682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201900,1622044830,15620,15620,15620,15620,1150
|
|
20231016,201800,1622044830,15620,15620,15620,15620,0
|
|
20231016,201700,1622044830,15620,15620,15620,15620,0
|
|
20231016,201600,1622044830,15620,15620,15620,15620,0
|
|
20231016,201500,1622044830,15620,15620,15620,15620,0
|
|
20231016,201400,1622044830,15620,15620,15620,15620,0
|
|
20231016,201300,1622044830,15620,15620,15620,15620,0
|
|
20231016,201200,1622044830,15620,15620,15620,15620,0
|
|
20231016,201100,1622044830,15620,15620,15620,15620,0
|
|
20231016,201000,1622044830,15620,15620,15620,15620,0
|
|
20231016,200900,1622044830,15620,15620,15620,15620,0
|
|
20231016,200800,1622044830,15620,15620,15620,15620,0
|
|
20231016,200700,1622044830,15620,15620,15620,15620,0
|
|
20231016,200600,1622044830,15620,15620,15620,15620,0
|
|
20231016,200500,1622044830,15620,15620,15620,15620,0
|
|
20231016,200400,1622044830,15620,15620,15620,15620,0
|
|
20231016,200300,1622044830,15620,15620,15620,15620,0
|
|
20231016,200200,1622044830,15620,15620,15620,15620,0
|
|
20231016,200100,1622044830,15620,15620,15620,15620,0
|
|
20231016,200000,1622044830,15620,15620,15620,15620,0
|
|
20231016,195900,1622044830,15620,15620,15620,15620,0
|
|
20231016,195800,1622044830,15620,15620,15620,15620,0
|
|
20231016,195700,1622044830,15620,15620,15620,15620,0
|
|
20231016,195600,1622044830,15620,15620,15620,15620,0
|
|
20231016,195500,1622044830,15620,15620,15620,15620,0
|
|
20231016,195400,1622044830,15620,15620,15620,15620,0
|
|
20231016,195300,1622044830,15620,15620,15620,15620,0
|
|
20231016,195200,1622044830,15620,15620,15620,15620,0
|
|
20231016,195100,1622044830,15620,15620,15620,15620,0
|
|
20231016,195000,1622044830,15620,15620,15620,15620,0
|
|
20231016,194900,1622044830,15620,15620,15620,15620,1150
|
|
20231016,194800,1622044830,15620,15620,15620,15620,0
|
|
20231016,194700,1622044830,15620,15620,15620,15620,0
|
|
20231016,194600,1622044830,15620,15620,15620,15620,0
|
|
20231016,194500,1622044830,15620,15620,15620,15620,0
|
|
20231016,194400,1622044830,15620,15620,15620,15620,0
|
|
20231016,194300,1622044830,15620,15620,15620,15620,0
|
|
20231016,194200,1622044830,15620,15620,15620,15620,0
|
|
20231016,194100,1622044830,15620,15620,15620,15620,0
|
|
20231016,194000,1622044830,15620,15620,15620,15620,0
|
|
20231016,193900,1622044830,15620,15620,15620,15620,0
|
|
20231016,193800,1622044830,15620,15620,15620,15620,0
|
|
20231016,193700,1622044830,15620,15620,15620,15620,0
|
|
20231016,193600,1622044830,15620,15620,15620,15620,0
|
|
20231016,193500,1622044830,15620,15620,15620,15620,0
|
|
20231016,193400,1622044830,15620,15620,15620,15620,0
|
|
20231016,193300,1622044830,15620,15620,15620,15620,0
|
|
20231016,193200,1622044830,15620,15620,15620,15620,0
|
|
20231016,193100,1622044830,15620,15620,15620,15620,0
|
|
20231016,193000,1622044830,15620,15620,15620,15620,0
|
|
20231016,192900,1622044830,15620,15620,15620,15620,0
|
|
20231016,192800,1622044830,15620,15620,15620,15620,0
|
|
20231016,192700,1622044830,15620,15620,15620,15620,0
|
|
20231016,192600,1622044830,15620,15620,15620,15620,0
|
|
20231016,192500,1622044830,15620,15620,15620,15620,0
|
|
20231016,192400,1622044830,15620,15620,15620,15620,0
|
|
20231016,192300,1622044830,15620,15620,15620,15620,0
|
|
20231016,192200,1622044830,15620,15620,15620,15620,0
|
|
20231016,192100,1622044830,15620,15620,15620,15620,0
|
|
20231016,192000,1622044830,15620,15620,15620,15620,0
|
|
20231016,191900,1622044830,15620,15620,15620,15620,1150
|
|
20231016,191800,1622044830,15620,15620,15620,15620,0
|
|
20231016,191700,1622044830,15620,15620,15620,15620,0
|
|
20231016,191600,1622044830,15620,15620,15620,15620,0
|
|
20231016,191500,1622044830,15620,15620,15620,15620,0
|
|
20231016,191400,1622044830,15620,15620,15620,15620,0
|
|
20231016,191300,1622044830,15620,15620,15620,15620,0
|
|
20231016,191200,1622044830,15620,15620,15620,15620,0
|
|
20231016,191100,1622044830,15620,15620,15620,15620,0
|
|
20231016,191000,1622044830,15620,15620,15620,15620,0
|
|
20231016,190900,1622044830,15620,15620,15620,15620,0
|
|
20231016,190800,1622044830,15620,15620,15620,15620,0
|
|
20231016,190700,1622044830,15620,15620,15620,15620,0
|
|
20231016,190600,1622044830,15620,15620,15620,15620,0
|
|
20231016,190500,1622044830,15620,15620,15620,15620,0
|
|
20231016,190400,1622044830,15620,15620,15620,15620,0
|
|
20231016,190300,1622044830,15620,15620,15620,15620,0
|
|
20231016,190200,1622044830,15620,15620,15620,15620,0
|
|
20231016,190100,1622044830,15620,15620,15620,15620,0
|
|
20231016,190000,1622044830,15620,15620,15620,15620,0
|
|
20231016,185900,1622044830,15620,15620,15620,15620,0
|
|
20231016,185800,1622044830,15620,15620,15620,15620,0
|
|
20231016,185700,1622044830,15620,15620,15620,15620,0
|
|
20231016,185600,1622044830,15620,15620,15620,15620,0
|
|
20231016,185500,1622044830,15620,15620,15620,15620,0
|
|
20231016,185400,1622044830,15620,15620,15620,15620,0
|
|
20231016,185300,1622044830,15620,15620,15620,15620,0
|
|
20231016,185200,1622044830,15620,15620,15620,15620,0
|
|
20231016,185100,1622044830,15620,15620,15620,15620,0
|
|
20231016,185000,1622044830,15620,15620,15620,15620,0
|
|
20231016,184900,1622044830,15620,15620,15620,15620,1150
|
|
20231016,184800,1622044830,15620,15620,15620,15620,0
|
|
20231016,184700,1622044830,15620,15620,15620,15620,0
|
|
20231016,184600,1622044830,15620,15620,15620,15620,0
|
|
20231016,184500,1622044830,15620,15620,15620,15620,0
|
|
20231016,184400,1622044830,15620,15620,15620,15620,0
|
|
20231016,184300,1622044830,15620,15620,15620,15620,0
|
|
20231016,184200,1622044830,15620,15620,15620,15620,0
|
|
20231016,184100,1622044830,15620,15620,15620,15620,0
|
|
20231016,184000,1622044830,15620,15620,15620,15620,0
|
|
20231016,183900,1622044830,15620,15620,15620,15620,0
|
|
20231016,183800,1622044830,15620,15620,15620,15620,0
|
|
20231016,183700,1622044830,15620,15620,15620,15620,0
|
|
20231016,183600,1622044830,15620,15620,15620,15620,0
|
|
20231016,183500,1622044830,15620,15620,15620,15620,0
|
|
20231016,183400,1622044830,15620,15620,15620,15620,0
|
|
20231016,183300,1622044830,15620,15620,15620,15620,0
|
|
20231016,183200,1622044830,15620,15620,15620,15620,0
|
|
20231016,183100,1622044830,15620,15620,15620,15620,0
|
|
20231016,183000,1622044830,15620,15620,15620,15620,0
|
|
20231016,182900,1622044830,15620,15620,15620,15620,0
|
|
20231016,182800,1622044830,15620,15620,15620,15620,0
|
|
20231016,182700,1622044830,15620,15620,15620,15620,0
|
|
20231016,182600,1622044830,15620,15620,15620,15620,0
|
|
20231016,182500,1622044830,15620,15620,15620,15620,0
|
|
20231016,182400,1622044830,15620,15620,15620,15620,0
|
|
20231016,182300,1622044830,15620,15620,15620,15620,0
|
|
20231016,182200,1622044830,15620,15620,15620,15620,0
|
|
20231016,182100,1622044830,15620,15620,15620,15620,0
|
|
20231016,182000,1622044830,15620,15620,15620,15620,0
|
|
20231016,181900,1622044830,15620,15620,15620,15620,1150
|
|
20231016,181800,1622044830,15620,15620,15620,15620,0
|
|
20231016,181700,1622044830,15620,15620,15620,15620,0
|
|
20231016,181600,1622044830,15620,15620,15620,15620,0
|
|
20231016,181500,1622044830,15620,15620,15620,15620,0
|
|
20231016,181400,1622044830,15620,15620,15620,15620,0
|
|
20231016,181300,1622044830,15620,15620,15620,15620,0
|
|
20231016,181200,1622044830,15620,15620,15620,15620,0
|
|
20231016,181100,1622044830,15620,15620,15620,15620,0
|
|
20231016,181000,1622044830,15620,15620,15620,15620,0
|
|
20231016,180900,1622044830,15620,15620,15620,15620,0
|
|
20231016,180800,1622044830,15620,15620,15620,15620,0
|
|
20231016,180700,1622044830,15620,15620,15620,15620,0
|
|
20231016,180600,1622044830,15620,15620,15620,15620,0
|
|
20231016,180500,1622044830,15620,15620,15620,15620,0
|
|
20231016,180400,1622044830,15620,15620,15620,15620,0
|
|
20231016,180300,1622044830,15620,15620,15620,15620,0
|
|
20231016,180200,1622044830,15620,15620,15620,15620,0
|
|
20231016,180100,1622044830,15620,15620,15620,15620,0
|
|
20231016,180000,1622044830,15620,15620,15620,15620,0
|
|
20231016,175900,1622044830,15620,15620,15620,15620,0
|
|
20231016,175800,1622044830,15620,15620,15620,15620,0
|
|
20231016,175700,1622044830,15620,15620,15620,15620,0
|
|
20231016,175600,1622044830,15620,15620,15620,15620,0
|
|
20231016,175500,1622044830,15620,15620,15620,15620,0
|
|
20231016,175400,1622044830,15620,15620,15620,15620,0
|
|
20231016,175300,1622044830,15620,15620,15620,15620,0
|
|
20231016,175200,1622044830,15620,15620,15620,15620,0
|
|
20231016,175100,1622044830,15620,15620,15620,15620,0
|
|
20231016,175000,1622044830,15620,15620,15620,15620,0
|
|
20231016,174900,1622044830,15620,15620,15620,15620,1150
|
|
20231016,174800,1622044830,15620,15620,15620,15620,0
|
|
20231016,174700,1622044830,15620,15620,15620,15620,0
|
|
20231016,174600,1622044830,15620,15620,15620,15620,0
|
|
20231016,174500,1622044830,15620,15620,15620,15620,0
|
|
20231016,174400,1622044830,15620,15620,15620,15620,0
|
|
20231016,174300,1622044830,15620,15620,15620,15620,0
|
|
20231016,174200,1622044830,15620,15620,15620,15620,0
|
|
20231016,174100,1622044830,15620,15620,15620,15620,0
|
|
20231016,174000,1622044830,15620,15620,15620,15620,0
|
|
20231016,173900,1622044830,15620,15620,15620,15620,0
|
|
20231016,173800,1622044830,15620,15620,15620,15620,0
|
|
20231016,173700,1622044830,15620,15620,15620,15620,0
|
|
20231016,173600,1622044830,15620,15620,15620,15620,0
|
|
20231016,173500,1622044830,15620,15620,15620,15620,0
|
|
20231016,173400,1622044830,15620,15620,15620,15620,0
|
|
20231016,173300,1622044830,15620,15620,15620,15620,0
|
|
20231016,173200,1622044830,15620,15620,15620,15620,0
|
|
20231016,173100,1622044830,15620,15620,15620,15620,0
|
|
20231016,173000,1622044830,15620,15620,15620,15620,0
|
|
20231016,172900,1622044830,15620,15620,15620,15620,0
|
|
20231016,172800,1622044830,15620,15620,15620,15620,0
|
|
20231016,172700,1622044830,15620,15620,15620,15620,0
|
|
20231016,172600,1622044830,15620,15620,15620,15620,0
|
|
20231016,172500,1622044830,15620,15620,15620,15620,0
|
|
20231016,172400,1622044830,15620,15620,15620,15620,0
|
|
20231016,172300,1622044830,15620,15620,15620,15620,0
|
|
20231016,172200,1622044830,15620,15620,15620,15620,0
|
|
20231016,172100,1622044830,15620,15620,15620,15620,0
|
|
20231016,172000,1622044830,15620,15620,15620,15620,0
|
|
20231016,171900,1622044830,15620,15620,15620,15620,1150
|
|
20231016,171800,1622044830,15620,15620,15620,15620,0
|
|
20231016,171700,1622044830,15620,15620,15620,15620,0
|
|
20231016,171600,1622044830,15620,15620,15620,15620,0
|
|
20231016,171500,1622044830,15620,15620,15620,15620,0
|
|
20231016,171400,1622044830,15620,15620,15620,15620,0
|
|
20231016,171300,1622044830,15620,15620,15620,15620,0
|
|
20231016,171200,1622044830,15620,15620,15620,15620,0
|
|
20231016,171100,1622044830,15620,15620,15620,15620,0
|
|
20231016,171000,1622044830,15620,15620,15620,15620,0
|
|
20231016,170900,1622044830,15620,15620,15620,15620,0
|
|
20231016,170800,1622044830,15620,15620,15620,15620,0
|
|
20231016,170700,1622044830,15620,15620,15620,15620,0
|
|
20231016,170600,1622044830,15620,15620,15620,15620,0
|
|
20231016,170500,1622044830,15620,15620,15620,15620,0
|
|
20231016,170400,1622044830,15620,15620,15620,15620,0
|
|
20231016,170300,1622044830,15620,15620,15620,15620,0
|
|
20231016,170200,1622044830,15620,15620,15620,15620,0
|
|
20231016,170100,1622044830,15620,15620,15620,15620,0
|
|
20231016,170000,1622044830,15620,15620,15620,15620,0
|
|
20231016,165900,1622044830,15620,15620,15620,15620,0
|
|
20231016,165800,1622044830,15620,15620,15620,15620,0
|
|
20231016,165700,1622044830,15620,15620,15620,15620,0
|
|
20231016,165600,1622044830,15620,15620,15620,15620,0
|
|
20231016,165500,1622044830,15620,15620,15620,15620,0
|
|
20231016,165400,1622044830,15620,15620,15620,15620,0
|
|
20231016,165300,1622044830,15620,15620,15620,15620,0
|
|
20231016,165200,1622044830,15620,15620,15620,15620,0
|
|
20231016,165100,1622044830,15620,15620,15620,15620,0
|
|
20231016,165000,1622044830,15620,15620,15620,15620,0
|
|
20231016,164900,1622044830,15620,15620,15620,15620,1150
|
|
20231016,164800,1622044830,15620,15620,15620,15620,0
|
|
20231016,164700,1622044830,15620,15620,15620,15620,0
|
|
20231016,164600,1622044830,15620,15620,15620,15620,0
|
|
20231016,164500,1622044830,15620,15620,15620,15620,0
|
|
20231016,164400,1622044830,15620,15620,15620,15620,0
|
|
20231016,164300,1622044830,15620,15620,15620,15620,0
|
|
20231016,164200,1622044830,15620,15620,15620,15620,0
|
|
20231016,164100,1622044830,15620,15620,15620,15620,0
|
|
20231016,164000,1622044830,15620,15620,15620,15620,0
|
|
20231016,163900,1622044830,15620,15620,15620,15620,0
|
|
20231016,163800,1622044830,15620,15620,15620,15620,0
|
|
20231016,163700,1622044830,15620,15620,15620,15620,0
|
|
20231016,163600,1622044830,15620,15620,15620,15620,0
|
|
20231016,163500,1622044830,15620,15620,15620,15620,0
|
|
20231016,163400,1622044830,15620,15620,15620,15620,0
|
|
20231016,163300,1622044830,15620,15620,15620,15620,0
|
|
20231016,163200,1622044830,15620,15620,15620,15620,0
|
|
20231016,163100,1622044830,15620,15620,15620,15620,0
|
|
20231016,163000,1622044830,15620,15620,15620,15620,0
|
|
20231016,162900,1622044830,15620,15620,15620,15620,0
|
|
20231016,162800,1622044830,15620,15620,15620,15620,0
|
|
20231016,162700,1622044830,15620,15620,15620,15620,0
|
|
20231016,162600,1622044830,15620,15620,15620,15620,0
|
|
20231016,162500,1622044830,15620,15620,15620,15620,0
|
|
20231016,162400,1622044830,15620,15620,15620,15620,0
|
|
20231016,162300,1622044830,15620,15620,15620,15620,0
|
|
20231016,162200,1622044830,15620,15620,15620,15620,0
|
|
20231016,162100,1622044830,15620,15620,15620,15620,0
|
|
20231016,162000,1622044830,15620,15620,15620,15620,0
|
|
20231016,161900,1622044830,15620,15620,15620,15620,1150
|
|
20231016,161800,1622044830,15620,15620,15620,15620,0
|
|
20231016,161700,1622044830,15620,15620,15620,15620,0
|
|
20231016,161600,1622044830,15620,15620,15620,15620,0
|
|
20231016,161500,1622044830,15620,15620,15620,15620,0
|
|
20231016,161400,1622044830,15620,15620,15620,15620,0
|
|
20231016,161300,1622044830,15620,15620,15620,15620,0
|
|
20231016,161200,1622044830,15620,15620,15620,15620,0
|
|
20231016,161100,1622044830,15620,15620,15620,15620,0
|
|
20231016,161000,1622044830,15620,15620,15620,15620,0
|
|
20231016,160900,1622044830,15620,15620,15620,15620,0
|
|
20231016,160800,1622044830,15620,15620,15620,15620,0
|
|
20231016,160700,1622044830,15620,15620,15620,15620,0
|
|
20231016,160600,1622044830,15620,15620,15620,15620,0
|
|
20231016,160500,1622044830,15620,15620,15620,15620,0
|
|
20231016,160400,1622044830,15620,15620,15620,15620,0
|
|
20231016,160300,1622044830,15620,15620,15620,15620,0
|
|
20231016,160200,1622044830,15620,15620,15620,15620,0
|
|
20231016,160100,1622044830,15620,15620,15620,15620,0
|
|
20231016,160000,1622044830,15620,15620,15620,15620,0
|
|
20231016,155900,1622044830,15620,15620,15620,15620,0
|
|
20231016,155800,1622044830,15620,15620,15620,15620,0
|
|
20231016,155700,1622044830,15620,15620,15620,15620,0
|
|
20231016,155600,1622044830,15620,15620,15620,15620,0
|
|
20231016,155500,1622044830,15620,15620,15620,15620,0
|
|
20231016,155400,1622044830,15620,15620,15620,15620,0
|
|
20231016,155300,1622044830,15620,15620,15620,15620,0
|
|
20231016,155200,1622044830,15620,15620,15620,15620,0
|
|
20231016,155100,1622044830,15620,15620,15620,15620,0
|
|
20231016,155000,1622044830,15620,15620,15620,15620,0
|
|
20231016,154900,1622044830,15620,15620,15620,15620,1150
|
|
20231016,154800,1622044830,15620,15620,15620,15620,0
|
|
20231016,154700,1622044830,15620,15620,15620,15620,0
|
|
20231016,154600,1622044830,15620,15620,15620,15620,0
|
|
20231016,154500,1622044830,15620,15620,15620,15620,0
|
|
20231016,154400,1622044830,15620,15620,15620,15620,0
|
|
20231016,154300,1622044830,15620,15620,15620,15620,0
|
|
20231016,154200,1622044830,15620,15620,15620,15620,0
|
|
20231016,154100,1622044830,15620,15620,15620,15620,0
|
|
20231016,154000,1622044830,15620,15620,15620,15620,0
|
|
20231016,153900,1622044830,15620,15620,15620,15620,0
|
|
20231016,153800,1622044830,15620,15620,15620,15620,0
|
|
20231016,153700,1622044830,15620,15620,15620,15620,0
|
|
20231016,153600,1622044830,15620,15620,15620,15620,0
|
|
20231016,153500,1622044830,15620,15620,15620,15620,0
|
|
20231016,153400,1622044830,15620,15620,15620,15620,0
|
|
20231016,153300,1622044830,15620,15620,15620,15620,0
|
|
20231016,153200,1622044830,15620,15620,15620,15620,0
|
|
20231016,153100,1622044830,15620,15620,15620,15620,0
|
|
20231016,153000,1622044830,15620,15620,15620,15620,1150
|
|
20231016,152900,1604081830,15620,15620,15620,15620,0
|
|
20231016,152800,1604081830,15620,15620,15620,15620,0
|
|
20231016,152700,1604081830,15620,15620,15620,15620,0
|
|
20231016,152600,1604081830,15620,15620,15620,15620,0
|
|
20231016,152500,1604081830,15620,15620,15620,15620,0
|
|
20231016,152400,1604081830,15620,15620,15620,15620,0
|
|
20231016,152300,1604081830,15620,15620,15620,15620,0
|
|
20231016,152200,1604081830,15620,15620,15620,15620,0
|
|
20231016,152100,1604081830,15620,15620,15620,15620,0
|
|
20231016,152000,1604081830,15620,15620,15620,15620,0
|
|
20231016,151900,1604081830,15620,15610,15620,15600,261
|
|
20231016,151800,1600008320,15600,15580,15600,15580,1341
|
|
20231016,151700,1579093500,15570,15580,15580,15570,361
|
|
20231016,151600,1573470840,15570,15570,15570,15570,41
|
|
20231016,151500,1572832470,15570,15580,15580,15570,229
|
|
20231016,151400,1569264940,15580,15520,15580,15520,378
|
|
20231016,151300,1563386090,15520,15530,15540,15520,127
|
|
20231016,151200,1561413420,15530,15580,15580,15530,48
|
|
20231016,151100,1560666780,15590,15570,15600,15570,964
|
|
20231016,151000,1545636340,15560,15550,15570,15540,106
|
|
20231016,150900,1543986530,15550,15590,15590,15530,1402
|
|
20231016,150800,1522141260,15590,15580,15590,15580,790
|
|
20231016,150700,1509830570,15570,15530,15570,15530,104
|
|
20231016,150600,1508211530,15530,15520,15580,15520,316
|
|
20231016,150500,1503294990,15520,15550,15590,15510,1423
|
|
20231016,150400,1481145310,15550,15560,15560,15540,277
|
|
20231016,150300,1476838440,15560,15550,15560,15520,770
|
|
20231016,150200,1464866970,15540,15530,15540,15530,710
|
|
20231016,150100,1453837130,15530,15500,15540,15500,1789
|
|
20231016,150000,1426073340,15500,15480,15500,15480,740
|
|
20231016,145900,1414603590,15480,15480,15480,15480,14
|
|
20231016,145800,1414386870,15500,15470,15500,15470,789
|
|
20231016,145700,1402159780,15470,15470,15470,15460,1395
|
|
20231016,145600,1380579250,15470,15460,15470,15460,123
|
|
20231016,145500,1378676880,15460,15450,15470,15440,1532
|
|
20231016,145400,1354992010,15430,15400,15430,15400,184
|
|
20231016,145300,1352153720,15400,15410,15410,15400,7
|
|
20231016,145200,1352045900,15410,15420,15420,15410,9
|
|
20231016,145100,1351907160,15420,15390,15450,15390,3207
|
|
20231016,145000,1302460190,15390,15380,15390,15380,45
|
|
20231016,144900,1301767750,15390,15390,15390,15380,59
|
|
20231016,144800,1300859870,15390,15380,15390,15380,21
|
|
20231016,144700,1300536830,15380,15390,15390,15380,8
|
|
20231016,144600,1300413770,15380,15390,15400,15380,354
|
|
20231016,144500,1294965740,15400,15400,15400,15390,80
|
|
20231016,144400,1293733870,15390,15400,15400,15390,19
|
|
20231016,144300,1293441400,15400,15390,15400,15390,27
|
|
20231016,144200,1293025730,15400,15390,15400,15390,41
|
|
20231016,144100,1292394680,15400,15390,15400,15390,84
|
|
20231016,144000,1291101900,15400,15390,15400,15390,32
|
|
20231016,143900,1290609240,15390,15390,15400,15390,9
|
|
20231016,143800,1290470720,15390,15400,15400,15390,75
|
|
20231016,143700,1289316460,15390,15390,15390,15390,17
|
|
20231016,143600,1289054830,15390,15390,15390,15390,28
|
|
20231016,143500,1288623910,15390,15390,15390,15390,167
|
|
20231016,143400,1286053780,15390,15390,15390,15390,43
|
|
20231016,143300,1285392010,15390,15400,15400,15390,68
|
|
20231016,143200,1284345350,15390,15390,15400,15390,217
|
|
20231016,143100,1281005670,15400,15390,15400,15390,78
|
|
20231016,143000,1279805180,15400,15440,15440,15400,2360
|
|
20231016,142900,1243388490,15450,15440,15450,15440,94
|
|
20231016,142800,1241936320,15450,15420,15480,15410,1072
|
|
20231016,142700,1225374890,15410,15420,15420,15410,63
|
|
20231016,142600,1224403510,15410,15420,15420,15410,55
|
|
20231016,142500,1223555480,15420,15410,15420,15410,23
|
|
20231016,142400,1223200950,15410,15420,15420,15410,94
|
|
20231016,142300,1221751610,15420,15420,15420,15410,75
|
|
20231016,142200,1220595230,15410,15410,15420,15410,16
|
|
20231016,142100,1220348620,15410,15410,15420,15410,20
|
|
20231016,142000,1220040330,15410,15420,15420,15410,32
|
|
20231016,141900,1219546960,15410,15410,15420,15410,115
|
|
20231016,141800,1217774620,15410,15420,15420,15410,19
|
|
20231016,141700,1217481700,15410,15410,15420,15410,19
|
|
20231016,141600,1217188850,15410,15410,15410,15410,11
|
|
20231016,141500,1217019340,15410,15410,15410,15410,14
|
|
20231016,141400,1216803600,15410,15410,15410,15410,147
|
|
20231016,141300,1214538330,15410,15420,15420,15410,37
|
|
20231016,141200,1213967890,15410,15420,15420,15410,165
|
|
20231016,141100,1211424920,15420,15420,15420,15410,45
|
|
20231016,141000,1210731160,15410,15410,15410,15410,12
|
|
20231016,140900,1210546240,15410,15410,15420,15410,46
|
|
20231016,140800,1209837020,15420,15410,15420,15410,19
|
|
20231016,140700,1209544140,15410,15410,15420,15410,30
|
|
20231016,140600,1209081660,15410,15410,15410,15410,7
|
|
20231016,140500,1208973790,15410,15420,15420,15410,53
|
|
20231016,140400,1208156570,15430,15440,15440,15430,31
|
|
20231016,140300,1207678200,15440,15480,15480,15440,289
|
|
20231016,140200,1203206830,15490,15470,15490,15470,510
|
|
20231016,140100,1195312280,15460,15420,15460,15420,361
|
|
20231016,140000,1189736550,15430,15420,15430,15420,32
|
|
20231016,135900,1189242870,15410,15420,15430,15410,55
|
|
20231016,135800,1188394800,15420,15420,15420,15410,81
|
|
20231016,135700,1187145820,15420,15420,15420,15410,46
|
|
20231016,135600,1186436540,15410,15410,15410,15410,17
|
|
20231016,135500,1186174570,15410,15410,15410,15410,5
|
|
20231016,135400,1186097520,15420,15410,15420,15410,9
|
|
20231016,135300,1185958790,15410,15410,15410,15410,23
|
|
20231016,135200,1185604360,15410,15420,15420,15410,8
|
|
20231016,135100,1185481050,15430,15430,15430,15430,0
|
|
20231016,135000,1185481050,15430,15420,15430,15420,338
|
|
20231016,134900,1180265730,15420,15410,15420,15410,266
|
|
20231016,134800,1176166380,15410,15400,15410,15400,19
|
|
20231016,134700,1175873630,15410,15410,15410,15410,326
|
|
20231016,134600,1170849970,15420,15410,15420,15410,173
|
|
20231016,134500,1168184030,15400,15400,15400,15400,4
|
|
20231016,134400,1168122430,15400,15420,15420,15400,580
|
|
20231016,134300,1159182150,15420,15430,15430,15420,7
|
|
20231016,134200,1159074180,15430,15440,15440,15420,287
|
|
20231016,134100,1154648240,15430,15430,15440,15430,89
|
|
20231016,134000,1153274960,15440,15440,15440,15440,62
|
|
20231016,133900,1152317680,15440,15440,15440,15440,0
|
|
20231016,133800,1152317680,15440,15440,15440,15440,34
|
|
20231016,133700,1151792720,15440,15460,15460,15440,17
|
|
20231016,133600,1151530110,15460,15470,15470,15460,11
|
|
20231016,133500,1151360000,15480,15470,15480,15470,43
|
|
20231016,133400,1150694700,15470,15480,15480,15470,266
|
|
20231016,133300,1146579630,15480,15480,15480,15480,25
|
|
20231016,133200,1146192630,15470,15480,15480,15470,53
|
|
20231016,133100,1145372240,15470,15470,15480,15470,33
|
|
20231016,133000,1144861480,15460,15480,15480,15460,70
|
|
20231016,132900,1143777900,15460,15460,15460,15450,139
|
|
20231016,132800,1141629000,15450,15450,15450,15450,19
|
|
20231016,132700,1141335450,15450,15430,15470,15430,262
|
|
20231016,132600,1137289650,15440,15440,15440,15440,11
|
|
20231016,132500,1137119810,15430,15440,15440,15430,14
|
|
20231016,132400,1136903760,15440,15440,15440,15440,0
|
|
20231016,132300,1136903760,15440,15430,15440,15430,107
|
|
20231016,132200,1135251690,15430,15430,15430,15430,14
|
|
20231016,132100,1135035670,15430,15430,15430,15430,8
|
|
20231016,132000,1134912230,15430,15430,15430,15430,7
|
|
20231016,131900,1134804220,15430,15440,15440,15420,493
|
|
20231016,131800,1127195270,15450,15460,15460,15450,370
|
|
20231016,131700,1121475900,15470,15470,15470,15460,13
|
|
20231016,131600,1121274830,15470,15470,15470,15460,23
|
|
20231016,131500,1120919060,15460,15470,15470,15460,126
|
|
20231016,131400,1118970560,15460,15460,15470,15460,54
|
|
20231016,131300,1118135470,15470,15460,15470,15460,35
|
|
20231016,131200,1117594060,15460,15460,15460,15460,27
|
|
20231016,131100,1117176640,15460,15460,15460,15450,79
|
|
20231016,131000,1115955350,15450,15450,15450,15450,4
|
|
20231016,130900,1115893550,15450,15450,15450,15450,11
|
|
20231016,130800,1115723600,15450,15450,15450,15450,74
|
|
20231016,130700,1114580300,15460,15450,15460,15440,372
|
|
20231016,130600,1108832810,15460,15510,15510,15460,417
|
|
20231016,130500,1102379960,15520,15520,15520,15520,3
|
|
20231016,130400,1102333400,15530,15540,15540,15530,288
|
|
20231016,130300,1097860110,15540,15540,15540,15540,145
|
|
20231016,130200,1095606810,15540,15500,15540,15490,819
|
|
20231016,130100,1082900830,15500,15490,15500,15490,27
|
|
20231016,130000,1082482370,15490,15490,15490,15490,11
|
|
20231016,125900,1082311980,15490,15500,15500,15490,15
|
|
20231016,125800,1082079580,15490,15500,15500,15490,235
|
|
20231016,125700,1078438850,15490,15490,15500,15490,16
|
|
20231016,125600,1078190960,15490,15490,15490,15490,4
|
|
20231016,125500,1078129000,15490,15490,15490,15490,4
|
|
20231016,125400,1078067040,15490,15490,15490,15490,4
|
|
20231016,125300,1078005080,15490,15500,15510,15490,511
|
|
20231016,125200,1070084200,15510,15510,15510,15510,9
|
|
20231016,125100,1069944610,15500,15510,15510,15500,9
|
|
20231016,125000,1069805070,15510,15510,15510,15510,8
|
|
20231016,124900,1069680990,15510,15510,15510,15510,98
|
|
20231016,124800,1068161010,15510,15510,15510,15510,6
|
|
20231016,124700,1068067950,15510,15510,15510,15500,77
|
|
20231016,124600,1066873750,15510,15510,15510,15510,187
|
|
20231016,124500,1063973380,15510,15510,15510,15510,110
|
|
20231016,124400,1062267280,15500,15510,15510,15500,41
|
|
20231016,124300,1061631440,15510,15510,15510,15510,21
|
|
20231016,124200,1061305730,15500,15500,15500,15500,25
|
|
20231016,124100,1060918230,15500,15500,15500,15490,127
|
|
20231016,124000,1058949800,15490,15500,15500,15490,30
|
|
20231016,123900,1058484810,15500,15500,15500,15490,66
|
|
20231016,123800,1057461990,15500,15500,15500,15490,34
|
|
20231016,123700,1056935060,15500,15500,15500,15500,59
|
|
20231016,123600,1056020560,15500,15500,15500,15500,27
|
|
20231016,123500,1055602060,15490,15500,15500,15490,46
|
|
20231016,123400,1054889130,15500,15500,15500,15500,5
|
|
20231016,123300,1054811630,15490,15490,15490,15490,35
|
|
20231016,123200,1054269480,15490,15490,15490,15490,4
|
|
20231016,123100,1054207520,15490,15500,15500,15490,232
|
|
20231016,123000,1050613540,15500,15500,15500,15500,12
|
|
20231016,122900,1050427540,15500,15500,15500,15500,42
|
|
20231016,122800,1049776540,15490,15490,15490,15490,7
|
|
20231016,122700,1049668110,15500,15490,15500,15490,183
|
|
20231016,122600,1046831860,15490,15500,15500,15490,44
|
|
20231016,122500,1046149960,15500,15490,15500,15490,167
|
|
20231016,122400,1043562520,15490,15490,15490,15490,50
|
|
20231016,122300,1042788020,15480,15480,15480,15480,213
|
|
20231016,122200,1039490780,15480,15490,15490,15480,294
|
|
20231016,122100,1034936790,15500,15500,15500,15490,632
|
|
20231016,122000,1025141820,15500,15510,15510,15500,101
|
|
20231016,121900,1023576310,15510,15500,15510,15500,272
|
|
20231016,121800,1019359860,15510,15530,15530,15510,60
|
|
20231016,121700,1018429040,15540,15540,15540,15540,18
|
|
20231016,121600,1018149320,15540,15540,15550,15530,1986
|
|
20231016,121500,987295560,15550,15530,15550,15530,554
|
|
20231016,121400,978686880,15540,15520,15540,15520,186
|
|
20231016,121300,975798200,15530,15460,15540,15460,3340
|
|
20231016,121200,924061110,15460,15470,15470,15460,5
|
|
20231016,121100,923983770,15470,15470,15470,15470,0
|
|
20231016,121000,923983770,15470,15470,15470,15470,380
|
|
20231016,120900,918105170,15470,15480,15480,15470,76
|
|
20231016,120800,916929070,15480,15470,15480,15470,21
|
|
20231016,120700,916604090,15480,15470,15480,15470,135
|
|
20231016,120600,914515290,15470,15470,15470,15470,7
|
|
20231016,120500,914407000,15470,15470,15470,15470,100
|
|
20231016,120400,912860000,15480,15480,15480,15480,4
|
|
20231016,120300,912798080,15480,15510,15510,15480,480
|
|
20231016,120200,905359210,15500,15510,15510,15500,75
|
|
20231016,120100,904196460,15510,15510,15510,15510,61
|
|
20231016,120000,903250350,15500,15510,15510,15500,36
|
|
20231016,115900,902692060,15510,15500,15510,15500,392
|
|
20231016,115800,896615540,15500,15500,15510,15500,344
|
|
20231016,115700,891283530,15500,15500,15500,15490,123
|
|
20231016,115600,889377600,15490,15500,15500,15490,130
|
|
20231016,115500,887362610,15500,15490,15500,15490,20
|
|
20231016,115400,887052720,15490,15490,15490,15490,7
|
|
20231016,115300,886944290,15490,15490,15490,15490,0
|
|
20231016,115200,886944290,15490,15490,15490,15490,165
|
|
20231016,115100,884388440,15490,15490,15490,15490,7
|
|
20231016,115000,884280010,15500,15500,15500,15500,3
|
|
20231016,114900,884233510,15490,15490,15490,15490,300
|
|
20231016,114800,879586510,15490,15500,15500,15490,135
|
|
20231016,114700,877495100,15490,15490,15490,15490,11
|
|
20231016,114600,877324710,15500,15500,15500,15500,6
|
|
20231016,114500,877231710,15500,15490,15500,15490,10
|
|
20231016,114400,877076720,15490,15490,15490,15490,7
|
|
20231016,114300,876968290,15490,15490,15490,15490,10
|
|
20231016,114200,876813390,15510,15500,15510,15500,312
|
|
20231016,114100,871977380,15500,15470,15500,15470,333
|
|
20231016,114000,866818970,15470,15470,15470,15470,16
|
|
20231016,113900,866571450,15460,15490,15490,15460,24
|
|
20231016,113800,866199990,15490,15490,15490,15480,68
|
|
20231016,113700,865147280,15500,15500,15500,15500,18
|
|
20231016,113600,864868280,15500,15490,15500,15490,109
|
|
20231016,113500,863178910,15480,15500,15500,15480,162
|
|
20231016,113400,860668160,15510,15510,15510,15510,4
|
|
20231016,113300,860606120,15510,15530,15530,15510,576
|
|
20231016,113200,851662080,15530,15530,15530,15530,7
|
|
20231016,113100,851553370,15540,15540,15540,15540,3
|
|
20231016,113000,851506750,15540,15540,15540,15540,13
|
|
20231016,112900,851304730,15540,15540,15540,15540,222
|
|
20231016,112800,847854850,15550,15550,15550,15550,28
|
|
20231016,112700,847419450,15540,15550,15550,15540,127
|
|
20231016,112600,845445600,15550,15540,15550,15540,207
|
|
20231016,112500,842228520,15540,15540,15540,15530,58
|
|
20231016,112400,841327280,15540,15530,15540,15530,172
|
|
20231016,112300,838655200,15530,15530,15530,15530,0
|
|
20231016,112200,838655200,15530,15540,15540,15530,27
|
|
20231016,112100,838235690,15540,15540,15540,15540,2
|
|
20231016,112000,838204610,15530,15530,15530,15530,0
|
|
20231016,111900,838204610,15530,15540,15540,15530,11
|
|
20231016,111800,838033740,15540,15540,15540,15540,7
|
|
20231016,111700,837924960,15530,15540,15540,15530,382
|
|
20231016,111600,831988690,15540,15550,15550,15540,109
|
|
20231016,111500,830294730,15540,15540,15550,15540,162
|
|
20231016,111400,827777200,15550,15540,15550,15540,234
|
|
20231016,111300,824140670,15540,15540,15540,15540,7
|
|
20231016,111200,824031890,15540,15540,15540,15540,19
|
|
20231016,111100,823736630,15540,15530,15540,15530,87
|
|
20231016,111000,822384730,15540,15530,15540,15530,16
|
|
20231016,110900,822136160,15530,15540,15540,15530,96
|
|
20231016,110800,820645050,15550,15550,15550,15550,96
|
|
20231016,110700,819152250,15560,15570,15570,15560,40
|
|
20231016,110600,818529810,15570,15530,15610,15530,2223
|
|
20231016,110500,783957060,15520,15520,15520,15520,191
|
|
20231016,110400,780992740,15520,15520,15520,15520,944
|
|
20231016,110300,766341860,15520,15530,15530,15520,245
|
|
20231016,110200,762539410,15530,15530,15530,15530,35
|
|
20231016,110100,761995860,15530,15540,15540,15530,134
|
|
20231016,110000,759914710,15530,15530,15530,15530,7
|
|
20231016,105900,759806000,15540,15540,15540,15540,9
|
|
20231016,105800,759666140,15530,15530,15530,15530,56
|
|
20231016,105700,758796460,15530,15540,15540,15530,148
|
|
20231016,105600,756497710,15530,15530,15530,15530,3
|
|
20231016,105500,756451120,15530,15530,15530,15530,1
|
|
20231016,105400,756435590,15540,15540,15540,15540,4
|
|
20231016,105300,756373430,15540,15540,15540,15540,8
|
|
20231016,105200,756249110,15520,15520,15520,15520,0
|
|
20231016,105100,756249110,15520,15550,15560,15520,359
|
|
20231016,105000,750665700,15560,15510,15560,15510,550
|
|
20231016,104900,742116930,15510,15490,15510,15490,359
|
|
20231016,104800,736554210,15480,15480,15480,15480,9
|
|
20231016,104700,736414890,15480,15480,15480,15480,2
|
|
20231016,104600,736383930,15480,15490,15490,15480,196
|
|
20231016,104500,733349810,15490,15490,15490,15490,371
|
|
20231016,104400,727603020,15500,15500,15500,15500,4
|
|
20231016,104300,727541020,15500,15510,15510,15500,118
|
|
20231016,104200,725711360,15510,15510,15510,15510,169
|
|
20231016,104100,723090170,15500,15480,15500,15480,110
|
|
20231016,104000,721385330,15480,15480,15480,15480,0
|
|
20231016,103900,721385330,15480,15480,15480,15480,11
|
|
20231016,103800,721215050,15480,15480,15480,15480,38
|
|
20231016,103700,720626810,15510,15510,15510,15510,4
|
|
20231016,103600,720564770,15510,15550,15550,15460,4986
|
|
20231016,103500,643379030,15550,15570,15570,15550,142
|
|
20231016,103400,641170780,15570,15550,15570,15550,252
|
|
20231016,103300,637248500,15550,15550,15550,15550,0
|
|
20231016,103200,637248500,15550,15560,15560,15550,180
|
|
20231016,103100,634447840,15570,15570,15570,15560,11
|
|
20231016,103000,634276580,15570,15560,15570,15560,30
|
|
20231016,102900,633809560,15560,15560,15560,15550,100
|
|
20231016,102800,632253640,15570,15570,15570,15570,421
|
|
20231016,102700,625698670,15570,15620,15620,15570,665
|
|
20231016,102600,615323000,15640,15550,15640,15550,2121
|
|
20231016,102500,582257680,15560,15550,15560,15550,59
|
|
20231016,102400,581339740,15550,15550,15560,15550,40
|
|
20231016,102300,580717520,15560,15550,15560,15550,150
|
|
20231016,102200,578384480,15560,15560,15560,15560,69
|
|
20231016,102100,577310840,15560,15560,15560,15560,54
|
|
20231016,102000,576470600,15560,15560,15560,15560,4
|
|
20231016,101900,576408360,15560,15560,15560,15550,115
|
|
20231016,101800,574619920,15560,15560,15560,15560,25
|
|
20231016,101700,574230920,15550,15560,15560,15550,183
|
|
20231016,101600,571384860,15560,15550,15560,15550,354
|
|
20231016,101500,565879680,15550,15540,15550,15540,79
|
|
20231016,101400,564651240,15540,15540,15540,15540,138
|
|
20231016,101300,562506720,15540,15540,15540,15540,0
|
|
20231016,101200,562506720,15540,15540,15540,15540,15
|
|
20231016,101100,562273620,15540,15540,15540,15540,134
|
|
20231016,101000,560191260,15540,15530,15540,15530,122
|
|
20231016,100900,558295700,15530,15530,15530,15530,4
|
|
20231016,100800,558233580,15530,15530,15530,15530,14
|
|
20231016,100700,558016160,15530,15530,15530,15530,139
|
|
20231016,100600,555857490,15540,15550,15550,15540,313
|
|
20231016,100500,550992460,15550,15560,15560,15530,810
|
|
20231016,100400,538398020,15550,15550,15550,15550,30
|
|
20231016,100300,537931520,15550,15550,15550,15550,0
|
|
20231016,100200,537931520,15550,15560,15560,15550,24
|
|
20231016,100100,537558090,15560,15560,15560,15560,50
|
|
20231016,100000,536780090,15560,15580,15580,15560,296
|
|
20231016,095900,532172210,15570,15570,15570,15570,0
|
|
20231016,095800,532172210,15570,15570,15570,15570,1
|
|
20231016,095700,532156640,15580,15580,15580,15580,83
|
|
20231016,095600,530863500,15600,15660,15660,15600,170
|
|
20231016,095500,528208350,15660,15670,15670,15660,38
|
|
20231016,095400,527612910,15660,15600,15700,15600,3338
|
|
20231016,095300,475371350,15590,15590,15590,15590,43
|
|
20231016,095200,474700980,15560,15540,15560,15540,452
|
|
20231016,095100,467670760,15520,15520,15520,15520,58
|
|
20231016,095000,466770600,15520,15530,15540,15520,112
|
|
20231016,094900,465031210,15530,15550,15570,15530,197
|
|
20231016,094800,461966860,15520,15480,15520,15480,698
|
|
20231016,094700,451146390,15470,15470,15470,15470,1
|
|
20231016,094600,451130920,15470,15470,15470,15470,0
|
|
20231016,094500,451130920,15470,15580,15580,15470,503
|
|
20231016,094400,443312950,15600,15570,15600,15570,120
|
|
20231016,094300,441443050,15560,15540,15560,15540,1233
|
|
20231016,094200,422282110,15530,15510,15580,15490,2094
|
|
20231016,094100,389808220,15500,15490,15500,15490,210
|
|
20231016,094000,386555230,15490,15490,15490,15490,0
|
|
20231016,093900,386555230,15490,15500,15500,15460,104
|
|
20231016,093800,384945780,15520,15590,15590,15520,301
|
|
20231016,093700,380265720,15590,15590,15600,15580,348
|
|
20231016,093600,374842220,15600,15610,15610,15600,161
|
|
20231016,093500,372329900,15610,15620,15630,15610,168
|
|
20231016,093400,369704230,15620,15610,15620,15600,320
|
|
20231016,093300,364709770,15620,15630,15630,15620,84
|
|
20231016,093200,363397070,15630,15600,15670,15600,2533
|
|
20231016,093100,323760060,15590,15510,15590,15510,478
|
|
20231016,093000,316325680,15510,15510,15510,15510,7
|
|
20231016,092900,316217110,15490,15530,15540,15490,2177
|
|
20231016,092800,282426620,15540,15430,15540,15430,916
|
|
20231016,092700,268253370,15430,15420,15430,15420,46
|
|
20231016,092600,267543950,15390,15390,15390,15390,0
|
|
20231016,092500,267543950,15390,15390,15390,15350,715
|
|
20231016,092400,256552380,15410,15420,15420,15410,188
|
|
20231016,092300,253655260,15420,15420,15420,15410,174
|
|
20231016,092200,250973250,15420,15370,15490,15370,3451
|
|
20231016,092100,197684360,15360,15340,15360,15340,116
|
|
20231016,092000,195902980,15340,15340,15340,15340,0
|
|
20231016,091900,195902980,15340,15320,15340,15300,381
|
|
20231016,091800,190068760,15330,15390,15390,15330,798
|
|
20231016,091700,177829890,15390,15340,15400,15340,1893
|
|
20231016,091600,148711370,15340,15370,15370,15340,70
|
|
20231016,091500,147636930,15350,15350,15350,15350,551
|
|
20231016,091400,139179080,15360,15460,15460,15360,1434
|
|
20231016,091300,117105930,15460,15460,15460,15460,0
|
|
20231016,091200,117105930,15460,15550,15550,15460,871
|
|
20231016,091100,103588450,15540,15410,15540,15410,2603
|
|
20231016,091000,63407020,15380,15380,15380,15380,5
|
|
20231016,090900,63330120,15380,15380,15380,15380,100
|
|
20231016,090800,61792120,15360,15360,15360,15360,80
|
|
20231016,090700,60563320,15350,15370,15370,15350,652
|
|
20231016,090600,50552540,15350,15350,15350,15350,0
|
|
20231016,090500,50552540,15350,15350,15350,15350,200
|
|
20231016,090400,47482540,15410,15410,15420,15410,348
|
|
20231016,090300,42119850,15360,15420,15430,15350,1162
|
|
20231016,090200,24255630,15530,15460,15560,15460,371
|
|
20231016,090100,18491240,15460,15560,15560,15300,745
|
|
20231016,090000,7004860,15560,15660,15660,15560,447
|