649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,194600,1031108540,19460,19460,19460,19460,972
|
|
20231006,194500,1031108540,19460,19460,19460,19460,0
|
|
20231006,194400,1031108540,19460,19460,19460,19460,0
|
|
20231006,194300,1031108540,19460,19460,19460,19460,0
|
|
20231006,194200,1031108540,19460,19460,19460,19460,0
|
|
20231006,194100,1031108540,19460,19460,19460,19460,0
|
|
20231006,194000,1031108540,19460,19460,19460,19460,0
|
|
20231006,193900,1031108540,19460,19460,19460,19460,0
|
|
20231006,193800,1031108540,19460,19460,19460,19460,0
|
|
20231006,193700,1031108540,19460,19460,19460,19460,0
|
|
20231006,193600,1031108540,19460,19460,19460,19460,0
|
|
20231006,193500,1031108540,19460,19460,19460,19460,0
|
|
20231006,193400,1031108540,19460,19460,19460,19460,0
|
|
20231006,193300,1031108540,19460,19460,19460,19460,0
|
|
20231006,193200,1031108540,19460,19460,19460,19460,0
|
|
20231006,193100,1031108540,19460,19460,19460,19460,0
|
|
20231006,193000,1031108540,19460,19460,19460,19460,0
|
|
20231006,192900,1031108540,19460,19460,19460,19460,0
|
|
20231006,192800,1031108540,19460,19460,19460,19460,0
|
|
20231006,192700,1031108540,19460,19460,19460,19460,0
|
|
20231006,192600,1031108540,19460,19460,19460,19460,0
|
|
20231006,192500,1031108540,19460,19460,19460,19460,0
|
|
20231006,192400,1031108540,19460,19460,19460,19460,0
|
|
20231006,192300,1031108540,19460,19460,19460,19460,0
|
|
20231006,192200,1031108540,19460,19460,19460,19460,0
|
|
20231006,192100,1031108540,19460,19460,19460,19460,0
|
|
20231006,192000,1031108540,19460,19460,19460,19460,0
|
|
20231006,191900,1031108540,19460,19460,19460,19460,0
|
|
20231006,191800,1031108540,19460,19460,19460,19460,0
|
|
20231006,191700,1031108540,19460,19460,19460,19460,0
|
|
20231006,191600,1031108540,19460,19460,19460,19460,972
|
|
20231006,191500,1031108540,19460,19460,19460,19460,0
|
|
20231006,191400,1031108540,19460,19460,19460,19460,0
|
|
20231006,191300,1031108540,19460,19460,19460,19460,0
|
|
20231006,191200,1031108540,19460,19460,19460,19460,0
|
|
20231006,191100,1031108540,19460,19460,19460,19460,0
|
|
20231006,191000,1031108540,19460,19460,19460,19460,0
|
|
20231006,190900,1031108540,19460,19460,19460,19460,0
|
|
20231006,190800,1031108540,19460,19460,19460,19460,0
|
|
20231006,190700,1031108540,19460,19460,19460,19460,0
|
|
20231006,190600,1031108540,19460,19460,19460,19460,0
|
|
20231006,190500,1031108540,19460,19460,19460,19460,0
|
|
20231006,190400,1031108540,19460,19460,19460,19460,0
|
|
20231006,190300,1031108540,19460,19460,19460,19460,0
|
|
20231006,190200,1031108540,19460,19460,19460,19460,0
|
|
20231006,190100,1031108540,19460,19460,19460,19460,0
|
|
20231006,190000,1031108540,19460,19460,19460,19460,0
|
|
20231006,185900,1031108540,19460,19460,19460,19460,0
|
|
20231006,185800,1031108540,19460,19460,19460,19460,0
|
|
20231006,185700,1031108540,19460,19460,19460,19460,0
|
|
20231006,185600,1031108540,19460,19460,19460,19460,0
|
|
20231006,185500,1031108540,19460,19460,19460,19460,0
|
|
20231006,185400,1031108540,19460,19460,19460,19460,0
|
|
20231006,185300,1031108540,19460,19460,19460,19460,0
|
|
20231006,185200,1031108540,19460,19460,19460,19460,0
|
|
20231006,185100,1031108540,19460,19460,19460,19460,0
|
|
20231006,185000,1031108540,19460,19460,19460,19460,0
|
|
20231006,184900,1031108540,19460,19460,19460,19460,0
|
|
20231006,184800,1031108540,19460,19460,19460,19460,0
|
|
20231006,184700,1031108540,19460,19460,19460,19460,0
|
|
20231006,184600,1031108540,19460,19460,19460,19460,972
|
|
20231006,184500,1031108540,19460,19460,19460,19460,0
|
|
20231006,184400,1031108540,19460,19460,19460,19460,0
|
|
20231006,184300,1031108540,19460,19460,19460,19460,0
|
|
20231006,184200,1031108540,19460,19460,19460,19460,0
|
|
20231006,184100,1031108540,19460,19460,19460,19460,0
|
|
20231006,184000,1031108540,19460,19460,19460,19460,0
|
|
20231006,183900,1031108540,19460,19460,19460,19460,0
|
|
20231006,183800,1031108540,19460,19460,19460,19460,0
|
|
20231006,183700,1031108540,19460,19460,19460,19460,0
|
|
20231006,183600,1031108540,19460,19460,19460,19460,0
|
|
20231006,183500,1031108540,19460,19460,19460,19460,0
|
|
20231006,183400,1031108540,19460,19460,19460,19460,0
|
|
20231006,183300,1031108540,19460,19460,19460,19460,0
|
|
20231006,183200,1031108540,19460,19460,19460,19460,0
|
|
20231006,183100,1031108540,19460,19460,19460,19460,0
|
|
20231006,183000,1031108540,19460,19460,19460,19460,0
|
|
20231006,182900,1031108540,19460,19460,19460,19460,0
|
|
20231006,182800,1031108540,19460,19460,19460,19460,0
|
|
20231006,182700,1031108540,19460,19460,19460,19460,0
|
|
20231006,182600,1031108540,19460,19460,19460,19460,0
|
|
20231006,182500,1031108540,19460,19460,19460,19460,0
|
|
20231006,182400,1031108540,19460,19460,19460,19460,0
|
|
20231006,182300,1031108540,19460,19460,19460,19460,0
|
|
20231006,182200,1031108540,19460,19460,19460,19460,0
|
|
20231006,182100,1031108540,19460,19460,19460,19460,0
|
|
20231006,182000,1031108540,19460,19460,19460,19460,0
|
|
20231006,181900,1031108540,19460,19460,19460,19460,0
|
|
20231006,181800,1031108540,19460,19460,19460,19460,0
|
|
20231006,181700,1031108540,19460,19460,19460,19460,0
|
|
20231006,181600,1031108540,19460,19460,19460,19460,972
|
|
20231006,181500,1031108540,19460,19460,19460,19460,0
|
|
20231006,181400,1031108540,19460,19460,19460,19460,0
|
|
20231006,181300,1031108540,19460,19460,19460,19460,0
|
|
20231006,181200,1031108540,19460,19460,19460,19460,0
|
|
20231006,181100,1031108540,19460,19460,19460,19460,0
|
|
20231006,181000,1031108540,19460,19460,19460,19460,0
|
|
20231006,180900,1031108540,19460,19460,19460,19460,0
|
|
20231006,180800,1031108540,19460,19460,19460,19460,0
|
|
20231006,180700,1031108540,19460,19460,19460,19460,0
|
|
20231006,180600,1031108540,19460,19460,19460,19460,0
|
|
20231006,180500,1031108540,19460,19460,19460,19460,0
|
|
20231006,180400,1031108540,19460,19460,19460,19460,0
|
|
20231006,180300,1031108540,19460,19460,19460,19460,0
|
|
20231006,180200,1031108540,19460,19460,19460,19460,0
|
|
20231006,180100,1031108540,19460,19460,19460,19460,0
|
|
20231006,180000,1031108540,19460,19460,19460,19460,0
|
|
20231006,175900,1031108540,19460,19460,19460,19460,0
|
|
20231006,175800,1031108540,19460,19460,19460,19460,0
|
|
20231006,175700,1031108540,19460,19460,19460,19460,0
|
|
20231006,175600,1031108540,19460,19460,19460,19460,0
|
|
20231006,175500,1031108540,19460,19460,19460,19460,0
|
|
20231006,175400,1031108540,19460,19460,19460,19460,0
|
|
20231006,175300,1031108540,19460,19460,19460,19460,0
|
|
20231006,175200,1031108540,19460,19460,19460,19460,0
|
|
20231006,175100,1031108540,19460,19460,19460,19460,0
|
|
20231006,175000,1031108540,19460,19460,19460,19460,0
|
|
20231006,174900,1031108540,19460,19460,19460,19460,0
|
|
20231006,174800,1031108540,19460,19460,19460,19460,0
|
|
20231006,174700,1031108540,19460,19460,19460,19460,0
|
|
20231006,174600,1031108540,19460,19460,19460,19460,972
|
|
20231006,174500,1031108540,19460,19460,19460,19460,0
|
|
20231006,174400,1031108540,19460,19460,19460,19460,0
|
|
20231006,174300,1031108540,19460,19460,19460,19460,0
|
|
20231006,174200,1031108540,19460,19460,19460,19460,0
|
|
20231006,174100,1031108540,19460,19460,19460,19460,0
|
|
20231006,174000,1031108540,19460,19460,19460,19460,0
|
|
20231006,173900,1031108540,19460,19460,19460,19460,0
|
|
20231006,173800,1031108540,19460,19460,19460,19460,0
|
|
20231006,173700,1031108540,19460,19460,19460,19460,0
|
|
20231006,173600,1031108540,19460,19460,19460,19460,0
|
|
20231006,173500,1031108540,19460,19460,19460,19460,0
|
|
20231006,173400,1031108540,19460,19460,19460,19460,0
|
|
20231006,173300,1031108540,19460,19460,19460,19460,0
|
|
20231006,173200,1031108540,19460,19460,19460,19460,0
|
|
20231006,173100,1031108540,19460,19460,19460,19460,0
|
|
20231006,173000,1031108540,19460,19460,19460,19460,0
|
|
20231006,172900,1031108540,19460,19460,19460,19460,0
|
|
20231006,172800,1031108540,19460,19460,19460,19460,0
|
|
20231006,172700,1031108540,19460,19460,19460,19460,0
|
|
20231006,172600,1031108540,19460,19460,19460,19460,0
|
|
20231006,172500,1031108540,19460,19460,19460,19460,0
|
|
20231006,172400,1031108540,19460,19460,19460,19460,0
|
|
20231006,172300,1031108540,19460,19460,19460,19460,0
|
|
20231006,172200,1031108540,19460,19460,19460,19460,0
|
|
20231006,172100,1031108540,19460,19460,19460,19460,0
|
|
20231006,172000,1031108540,19460,19460,19460,19460,0
|
|
20231006,171900,1031108540,19460,19460,19460,19460,0
|
|
20231006,171800,1031108540,19460,19460,19460,19460,0
|
|
20231006,171700,1031108540,19460,19460,19460,19460,0
|
|
20231006,171600,1031108540,19460,19460,19460,19460,972
|
|
20231006,171500,1031108540,19460,19460,19460,19460,0
|
|
20231006,171400,1031108540,19460,19460,19460,19460,0
|
|
20231006,171300,1031108540,19460,19460,19460,19460,0
|
|
20231006,171200,1031108540,19460,19460,19460,19460,0
|
|
20231006,171100,1031108540,19460,19460,19460,19460,0
|
|
20231006,171000,1031108540,19460,19460,19460,19460,0
|
|
20231006,170900,1031108540,19460,19460,19460,19460,0
|
|
20231006,170800,1031108540,19460,19460,19460,19460,0
|
|
20231006,170700,1031108540,19460,19460,19460,19460,0
|
|
20231006,170600,1031108540,19460,19460,19460,19460,0
|
|
20231006,170500,1031108540,19460,19460,19460,19460,0
|
|
20231006,170400,1031108540,19460,19460,19460,19460,0
|
|
20231006,170300,1031108540,19460,19460,19460,19460,0
|
|
20231006,170200,1031108540,19460,19460,19460,19460,0
|
|
20231006,170100,1031108540,19460,19460,19460,19460,0
|
|
20231006,170000,1031108540,19460,19460,19460,19460,0
|
|
20231006,165900,1031108540,19460,19460,19460,19460,0
|
|
20231006,165800,1031108540,19460,19460,19460,19460,0
|
|
20231006,165700,1031108540,19460,19460,19460,19460,0
|
|
20231006,165600,1031108540,19460,19460,19460,19460,0
|
|
20231006,165500,1031108540,19460,19460,19460,19460,0
|
|
20231006,165400,1031108540,19460,19460,19460,19460,0
|
|
20231006,165300,1031108540,19460,19460,19460,19460,0
|
|
20231006,165200,1031108540,19460,19460,19460,19460,0
|
|
20231006,165100,1031108540,19460,19460,19460,19460,0
|
|
20231006,165000,1031108540,19460,19460,19460,19460,0
|
|
20231006,164900,1031108540,19460,19460,19460,19460,0
|
|
20231006,164800,1031108540,19460,19460,19460,19460,0
|
|
20231006,164700,1031108540,19460,19460,19460,19460,0
|
|
20231006,164600,1031108540,19460,19460,19460,19460,972
|
|
20231006,164500,1031108540,19460,19460,19460,19460,0
|
|
20231006,164400,1031108540,19460,19460,19460,19460,0
|
|
20231006,164300,1031108540,19460,19460,19460,19460,0
|
|
20231006,164200,1031108540,19460,19460,19460,19460,0
|
|
20231006,164100,1031108540,19460,19460,19460,19460,0
|
|
20231006,164000,1031108540,19460,19460,19460,19460,0
|
|
20231006,163900,1031108540,19460,19460,19460,19460,0
|
|
20231006,163800,1031108540,19460,19460,19460,19460,0
|
|
20231006,163700,1031108540,19460,19460,19460,19460,0
|
|
20231006,163600,1031108540,19460,19460,19460,19460,0
|
|
20231006,163500,1031108540,19460,19460,19460,19460,0
|
|
20231006,163400,1031108540,19460,19460,19460,19460,0
|
|
20231006,163300,1031108540,19460,19460,19460,19460,0
|
|
20231006,163200,1031108540,19460,19460,19460,19460,0
|
|
20231006,163100,1031108540,19460,19460,19460,19460,0
|
|
20231006,163000,1031108540,19460,19460,19460,19460,0
|
|
20231006,162900,1031108540,19460,19460,19460,19460,0
|
|
20231006,162800,1031108540,19460,19460,19460,19460,0
|
|
20231006,162700,1031108540,19460,19460,19460,19460,0
|
|
20231006,162600,1031108540,19460,19460,19460,19460,0
|
|
20231006,162500,1031108540,19460,19460,19460,19460,0
|
|
20231006,162400,1031108540,19460,19460,19460,19460,0
|
|
20231006,162300,1031108540,19460,19460,19460,19460,0
|
|
20231006,162200,1031108540,19460,19460,19460,19460,0
|
|
20231006,162100,1031108540,19460,19460,19460,19460,0
|
|
20231006,162000,1031108540,19460,19460,19460,19460,0
|
|
20231006,161900,1031108540,19460,19460,19460,19460,0
|
|
20231006,161800,1031108540,19460,19460,19460,19460,0
|
|
20231006,161700,1031108540,19460,19460,19460,19460,0
|
|
20231006,161600,1031108540,19460,19460,19460,19460,972
|
|
20231006,161500,1031108540,19460,19460,19460,19460,0
|
|
20231006,161400,1031108540,19460,19460,19460,19460,0
|
|
20231006,161300,1031108540,19460,19460,19460,19460,0
|
|
20231006,161200,1031108540,19460,19460,19460,19460,0
|
|
20231006,161100,1031108540,19460,19460,19460,19460,0
|
|
20231006,161000,1031108540,19460,19460,19460,19460,0
|
|
20231006,160900,1031108540,19460,19460,19460,19460,0
|
|
20231006,160800,1031108540,19460,19460,19460,19460,0
|
|
20231006,160700,1031108540,19460,19460,19460,19460,0
|
|
20231006,160600,1031108540,19460,19460,19460,19460,0
|
|
20231006,160500,1031108540,19460,19460,19460,19460,0
|
|
20231006,160400,1031108540,19460,19460,19460,19460,0
|
|
20231006,160300,1031108540,19460,19460,19460,19460,0
|
|
20231006,160200,1031108540,19460,19460,19460,19460,0
|
|
20231006,160100,1031108540,19460,19460,19460,19460,0
|
|
20231006,160000,1031108540,19460,19460,19460,19460,0
|
|
20231006,155900,1031108540,19460,19460,19460,19460,0
|
|
20231006,155800,1031108540,19460,19460,19460,19460,0
|
|
20231006,155700,1031108540,19460,19460,19460,19460,0
|
|
20231006,155600,1031108540,19460,19460,19460,19460,0
|
|
20231006,155500,1031108540,19460,19460,19460,19460,0
|
|
20231006,155400,1031108540,19460,19460,19460,19460,0
|
|
20231006,155300,1031108540,19460,19460,19460,19460,0
|
|
20231006,155200,1031108540,19460,19460,19460,19460,0
|
|
20231006,155100,1031108540,19460,19460,19460,19460,0
|
|
20231006,155000,1031108540,19460,19460,19460,19460,0
|
|
20231006,154900,1031108540,19460,19460,19460,19460,0
|
|
20231006,154800,1031108540,19460,19460,19460,19460,0
|
|
20231006,154700,1031108540,19460,19460,19460,19460,0
|
|
20231006,154600,1031108540,19460,19460,19460,19460,972
|
|
20231006,154500,1031108540,19460,19460,19460,19460,0
|
|
20231006,154400,1031108540,19460,19460,19460,19460,0
|
|
20231006,154300,1031108540,19460,19460,19460,19460,0
|
|
20231006,154200,1031108540,19460,19460,19460,19460,0
|
|
20231006,154100,1031108540,19460,19460,19460,19460,0
|
|
20231006,154000,1031108540,19460,19460,19460,19460,0
|
|
20231006,153900,1031108540,19460,19460,19460,19460,0
|
|
20231006,153800,1031108540,19460,19460,19460,19460,0
|
|
20231006,153700,1031108540,19460,19460,19460,19460,0
|
|
20231006,153600,1031108540,19460,19460,19460,19460,0
|
|
20231006,153500,1031108540,19460,19460,19460,19460,0
|
|
20231006,153400,1031108540,19460,19460,19460,19460,0
|
|
20231006,153300,1031108540,19460,19460,19460,19460,0
|
|
20231006,153200,1031108540,19460,19460,19460,19460,0
|
|
20231006,153100,1031108540,19460,19460,19460,19460,0
|
|
20231006,153000,1031108540,19460,19460,19460,19460,972
|
|
20231006,152900,1012193420,19400,19400,19400,19400,0
|
|
20231006,152800,1012193420,19400,19400,19400,19400,0
|
|
20231006,152700,1012193420,19400,19400,19400,19400,0
|
|
20231006,152600,1012193420,19400,19400,19400,19400,0
|
|
20231006,152500,1012193420,19400,19400,19400,19400,0
|
|
20231006,152400,1012193420,19400,19400,19400,19400,0
|
|
20231006,152300,1012193420,19400,19400,19400,19400,0
|
|
20231006,152200,1012193420,19400,19400,19400,19400,0
|
|
20231006,152100,1012193420,19400,19400,19400,19400,0
|
|
20231006,152000,1012193420,19400,19400,19400,19400,0
|
|
20231006,151900,1012193420,19400,19350,19420,19350,345
|
|
20231006,151800,1005502340,19280,19280,19280,19280,44
|
|
20231006,151700,1004654020,19270,19270,19310,19270,181
|
|
20231006,151600,1001164940,19280,19280,19320,19280,250
|
|
20231006,151500,996343730,19280,19290,19350,19280,455
|
|
20231006,151400,987567730,19280,19300,19300,19280,312
|
|
20231006,151300,981550310,19290,19290,19350,19290,253
|
|
20231006,151200,976667340,19330,19300,19330,19280,376
|
|
20231006,151100,969412920,19300,19300,19300,19290,303
|
|
20231006,151000,963566920,19310,19320,19320,19300,186
|
|
20231006,150900,959976030,19320,19320,19330,19310,310
|
|
20231006,150800,953987480,19320,19290,19320,19290,318
|
|
20231006,150700,947851470,19320,19290,19320,19290,415
|
|
20231006,150600,939842670,19300,19320,19320,19300,83
|
|
20231006,150500,938239920,19330,19300,19350,19300,544
|
|
20231006,150400,927730500,19300,19290,19310,19290,304
|
|
20231006,150300,921863990,19300,19320,19320,19300,206
|
|
20231006,150200,917886950,19320,19320,19330,19320,521
|
|
20231006,150100,907820740,19320,19320,19320,19310,368
|
|
20231006,150000,900713240,19330,19350,19350,19330,303
|
|
20231006,145900,894852980,19360,19370,19370,19360,224
|
|
20231006,145800,890516000,19380,19380,19380,19380,21
|
|
20231006,145700,890109020,19410,19390,19410,19390,211
|
|
20231006,145600,886016950,19380,19390,19390,19380,57
|
|
20231006,145500,884912050,19400,19400,19400,19400,0
|
|
20231006,145400,884912050,19400,19400,19400,19400,0
|
|
20231006,145300,884912050,19400,19400,19400,19400,0
|
|
20231006,145200,884912050,19400,19410,19410,19400,44
|
|
20231006,145100,884058310,19440,19440,19440,19440,60
|
|
20231006,145000,882891910,19440,19370,19440,19370,202
|
|
20231006,144900,878977430,19370,19380,19380,19370,78
|
|
20231006,144800,877466330,19410,19370,19410,19370,310
|
|
20231006,144700,871460040,19370,19360,19370,19360,57
|
|
20231006,144600,870356430,19360,19350,19360,19340,214
|
|
20231006,144500,866215090,19360,19360,19360,19360,10
|
|
20231006,144400,866021490,19360,19370,19370,19350,230
|
|
20231006,144300,861567810,19370,19450,19450,19370,808
|
|
20231006,144200,845867560,19450,19450,19450,19450,20
|
|
20231006,144100,845478560,19450,19450,19450,19450,21
|
|
20231006,144000,845070110,19460,19450,19460,19450,161
|
|
20231006,143900,841938540,19450,19450,19450,19440,105
|
|
20231006,143800,839896400,19460,19460,19460,19450,131
|
|
20231006,143700,837347160,19470,19470,19470,19470,8
|
|
20231006,143600,837191400,19470,19470,19470,19470,0
|
|
20231006,143500,837191400,19470,19470,19470,19470,18
|
|
20231006,143400,836840940,19470,19470,19480,19470,96
|
|
20231006,143300,834971810,19470,19470,19470,19470,111
|
|
20231006,143200,832810640,19480,19480,19480,19480,0
|
|
20231006,143100,832810640,19480,19480,19480,19480,0
|
|
20231006,143000,832810640,19480,19470,19480,19470,110
|
|
20231006,142900,830668930,19490,19480,19490,19480,28
|
|
20231006,142800,830123480,19480,19480,19480,19480,86
|
|
20231006,142700,828448200,19490,19490,19490,19490,50
|
|
20231006,142600,827473700,19490,19490,19490,19490,0
|
|
20231006,142500,827473700,19490,19480,19490,19480,99
|
|
20231006,142400,825545050,19490,19490,19490,19490,13
|
|
20231006,142300,825291680,19490,19490,19490,19490,0
|
|
20231006,142200,825291680,19490,19490,19490,19480,80
|
|
20231006,142100,823733050,19490,19490,19490,19490,20
|
|
20231006,142000,823343250,19490,19490,19490,19490,36
|
|
20231006,141900,822641610,19490,19490,19490,19490,37
|
|
20231006,141800,821920480,19490,19490,19490,19490,36
|
|
20231006,141700,821218840,19490,19490,19490,19490,18
|
|
20231006,141600,820868020,19490,19490,19490,19490,42
|
|
20231006,141500,820049440,19490,19470,19490,19470,73
|
|
20231006,141400,818627650,19460,19480,19480,19460,201
|
|
20231006,141300,814713700,19490,19490,19490,19490,0
|
|
20231006,141200,814713700,19490,19490,19490,19490,1
|
|
20231006,141100,814694210,19480,19510,19510,19480,148
|
|
20231006,141000,811808440,19510,19510,19510,19510,0
|
|
20231006,140900,811808440,19510,19510,19510,19510,29
|
|
20231006,140800,811242650,19530,19520,19530,19520,36
|
|
20231006,140700,810539740,19510,19490,19510,19490,50
|
|
20231006,140600,809564740,19490,19490,19490,19490,10
|
|
20231006,140500,809369840,19480,19480,19480,19480,19
|
|
20231006,140400,808999720,19480,19480,19480,19480,0
|
|
20231006,140300,808999720,19480,19480,19480,19480,129
|
|
20231006,140200,806486800,19480,19480,19480,19480,0
|
|
20231006,140100,806486800,19480,19480,19480,19480,64
|
|
20231006,140000,805240080,19480,19470,19480,19470,47
|
|
20231006,135900,804324780,19490,19490,19490,19490,10
|
|
20231006,135800,804129880,19480,19480,19480,19470,32
|
|
20231006,135700,803506640,19470,19470,19470,19470,17
|
|
20231006,135600,803175650,19470,19470,19470,19470,41
|
|
20231006,135500,802377380,19470,19480,19480,19470,263
|
|
20231006,135400,797254250,19480,19480,19480,19470,76
|
|
20231006,135300,795774170,19480,19470,19480,19470,93
|
|
20231006,135200,793963450,19460,19470,19470,19460,98
|
|
20231006,135100,792055590,19470,19460,19470,19460,67
|
|
20231006,135000,790751410,19460,19460,19460,19460,0
|
|
20231006,134900,790751410,19460,19460,19460,19460,16
|
|
20231006,134800,790440050,19460,19470,19470,19460,69
|
|
20231006,134700,789096820,19470,19460,19470,19460,150
|
|
20231006,134600,786176830,19450,19450,19450,19450,14
|
|
20231006,134500,785904530,19450,19450,19450,19450,27
|
|
20231006,134400,785379380,19450,19460,19460,19450,43
|
|
20231006,134300,784542830,19460,19450,19460,19450,103
|
|
20231006,134200,782538790,19450,19460,19460,19450,50
|
|
20231006,134100,781565910,19460,19450,19460,19450,107
|
|
20231006,134000,779484560,19460,19460,19470,19460,38
|
|
20231006,133900,778744890,19460,19470,19470,19460,166
|
|
20231006,133800,775512990,19480,19490,19490,19480,52
|
|
20231006,133700,774499970,19490,19480,19490,19480,153
|
|
20231006,133600,771518430,19490,19490,19490,19490,27
|
|
20231006,133500,770992200,19480,19490,19490,19480,73
|
|
20231006,133400,769569770,19490,19480,19490,19480,52
|
|
20231006,133300,768556560,19480,19480,19480,19480,31
|
|
20231006,133200,767952680,19480,19490,19490,19480,22
|
|
20231006,133100,767524110,19490,19480,19490,19480,39
|
|
20231006,133000,766764200,19490,19490,19490,19490,59
|
|
20231006,132900,765614290,19490,19490,19490,19480,65
|
|
20231006,132800,764347740,19490,19480,19490,19480,54
|
|
20231006,132700,763295650,19490,19490,19490,19490,17
|
|
20231006,132600,762964320,19490,19490,19490,19480,142
|
|
20231006,132500,760196950,19490,19490,19490,19480,33
|
|
20231006,132400,759553950,19490,19490,19490,19490,26
|
|
20231006,132300,759047210,19490,19500,19500,19490,17
|
|
20231006,132200,758715760,19490,19490,19490,19490,9
|
|
20231006,132100,758540350,19500,19480,19500,19480,223
|
|
20231006,132000,754195210,19490,19490,19490,19490,197
|
|
20231006,131900,750355680,19490,19490,19490,19480,45
|
|
20231006,131800,749479050,19490,19490,19490,19490,0
|
|
20231006,131700,749479050,19490,19510,19510,19490,586
|
|
20231006,131600,738051040,19520,19520,19520,19510,34
|
|
20231006,131500,737387500,19510,19510,19510,19510,81
|
|
20231006,131400,735807190,19510,19510,19510,19510,1
|
|
20231006,131300,735787680,19520,19520,19520,19520,21
|
|
20231006,131200,735377760,19520,19530,19530,19520,210
|
|
20231006,131100,731276800,19530,19530,19530,19520,43
|
|
20231006,131000,730437200,19530,19530,19530,19530,20
|
|
20231006,130900,730046600,19530,19530,19530,19520,50
|
|
20231006,130800,729070430,19530,19520,19530,19520,34
|
|
20231006,130700,728406600,19530,19530,19530,19530,9
|
|
20231006,130600,728230830,19520,19530,19530,19520,17
|
|
20231006,130500,727898980,19530,19530,19530,19530,13
|
|
20231006,130400,727645090,19530,19540,19540,19530,12
|
|
20231006,130300,727410710,19540,19540,19540,19540,28
|
|
20231006,130200,726863590,19550,19550,19550,19550,28
|
|
20231006,130100,726316190,19560,19550,19560,19550,58
|
|
20231006,130000,725182090,19550,19560,19560,19550,11
|
|
20231006,125900,724966940,19560,19550,19560,19550,54
|
|
20231006,125800,723910900,19550,19540,19550,19540,106
|
|
20231006,125700,721839210,19550,19550,19550,19550,6
|
|
20231006,125600,721721910,19550,19530,19550,19530,189
|
|
20231006,125500,718029430,19530,19520,19530,19520,20
|
|
20231006,125400,717638920,19530,19530,19530,19530,0
|
|
20231006,125300,717638920,19530,19530,19530,19530,9
|
|
20231006,125200,717463150,19530,19540,19540,19530,54
|
|
20231006,125100,716408360,19540,19540,19540,19540,50
|
|
20231006,125000,715431360,19540,19550,19550,19540,65
|
|
20231006,124900,714160810,19550,19550,19550,19550,18
|
|
20231006,124800,713808910,19550,19550,19550,19550,72
|
|
20231006,124700,712401310,19560,19560,19560,19560,13
|
|
20231006,124600,712147030,19560,19560,19560,19550,42
|
|
20231006,124500,711325640,19560,19560,19560,19560,12
|
|
20231006,124400,711090920,19570,19570,19570,19570,15
|
|
20231006,124300,710797370,19570,19560,19570,19560,10
|
|
20231006,124200,710601750,19570,19560,19570,19560,57
|
|
20231006,124100,709486710,19560,19560,19560,19560,1
|
|
20231006,124000,709467150,19560,19560,19560,19560,5
|
|
20231006,123900,709369350,19570,19560,19570,19560,50
|
|
20231006,123800,708391190,19570,19560,19570,19560,74
|
|
20231006,123700,706943540,19570,19570,19570,19570,47
|
|
20231006,123600,706023750,19570,19570,19570,19570,21
|
|
20231006,123500,705612780,19570,19570,19570,19570,18
|
|
20231006,123400,705260520,19570,19570,19570,19570,0
|
|
20231006,123300,705260520,19570,19580,19580,19570,133
|
|
20231006,123200,702656540,19580,19570,19580,19570,114
|
|
20231006,123100,700424850,19580,19560,19580,19560,135
|
|
20231006,123000,697783670,19550,19560,19560,19550,94
|
|
20231006,122900,695945320,19560,19550,19560,19550,26
|
|
20231006,122800,695436900,19560,19550,19560,19550,65
|
|
20231006,122700,694165650,19560,19550,19560,19550,16
|
|
20231006,122600,693852720,19550,19550,19550,19550,16
|
|
20231006,122500,693539920,19560,19550,19560,19550,35
|
|
20231006,122400,692855550,19550,19550,19550,19550,0
|
|
20231006,122300,692855550,19550,19550,19550,19550,30
|
|
20231006,122200,692269050,19550,19550,19550,19550,15
|
|
20231006,122100,691975800,19550,19550,19550,19550,33
|
|
20231006,122000,691330650,19550,19550,19550,19550,21
|
|
20231006,121900,690920100,19560,19560,19560,19560,0
|
|
20231006,121800,690920100,19560,19560,19560,19560,5
|
|
20231006,121700,690822300,19550,19550,19550,19550,48
|
|
20231006,121600,689883900,19550,19540,19550,19540,169
|
|
20231006,121500,686580210,19550,19540,19550,19540,26
|
|
20231006,121400,686072090,19540,19540,19540,19540,0
|
|
20231006,121300,686072090,19540,19550,19550,19540,33
|
|
20231006,121200,685427190,19540,19550,19550,19540,46
|
|
20231006,121100,684528300,19550,19550,19550,19550,13
|
|
20231006,121000,684274150,19540,19540,19550,19540,50
|
|
20231006,120900,683296950,19540,19560,19560,19540,124
|
|
20231006,120800,680872070,19560,19560,19560,19560,15
|
|
20231006,120700,680578670,19550,19550,19550,19550,32
|
|
20231006,120600,679953070,19560,19550,19560,19550,47
|
|
20231006,120500,679034140,19570,19570,19570,19570,1
|
|
20231006,120400,679014570,19560,19570,19570,19560,117
|
|
20231006,120300,676725970,19570,19570,19570,19570,21
|
|
20231006,120200,676315000,19570,19570,19570,19570,52
|
|
20231006,120100,675297360,19570,19570,19570,19570,10
|
|
20231006,120000,675101660,19570,19570,19570,19570,32
|
|
20231006,115900,674475420,19580,19570,19580,19570,48
|
|
20231006,115800,673535980,19570,19570,19570,19570,0
|
|
20231006,115700,673535980,19570,19580,19580,19570,19
|
|
20231006,115600,673164070,19570,19570,19570,19570,13
|
|
20231006,115500,672909660,19580,19570,19580,19570,8
|
|
20231006,115400,672753030,19570,19570,19570,19570,23
|
|
20231006,115300,672302920,19580,19580,19580,19580,0
|
|
20231006,115200,672302920,19580,19580,19580,19580,15
|
|
20231006,115100,672009220,19590,19590,19590,19590,1
|
|
20231006,115000,671989630,19590,19580,19590,19580,111
|
|
20231006,114900,669816210,19590,19590,19590,19590,60
|
|
20231006,114800,668640810,19600,19600,19600,19600,20
|
|
20231006,114700,668248810,19600,19600,19600,19600,0
|
|
20231006,114600,668248810,19600,19600,19600,19600,112
|
|
20231006,114500,666053610,19610,19610,19610,19610,3
|
|
20231006,114400,665994780,19610,19580,19610,19580,143
|
|
20231006,114300,663192670,19570,19570,19570,19570,18
|
|
20231006,114200,662840410,19580,19550,19580,19550,190
|
|
20231006,114100,659124440,19540,19540,19540,19540,32
|
|
20231006,114000,658499160,19540,19550,19550,19540,26
|
|
20231006,113900,657991040,19540,19540,19540,19540,30
|
|
20231006,113800,657404840,19540,19550,19550,19540,108
|
|
20231006,113700,655294440,19540,19540,19540,19540,124
|
|
20231006,113600,652871480,19550,19540,19550,19540,42
|
|
20231006,113500,652050730,19550,19550,19550,19550,4
|
|
20231006,113400,651972530,19550,19570,19570,19550,73
|
|
20231006,113300,650544760,19580,19580,19580,19580,0
|
|
20231006,113200,650544760,19580,19580,19580,19580,100
|
|
20231006,113100,648586760,19580,19580,19580,19580,200
|
|
20231006,113000,644670760,19600,19600,19600,19600,32
|
|
20231006,112900,644043560,19600,19540,19600,19540,593
|
|
20231006,112800,632438590,19540,19540,19540,19540,10
|
|
20231006,112700,632243190,19540,19550,19550,19540,47
|
|
20231006,112600,631324720,19540,19540,19550,19540,58
|
|
20231006,112500,630191380,19550,19550,19550,19550,1
|
|
20231006,112400,630171830,19540,19540,19540,19540,52
|
|
20231006,112300,629155750,19540,19540,19540,19540,31
|
|
20231006,112200,628550010,19540,19540,19540,19540,78
|
|
20231006,112100,627025890,19540,19550,19550,19540,49
|
|
20231006,112000,626068180,19540,19550,19560,19540,207
|
|
20231006,111900,622022550,19560,19570,19570,19560,83
|
|
20231006,111800,620398790,19570,19570,19570,19570,61
|
|
20231006,111700,619205020,19580,19590,19590,19580,44
|
|
20231006,111600,618343420,19580,19590,19590,19580,31
|
|
20231006,111500,617736430,19590,19590,19590,19590,110
|
|
20231006,111400,615581530,19580,19600,19600,19580,377
|
|
20231006,111300,608192470,19610,19630,19630,19600,53
|
|
20231006,111200,607152980,19640,19630,19640,19630,17
|
|
20231006,111100,606819200,19640,19650,19650,19640,34
|
|
20231006,111000,606151420,19650,19640,19650,19640,47
|
|
20231006,110900,605228270,19650,19650,19650,19650,5
|
|
20231006,110800,605130020,19650,19640,19650,19640,14
|
|
20231006,110700,604855010,19650,19670,19670,19650,636
|
|
20231006,110600,592352910,19680,19670,19680,19670,34
|
|
20231006,110500,591684070,19680,19680,19680,19680,23
|
|
20231006,110400,591231430,19680,19680,19680,19670,39
|
|
20231006,110300,590464070,19680,19670,19680,19670,46
|
|
20231006,110200,589559220,19680,19680,19680,19680,4
|
|
20231006,110100,589480500,19680,19680,19680,19680,45
|
|
20231006,110000,588594900,19690,19690,19690,19690,15
|
|
20231006,105900,588299550,19700,19690,19700,19690,55
|
|
20231006,105800,587216300,19680,19680,19690,19680,40
|
|
20231006,105700,586429070,19690,19690,19690,19690,129
|
|
20231006,105600,583889060,19700,19690,19700,19690,87
|
|
20231006,105500,582175230,19690,19700,19700,19690,10
|
|
20231006,105400,581978280,19700,19710,19710,19700,61
|
|
20231006,105300,580776530,19710,19710,19710,19710,9
|
|
20231006,105200,580599140,19710,19710,19710,19710,15
|
|
20231006,105100,580303490,19720,19720,19730,19720,8
|
|
20231006,105000,580145680,19720,19720,19720,19720,0
|
|
20231006,104900,580145680,19720,19710,19720,19710,120
|
|
20231006,104800,577779530,19710,19760,19760,19690,218
|
|
20231006,104700,573481880,19770,19790,19800,19770,58
|
|
20231006,104600,572334100,19800,19790,19800,19790,184
|
|
20231006,104500,568690950,19790,19790,19800,19790,104
|
|
20231006,104400,566632440,19790,19800,19800,19790,36
|
|
20231006,104300,565919880,19800,19800,19800,19790,120
|
|
20231006,104200,563543980,19820,19810,19820,19810,45
|
|
20231006,104100,562652180,19810,19810,19810,19810,61
|
|
20231006,104000,561443770,19820,19800,19830,19800,245
|
|
20231006,103900,556588990,19790,19790,19790,19790,54
|
|
20231006,103800,555520330,19790,19730,19790,19730,358
|
|
20231006,103700,548448290,19730,19720,19730,19720,58
|
|
20231006,103600,547304100,19720,19720,19720,19720,0
|
|
20231006,103500,547304100,19720,19730,19730,19720,43
|
|
20231006,103400,546455910,19740,19770,19770,19740,146
|
|
20231006,103300,543569910,19780,19780,19780,19780,37
|
|
20231006,103200,542838050,19780,19730,19790,19730,525
|
|
20231006,103100,532468910,19730,19720,19730,19720,33
|
|
20231006,103000,531818000,19740,19740,19740,19740,0
|
|
20231006,102900,531818000,19740,19740,19740,19740,1
|
|
20231006,102800,531798260,19730,19730,19730,19730,39
|
|
20231006,102700,531028790,19740,19750,19750,19740,107
|
|
20231006,102600,528915920,19750,19750,19750,19750,19
|
|
20231006,102500,528540670,19750,19740,19750,19740,81
|
|
20231006,102400,526941100,19680,19680,19680,19680,336
|
|
20231006,102300,520328620,19670,19670,19670,19670,0
|
|
20231006,102200,520328620,19670,19670,19670,19670,60
|
|
20231006,102100,519148420,19670,19710,19720,19670,101
|
|
20231006,102000,517160510,19730,19630,19740,19630,425
|
|
20231006,101900,508786010,19640,19710,19710,19620,349
|
|
20231006,101800,501924130,19710,19730,19730,19710,76
|
|
20231006,101700,500425460,19730,19730,19730,19730,92
|
|
20231006,101600,498610300,19740,19760,19760,19740,235
|
|
20231006,101500,493970350,19760,19760,19760,19760,184
|
|
20231006,101400,490334510,19760,19760,19760,19760,13
|
|
20231006,101300,490077630,19760,19760,19760,19760,0
|
|
20231006,101200,490077630,19760,19820,19820,19760,236
|
|
20231006,101100,485407950,19800,19770,19800,19770,397
|
|
20231006,101000,477556170,19760,19760,19760,19760,106
|
|
20231006,100900,475461610,19770,19770,19770,19770,0
|
|
20231006,100800,475461610,19770,19770,19770,19770,63
|
|
20231006,100700,474216100,19780,19760,19780,19760,465
|
|
20231006,100600,465023080,19770,19770,19770,19770,27
|
|
20231006,100500,464489290,19780,19780,19780,19780,12
|
|
20231006,100400,464251930,19780,19780,19780,19780,1
|
|
20231006,100300,464232150,19750,19810,19810,19750,305
|
|
20231006,100200,458201250,19760,19750,19760,19750,122
|
|
20231006,100100,455791250,19740,19740,19740,19740,10
|
|
20231006,100000,455593850,19730,19730,19730,19730,56
|
|
20231006,095900,454488970,19720,19800,19800,19720,280
|
|
20231006,095800,448952650,19810,19800,19820,19800,186
|
|
20231006,095700,445269020,19800,19790,19800,19790,15
|
|
20231006,095600,444972140,19800,19800,19800,19800,12
|
|
20231006,095500,444734540,19790,19790,19800,19790,31
|
|
20231006,095400,444121040,19800,19790,19800,19790,16
|
|
20231006,095300,443804390,19790,19820,19820,19790,94
|
|
20231006,095200,441943170,19820,19850,19850,19820,103
|
|
20231006,095100,439900730,19820,19780,19850,19780,249
|
|
20231006,095000,434964460,19790,19730,19790,19730,225
|
|
20231006,094900,430517470,19740,19740,19740,19740,3
|
|
20231006,094800,430458250,19740,19690,19740,19690,315
|
|
20231006,094700,424251020,19690,19690,19690,19690,28
|
|
20231006,094600,423699700,19670,19670,19670,19670,10
|
|
20231006,094500,423503000,19670,19570,19700,19570,977
|
|
20231006,094400,404348070,19560,19590,19590,19560,120
|
|
20231006,094300,401998970,19590,19590,19590,19590,12
|
|
20231006,094200,401763890,19590,19650,19650,19580,1277
|
|
20231006,094100,376735190,19670,19710,19710,19670,321
|
|
20231006,094000,370413110,19720,19720,19720,19720,1
|
|
20231006,093900,370393390,19720,19740,19740,19720,93
|
|
20231006,093800,368558130,19750,19750,19750,19750,113
|
|
20231006,093700,366326380,19750,19750,19750,19750,0
|
|
20231006,093600,366326380,19750,19760,19760,19750,51
|
|
20231006,093500,365318890,19770,19740,19770,19740,272
|
|
20231006,093400,359947270,19740,19740,19740,19730,65
|
|
20231006,093300,358664490,19750,19740,19750,19740,49
|
|
20231006,093200,357697210,19740,19750,19750,19740,62
|
|
20231006,093100,356473280,19750,19800,19800,19740,1731
|
|
20231006,093000,322216540,19810,19820,19820,19800,208
|
|
20231006,092900,318097830,19830,19820,19830,19800,364
|
|
20231006,092800,310886470,19820,19800,19820,19800,310
|
|
20231006,092700,304746790,19810,19810,19820,19800,199
|
|
20231006,092600,300803750,19800,19820,19820,19800,407
|
|
20231006,092500,292741560,19820,19870,19870,19820,167
|
|
20231006,092400,289425310,19860,19880,19880,19860,68
|
|
20231006,092300,288074060,19880,19900,19910,19880,201
|
|
20231006,092200,284074090,19900,19910,19910,19890,60
|
|
20231006,092100,282880250,19920,19870,19920,19870,424
|
|
20231006,092000,274441010,19880,19840,19880,19840,456
|
|
20231006,091900,265382130,19840,19840,19850,19830,227
|
|
20231006,091800,260878470,19820,19820,19840,19810,237
|
|
20231006,091700,256179490,19820,19820,19820,19810,57
|
|
20231006,091600,255049900,19820,19790,19830,19780,544
|
|
20231006,091500,244281820,19790,19790,19790,19790,32
|
|
20231006,091400,243648540,19800,19800,19800,19790,28
|
|
20231006,091300,243094160,19800,19800,19810,19790,146
|
|
20231006,091200,240203300,19810,19750,19810,19720,234
|
|
20231006,091100,235575560,19750,19750,19760,19750,559
|
|
20231006,091000,224534800,19750,19750,19750,19750,1087
|
|
20231006,090900,203066550,19750,19590,19750,19590,3192
|
|
20231006,090800,140230600,19550,19550,19560,19540,171
|
|
20231006,090700,136888020,19530,19560,19570,19530,206
|
|
20231006,090600,132858850,19570,19530,19600,19530,264
|
|
20231006,090500,127695290,19530,19500,19530,19480,363
|
|
20231006,090400,120615380,19520,19580,19580,19520,333
|
|
20231006,090300,114099560,19580,19600,19610,19580,278
|
|
20231006,090200,108653330,19610,19430,19610,19420,931
|
|
20231006,090100,90466560,19430,19350,19450,19350,877
|
|
20231006,090000,73452640,19370,19000,19420,19000,3854
|