,178
|
|
20231012,091600,185158850,15280,15310,15310,15260,2823
|
|
20231012,091500,142048530,15310,15340,15340,15310,528
|
|
20231012,091400,133958840,15340,15350,15350,15340,86
|
|
20231012,091300,132639440,15350,15360,15360,15350,275
|
|
20231012,091200,128418170,15360,15420,15420,15360,1903
|
|
20231012,091100,99114050,15430,15390,15430,15390,540
|
|
20231012,091000,90788850,15420,15420,15420,15420,75
|
|
20231012,090900,89632350,15430,15400,15430,15400,107
|
|
20231012,090800,87983030,15400,15370,15410,15370,1194
|
|
20231012,090700,69602170,15370,15330,15380,15320,450
|
|
20231012,090600,62697710,15380,15310,15380,15280,645
|
|
20231012,090500,52818610,15280,15320,15320,15280,23
|
|
20231012,090400,52467090,15320,15280,15320,15280,277
|
|
20231012,090300,48225190,15250,15310,15310,15250,210
|
|
20231012,090200,45020900,15260,15250,15260,15250,146
|
|
20231012,090100,42792950,15260,15230,15310,15230,216
|
|
20231012,090000,39494530,15230,15360,15360,15200,2555
|