654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,195100,1575106470,9390,9390,9390,9390,1951
|
|
20231018,195000,1575106470,9390,9390,9390,9390,0
|
|
20231018,194900,1575106470,9390,9390,9390,9390,0
|
|
20231018,194800,1575106470,9390,9390,9390,9390,0
|
|
20231018,194700,1575106470,9390,9390,9390,9390,0
|
|
20231018,194600,1575106470,9390,9390,9390,9390,0
|
|
20231018,194500,1575106470,9390,9390,9390,9390,0
|
|
20231018,194400,1575106470,9390,9390,9390,9390,0
|
|
20231018,194300,1575106470,9390,9390,9390,9390,0
|
|
20231018,194200,1575106470,9390,9390,9390,9390,0
|
|
20231018,194100,1575106470,9390,9390,9390,9390,0
|
|
20231018,194000,1575106470,9390,9390,9390,9390,0
|
|
20231018,193900,1575106470,9390,9390,9390,9390,0
|
|
20231018,193800,1575106470,9390,9390,9390,9390,0
|
|
20231018,193700,1575106470,9390,9390,9390,9390,0
|
|
20231018,193600,1575106470,9390,9390,9390,9390,0
|
|
20231018,193500,1575106470,9390,9390,9390,9390,0
|
|
20231018,193400,1575106470,9390,9390,9390,9390,0
|
|
20231018,193300,1575106470,9390,9390,9390,9390,0
|
|
20231018,193200,1575106470,9390,9390,9390,9390,0
|
|
20231018,193100,1575106470,9390,9390,9390,9390,0
|
|
20231018,193000,1575106470,9390,9390,9390,9390,0
|
|
20231018,192900,1575106470,9390,9390,9390,9390,0
|
|
20231018,192800,1575106470,9390,9390,9390,9390,0
|
|
20231018,192700,1575106470,9390,9390,9390,9390,0
|
|
20231018,192600,1575106470,9390,9390,9390,9390,0
|
|
20231018,192500,1575106470,9390,9390,9390,9390,0
|
|
20231018,192400,1575106470,9390,9390,9390,9390,0
|
|
20231018,192300,1575106470,9390,9390,9390,9390,0
|
|
20231018,192200,1575106470,9390,9390,9390,9390,0
|
|
20231018,192100,1575106470,9390,9390,9390,9390,1951
|
|
20231018,192000,1575106470,9390,9390,9390,9390,0
|
|
20231018,191900,1575106470,9390,9390,9390,9390,0
|
|
20231018,191800,1575106470,9390,9390,9390,9390,0
|
|
20231018,191700,1575106470,9390,9390,9390,9390,0
|
|
20231018,191600,1575106470,9390,9390,9390,9390,0
|
|
20231018,191500,1575106470,9390,9390,9390,9390,0
|
|
20231018,191400,1575106470,9390,9390,9390,9390,0
|
|
20231018,191300,1575106470,9390,9390,9390,9390,0
|
|
20231018,191200,1575106470,9390,9390,9390,9390,0
|
|
20231018,191100,1575106470,9390,9390,9390,9390,0
|
|
20231018,191000,1575106470,9390,9390,9390,9390,0
|
|
20231018,190900,1575106470,9390,9390,9390,9390,0
|
|
20231018,190800,1575106470,9390,9390,9390,9390,0
|
|
20231018,190700,1575106470,9390,9390,9390,9390,0
|
|
20231018,190600,1575106470,9390,9390,9390,9390,0
|
|
20231018,190500,1575106470,9390,9390,9390,9390,0
|
|
20231018,190400,1575106470,9390,9390,9390,9390,0
|
|
20231018,190300,1575106470,9390,9390,9390,9390,0
|
|
20231018,190200,1575106470,9390,9390,9390,9390,0
|
|
20231018,190100,1575106470,9390,9390,9390,9390,0
|
|
20231018,190000,1575106470,9390,9390,9390,9390,0
|
|
20231018,185900,1575106470,9390,9390,9390,9390,0
|
|
20231018,185800,1575106470,9390,9390,9390,9390,0
|
|
20231018,185700,1575106470,9390,9390,9390,9390,0
|
|
20231018,185600,1575106470,9390,9390,9390,9390,0
|
|
20231018,185500,1575106470,9390,9390,9390,9390,0
|
|
20231018,185400,1575106470,9390,9390,9390,9390,0
|
|
20231018,185300,1575106470,9390,9390,9390,9390,0
|
|
20231018,185200,1575106470,9390,9390,9390,9390,0
|
|
20231018,185100,1575106470,9390,9390,9390,9390,1951
|
|
20231018,185000,1575106470,9390,9390,9390,9390,0
|
|
20231018,184900,1575106470,9390,9390,9390,9390,0
|
|
20231018,184800,1575106470,9390,9390,9390,9390,0
|
|
20231018,184700,1575106470,9390,9390,9390,9390,0
|
|
20231018,184600,1575106470,9390,9390,9390,9390,0
|
|
20231018,184500,1575106470,9390,9390,9390,9390,0
|
|
20231018,184400,1575106470,9390,9390,9390,9390,0
|
|
20231018,184300,1575106470,9390,9390,9390,9390,0
|
|
20231018,184200,1575106470,9390,9390,9390,9390,0
|
|
20231018,184100,1575106470,9390,9390,9390,9390,0
|
|
20231018,184000,1575106470,9390,9390,9390,9390,0
|
|
20231018,183900,1575106470,9390,9390,9390,9390,0
|
|
20231018,183800,1575106470,9390,9390,9390,9390,0
|
|
20231018,183700,1575106470,9390,9390,9390,9390,0
|
|
20231018,183600,1575106470,9390,9390,9390,9390,0
|
|
20231018,183500,1575106470,9390,9390,9390,9390,0
|
|
20231018,183400,1575106470,9390,9390,9390,9390,0
|
|
20231018,183300,1575106470,9390,9390,9390,9390,0
|
|
20231018,183200,1575106470,9390,9390,9390,9390,0
|
|
20231018,183100,1575106470,9390,9390,9390,9390,0
|
|
20231018,183000,1575106470,9390,9390,9390,9390,0
|
|
20231018,182900,1575106470,9390,9390,9390,9390,0
|
|
20231018,182800,1575106470,9390,9390,9390,9390,0
|
|
20231018,182700,1575106470,9390,9390,9390,9390,0
|
|
20231018,182600,1575106470,9390,9390,9390,9390,0
|
|
20231018,182500,1575106470,9390,9390,9390,9390,0
|
|
20231018,182400,1575106470,9390,9390,9390,9390,0
|
|
20231018,182300,1575106470,9390,9390,9390,9390,0
|
|
20231018,182200,1575106470,9390,9390,9390,9390,0
|
|
20231018,182100,1575106470,9390,9390,9390,9390,1951
|
|
20231018,182000,1575106470,9390,9390,9390,9390,0
|
|
20231018,181900,1575106470,9390,9390,9390,9390,0
|
|
20231018,181800,1575106470,9390,9390,9390,9390,0
|
|
20231018,181700,1575106470,9390,9390,9390,9390,0
|
|
20231018,181600,1575106470,9390,9390,9390,9390,0
|
|
20231018,181500,1575106470,9390,9390,9390,9390,0
|
|
20231018,181400,1575106470,9390,9390,9390,9390,0
|
|
20231018,181300,1575106470,9390,9390,9390,9390,0
|
|
20231018,181200,1575106470,9390,9390,9390,9390,0
|
|
20231018,181100,1575106470,9390,9390,9390,9390,0
|
|
20231018,181000,1575106470,9390,9390,9390,9390,0
|
|
20231018,180900,1575106470,9390,9390,9390,9390,0
|
|
20231018,180800,1575106470,9390,9390,9390,9390,0
|
|
20231018,180700,1575106470,9390,9390,9390,9390,0
|
|
20231018,180600,1575106470,9390,9390,9390,9390,0
|
|
20231018,180500,1575106470,9390,9390,9390,9390,0
|
|
20231018,180400,1575106470,9390,9390,9390,9390,0
|
|
20231018,180300,1575106470,9390,9390,9390,9390,0
|
|
20231018,180200,1575106470,9390,9390,9390,9390,0
|
|
20231018,180100,1575106470,9390,9390,9390,9390,0
|
|
20231018,180000,1575106470,9390,9390,9390,9390,0
|
|
20231018,175900,1575106470,9390,9390,9390,9390,0
|
|
20231018,175800,1575106470,9390,9390,9390,9390,0
|
|
20231018,175700,1575106470,9390,9390,9390,9390,0
|
|
20231018,175600,1575106470,9390,9390,9390,9390,0
|
|
20231018,175500,1575106470,9390,9390,9390,9390,0
|
|
20231018,175400,1575106470,9390,9390,9390,9390,0
|
|
20231018,175300,1575106470,9390,9390,9390,9390,0
|
|
20231018,175200,1575106470,9390,9390,9390,9390,0
|
|
20231018,175100,1575106470,9390,9390,9390,9390,1951
|
|
20231018,175000,1575106470,9390,9390,9390,9390,0
|
|
20231018,174900,1575106470,9390,9390,9390,9390,0
|
|
20231018,174800,1575106470,9390,9390,9390,9390,0
|
|
20231018,174700,1575106470,9390,9390,9390,9390,0
|
|
20231018,174600,1575106470,9390,9390,9390,9390,0
|
|
20231018,174500,1575106470,9390,9390,9390,9390,0
|
|
20231018,174400,1575106470,9390,9390,9390,9390,0
|
|
20231018,174300,1575106470,9390,9390,9390,9390,0
|
|
20231018,174200,1575106470,9390,9390,9390,9390,0
|
|
20231018,174100,1575106470,9390,9390,9390,9390,0
|
|
20231018,174000,1575106470,9390,9390,9390,9390,0
|
|
20231018,173900,1575106470,9390,9390,9390,9390,0
|
|
20231018,173800,1575106470,9390,9390,9390,9390,0
|
|
20231018,173700,1575106470,9390,9390,9390,9390,0
|
|
20231018,173600,1575106470,9390,9390,9390,9390,0
|
|
20231018,173500,1575106470,9390,9390,9390,9390,0
|
|
20231018,173400,1575106470,9390,9390,9390,9390,0
|
|
20231018,173300,1575106470,9390,9390,9390,9390,0
|
|
20231018,173200,1575106470,9390,9390,9390,9390,0
|
|
20231018,173100,1575106470,9390,9390,9390,9390,0
|
|
20231018,173000,1575106470,9390,9390,9390,9390,0
|
|
20231018,172900,1575106470,9390,9390,9390,9390,0
|
|
20231018,172800,1575106470,9390,9390,9390,9390,0
|
|
20231018,172700,1575106470,9390,9390,9390,9390,0
|
|
20231018,172600,1575106470,9390,9390,9390,9390,0
|
|
20231018,172500,1575106470,9390,9390,9390,9390,0
|
|
20231018,172400,1575106470,9390,9390,9390,9390,0
|
|
20231018,172300,1575106470,9390,9390,9390,9390,0
|
|
20231018,172200,1575106470,9390,9390,9390,9390,0
|
|
20231018,172100,1575106470,9390,9390,9390,9390,1951
|
|
20231018,172000,1575106470,9390,9390,9390,9390,0
|
|
20231018,171900,1575106470,9390,9390,9390,9390,0
|
|
20231018,171800,1575106470,9390,9390,9390,9390,0
|
|
20231018,171700,1575106470,9390,9390,9390,9390,0
|
|
20231018,171600,1575106470,9390,9390,9390,9390,0
|
|
20231018,171500,1575106470,9390,9390,9390,9390,0
|
|
20231018,171400,1575106470,9390,9390,9390,9390,0
|
|
20231018,171300,1575106470,9390,9390,9390,9390,0
|
|
20231018,171200,1575106470,9390,9390,9390,9390,0
|
|
20231018,171100,1575106470,9390,9390,9390,9390,0
|
|
20231018,171000,1575106470,9390,9390,9390,9390,0
|
|
20231018,170900,1575106470,9390,9390,9390,9390,0
|
|
20231018,170800,1575106470,9390,9390,9390,9390,0
|
|
20231018,170700,1575106470,9390,9390,9390,9390,0
|
|
20231018,170600,1575106470,9390,9390,9390,9390,0
|
|
20231018,170500,1575106470,9390,9390,9390,9390,0
|
|
20231018,170400,1575106470,9390,9390,9390,9390,0
|
|
20231018,170300,1575106470,9390,9390,9390,9390,0
|
|
20231018,170200,1575106470,9390,9390,9390,9390,0
|
|
20231018,170100,1575106470,9390,9390,9390,9390,0
|
|
20231018,170000,1575106470,9390,9390,9390,9390,0
|
|
20231018,165900,1575106470,9390,9390,9390,9390,0
|
|
20231018,165800,1575106470,9390,9390,9390,9390,0
|
|
20231018,165700,1575106470,9390,9390,9390,9390,0
|
|
20231018,165600,1575106470,9390,9390,9390,9390,0
|
|
20231018,165500,1575106470,9390,9390,9390,9390,0
|
|
20231018,165400,1575106470,9390,9390,9390,9390,0
|
|
20231018,165300,1575106470,9390,9390,9390,9390,0
|
|
20231018,165200,1575106470,9390,9390,9390,9390,0
|
|
20231018,165100,1575106470,9390,9390,9390,9390,1951
|
|
20231018,165000,1575106470,9390,9390,9390,9390,0
|
|
20231018,164900,1575106470,9390,9390,9390,9390,0
|
|
20231018,164800,1575106470,9390,9390,9390,9390,0
|
|
20231018,164700,1575106470,9390,9390,9390,9390,0
|
|
20231018,164600,1575106470,9390,9390,9390,9390,0
|
|
20231018,164500,1575106470,9390,9390,9390,9390,0
|
|
20231018,164400,1575106470,9390,9390,9390,9390,0
|
|
20231018,164300,1575106470,9390,9390,9390,9390,0
|
|
20231018,164200,1575106470,9390,9390,9390,9390,0
|
|
20231018,164100,1575106470,9390,9390,9390,9390,0
|
|
20231018,164000,1575106470,9390,9390,9390,9390,0
|
|
20231018,163900,1575106470,9390,9390,9390,9390,0
|
|
20231018,163800,1575106470,9390,9390,9390,9390,0
|
|
20231018,163700,1575106470,9390,9390,9390,9390,0
|
|
20231018,163600,1575106470,9390,9390,9390,9390,0
|
|
20231018,163500,1575106470,9390,9390,9390,9390,0
|
|
20231018,163400,1575106470,9390,9390,9390,9390,0
|
|
20231018,163300,1575106470,9390,9390,9390,9390,0
|
|
20231018,163200,1575106470,9390,9390,9390,9390,0
|
|
20231018,163100,1575106470,9390,9390,9390,9390,0
|
|
20231018,163000,1575106470,9390,9390,9390,9390,0
|
|
20231018,162900,1575106470,9390,9390,9390,9390,0
|
|
20231018,162800,1575106470,9390,9390,9390,9390,0
|
|
20231018,162700,1575106470,9390,9390,9390,9390,0
|
|
20231018,162600,1575106470,9390,9390,9390,9390,0
|
|
20231018,162500,1575106470,9390,9390,9390,9390,0
|
|
20231018,162400,1575106470,9390,9390,9390,9390,0
|
|
20231018,162300,1575106470,9390,9390,9390,9390,0
|
|
20231018,162200,1575106470,9390,9390,9390,9390,0
|
|
20231018,162100,1575106470,9390,9390,9390,9390,1951
|
|
20231018,162000,1575106470,9390,9390,9390,9390,0
|
|
20231018,161900,1575106470,9390,9390,9390,9390,0
|
|
20231018,161800,1575106470,9390,9390,9390,9390,0
|
|
20231018,161700,1575106470,9390,9390,9390,9390,0
|
|
20231018,161600,1575106470,9390,9390,9390,9390,0
|
|
20231018,161500,1575106470,9390,9390,9390,9390,0
|
|
20231018,161400,1575106470,9390,9390,9390,9390,0
|
|
20231018,161300,1575106470,9390,9390,9390,9390,0
|
|
20231018,161200,1575106470,9390,9390,9390,9390,0
|
|
20231018,161100,1575106470,9390,9390,9390,9390,0
|
|
20231018,161000,1575106470,9390,9390,9390,9390,0
|
|
20231018,160900,1575106470,9390,9390,9390,9390,0
|
|
20231018,160800,1575106470,9390,9390,9390,9390,0
|
|
20231018,160700,1575106470,9390,9390,9390,9390,0
|
|
20231018,160600,1575106470,9390,9390,9390,9390,0
|
|
20231018,160500,1575106470,9390,9390,9390,9390,0
|
|
20231018,160400,1575106470,9390,9390,9390,9390,0
|
|
20231018,160300,1575106470,9390,9390,9390,9390,0
|
|
20231018,160200,1575106470,9390,9390,9390,9390,0
|
|
20231018,160100,1575106470,9390,9390,9390,9390,0
|
|
20231018,160000,1575106470,9390,9390,9390,9390,0
|
|
20231018,155900,1575106470,9390,9390,9390,9390,0
|
|
20231018,155800,1575106470,9390,9390,9390,9390,0
|
|
20231018,155700,1575106470,9390,9390,9390,9390,0
|
|
20231018,155600,1575106470,9390,9390,9390,9390,0
|
|
20231018,155500,1575106470,9390,9390,9390,9390,0
|
|
20231018,155400,1575106470,9390,9390,9390,9390,0
|
|
20231018,155300,1575106470,9390,9390,9390,9390,0
|
|
20231018,155200,1575106470,9390,9390,9390,9390,0
|
|
20231018,155100,1575106470,9390,9390,9390,9390,1951
|
|
20231018,155000,1575106470,9390,9390,9390,9390,0
|
|
20231018,154900,1575106470,9390,9390,9390,9390,0
|
|
20231018,154800,1575106470,9390,9390,9390,9390,0
|
|
20231018,154700,1575106470,9390,9390,9390,9390,0
|
|
20231018,154600,1575106470,9390,9390,9390,9390,0
|
|
20231018,154500,1575106470,9390,9390,9390,9390,0
|
|
20231018,154400,1575106470,9390,9390,9390,9390,0
|
|
20231018,154300,1575106470,9390,9390,9390,9390,0
|
|
20231018,154200,1575106470,9390,9390,9390,9390,0
|
|
20231018,154100,1575106470,9390,9390,9390,9390,0
|
|
20231018,154000,1575106470,9390,9390,9390,9390,0
|
|
20231018,153900,1575106470,9390,9390,9390,9390,0
|
|
20231018,153800,1575106470,9390,9390,9390,9390,0
|
|
20231018,153700,1575106470,9390,9390,9390,9390,0
|
|
20231018,153600,1575106470,9390,9390,9390,9390,0
|
|
20231018,153500,1575106470,9390,9390,9390,9390,0
|
|
20231018,153400,1575106470,9390,9390,9390,9390,0
|
|
20231018,153300,1575106470,9390,9390,9390,9390,0
|
|
20231018,153200,1575106470,9390,9390,9390,9390,0
|
|
20231018,153100,1575106470,9390,9390,9390,9390,0
|
|
20231018,153000,1575106470,9390,9390,9390,9390,1951
|
|
20231018,152900,1556786580,9480,9480,9480,9480,0
|
|
20231018,152800,1556786580,9480,9480,9480,9480,0
|
|
20231018,152700,1556786580,9480,9480,9480,9480,0
|
|
20231018,152600,1556786580,9480,9480,9480,9480,0
|
|
20231018,152500,1556786580,9480,9480,9480,9480,0
|
|
20231018,152400,1556786580,9480,9480,9480,9480,0
|
|
20231018,152300,1556786580,9480,9480,9480,9480,0
|
|
20231018,152200,1556786580,9480,9480,9480,9480,0
|
|
20231018,152100,1556786580,9480,9480,9480,9480,0
|
|
20231018,152000,1556786580,9480,9480,9480,9480,0
|
|
20231018,151900,1556786580,9480,9410,9500,9410,744
|
|
20231018,151800,1549720950,9480,9400,9480,9400,523
|
|
20231018,151700,1544768880,9440,9450,9450,9440,67
|
|
20231018,151600,1544136280,9440,9430,9450,9430,321
|
|
20231018,151500,1541108550,9430,9400,9430,9400,521
|
|
20231018,151400,1536198720,9400,9400,9400,9400,0
|
|
20231018,151300,1536198720,9400,9410,9420,9400,365
|
|
20231018,151200,1532763520,9400,9400,9400,9400,61
|
|
20231018,151100,1532190120,9400,9390,9400,9390,378
|
|
20231018,151000,1528640330,9400,9400,9400,9400,116
|
|
20231018,150900,1527549930,9400,9400,9400,9400,17
|
|
20231018,150800,1527390130,9420,9430,9430,9420,3
|
|
20231018,150700,1527361850,9430,9380,9430,9380,85
|
|
20231018,150600,1526561190,9430,9450,9450,9370,912
|
|
20231018,150500,1518011710,9390,9400,9450,9390,69
|
|
20231018,150400,1517363190,9450,9450,9450,9450,155
|
|
20231018,150300,1515898440,9450,9430,9460,9430,104
|
|
20231018,150200,1514915740,9430,9430,9430,9430,32
|
|
20231018,150100,1514613980,9430,9450,9450,9430,52
|
|
20231018,150000,1514123030,9450,9440,9450,9400,75
|
|
20231018,145900,1513415370,9390,9450,9460,9390,401
|
|
20231018,145800,1509627340,9450,9380,9450,9380,955
|
|
20231018,145700,1500630890,9380,9370,9380,9360,34
|
|
20231018,145600,1500312280,9360,9360,9360,9360,37
|
|
20231018,145500,1499965960,9360,9360,9360,9350,43
|
|
20231018,145400,1499563690,9370,9360,9370,9350,25
|
|
20231018,145300,1499329910,9350,9360,9360,9350,145
|
|
20231018,145200,1497973150,9360,9370,9370,9360,26
|
|
20231018,145100,1497729690,9380,9410,9420,9380,233
|
|
20231018,145000,1495535210,9420,9340,9420,9330,128
|
|
20231018,144900,1494340610,9430,9310,9430,9310,234
|
|
20231018,144800,1492145440,9310,9310,9310,9310,0
|
|
20231018,144700,1492145440,9310,9300,9310,9300,53
|
|
20231018,144600,1491652530,9290,9280,9290,9280,204
|
|
20231018,144500,1489757890,9280,9270,9280,9270,10
|
|
20231018,144400,1489665180,9290,9260,9290,9260,215
|
|
20231018,144300,1487668870,9260,9260,9260,9260,510
|
|
20231018,144200,1482946270,9240,9260,9260,9240,33
|
|
20231018,144100,1482641250,9260,9230,9260,9230,386
|
|
20231018,144000,1479068030,9230,9260,9260,9200,937
|
|
20231018,143900,1470438110,9260,9260,9260,9220,9
|
|
20231018,143800,1470354820,9260,9260,9260,9260,0
|
|
20231018,143700,1470354820,9260,9260,9260,9260,1
|
|
20231018,143600,1470345560,9270,9260,9270,9260,216
|
|
20231018,143500,1468343430,9270,9260,9270,9260,250
|
|
20231018,143400,1466028280,9270,9250,9270,9250,286
|
|
20231018,143300,1463379900,9250,9220,9250,9220,653
|
|
20231018,143200,1457358860,9220,9220,9220,9220,0
|
|
20231018,143100,1457358860,9220,9220,9220,9220,0
|
|
20231018,143000,1457358860,9220,9220,9220,9220,1
|
|
20231018,142900,1457349640,9250,9250,9250,9250,300
|
|
20231018,142800,1454574640,9260,9260,9260,9260,0
|
|
20231018,142700,1454574640,9260,9190,9260,9190,3
|
|
20231018,142600,1454546940,9270,9270,9270,9270,0
|
|
20231018,142500,1454546940,9270,9270,9270,9270,0
|
|
20231018,142400,1454546940,9270,9220,9270,9220,125
|
|
20231018,142300,1453394290,9220,9190,9220,9180,686
|
|
20231018,142200,1447084290,9220,9220,9220,9220,62
|
|
20231018,142100,1446512650,9180,9180,9180,9180,1
|
|
20231018,142000,1446503470,9220,9220,9220,9220,1
|
|
20231018,141900,1446494250,9220,9220,9220,9220,1
|
|
20231018,141800,1446485030,9180,9170,9180,9170,16
|
|
20231018,141700,1446338230,9170,9170,9170,9170,27
|
|
20231018,141600,1446090640,9160,9200,9200,9160,476
|
|
20231018,141500,1441726700,9200,9200,9200,9200,220
|
|
20231018,141400,1439702700,9220,9230,9230,9200,57
|
|
20231018,141300,1439177120,9230,9270,9290,9210,171
|
|
20231018,141200,1437601940,9270,9170,9270,9170,1208
|
|
20231018,141100,1426420070,9190,9160,9200,9160,1010
|
|
20231018,141000,1417128450,9140,9130,9150,9130,613
|
|
20231018,140900,1411529400,9130,9200,9200,9130,1571
|
|
20231018,140800,1397159130,9200,9200,9200,9170,1198
|
|
20231018,140700,1386160110,9190,9190,9190,9190,0
|
|
20231018,140600,1386160110,9190,9220,9220,9190,319
|
|
20231018,140500,1383227930,9230,9230,9230,9230,0
|
|
20231018,140400,1383227930,9230,9200,9230,9200,535
|
|
20231018,140300,1378291260,9180,9190,9190,9180,43
|
|
20231018,140200,1377896150,9190,9190,9190,9190,2
|
|
20231018,140100,1377877770,9200,9180,9200,9180,51
|
|
20231018,140000,1377409570,9180,9190,9190,9180,320
|
|
20231018,135900,1374469570,9200,9190,9200,9190,47
|
|
20231018,135800,1374037590,9190,9220,9220,9180,376
|
|
20231018,135700,1370579200,9220,9300,9300,9220,831
|
|
20231018,135600,1362879640,9300,9330,9340,9300,103
|
|
20231018,135500,1361919330,9340,9380,9380,9340,1331
|
|
20231018,135400,1349465820,9390,9400,9400,9390,537
|
|
20231018,135300,1344419410,9410,9420,9420,9410,408
|
|
20231018,135200,1340577190,9420,9450,9450,9420,911
|
|
20231018,135100,1331980470,9450,9460,9460,9450,94
|
|
20231018,135000,1331091260,9460,9470,9470,9460,161
|
|
20231018,134900,1329566690,9470,9480,9480,9470,130
|
|
20231018,134800,1328334390,9490,9490,9490,9490,0
|
|
20231018,134700,1328334390,9490,9510,9510,9490,2807
|
|
20231018,134600,1301673450,9540,9540,9540,9520,1039
|
|
20231018,134500,1291780590,9530,9540,9540,9530,405
|
|
20231018,134400,1287918890,9540,9530,9540,9530,1002
|
|
20231018,134300,1278367830,9530,9550,9550,9530,118
|
|
20231018,134200,1277241030,9580,9580,9580,9580,401
|
|
20231018,134100,1273399450,9590,9580,9590,9580,576
|
|
20231018,134000,1267877610,9580,9530,9620,9530,1731
|
|
20231018,133900,1251305310,9590,9590,9590,9590,273
|
|
20231018,133800,1248687240,9590,9560,9590,9560,353
|
|
20231018,133700,1245312020,9540,9520,9540,9520,474
|
|
20231018,133600,1240794220,9520,9520,9520,9520,800
|
|
20231018,133500,1233178220,9520,9520,9520,9520,200
|
|
20231018,133400,1231274220,9520,9540,9540,9520,1930
|
|
20231018,133300,1212878620,9520,9530,9530,9520,931
|
|
20231018,133200,1204013020,9530,9520,9530,9520,766
|
|
20231018,133100,1196713180,9520,9510,9520,9490,378
|
|
20231018,133000,1193115450,9540,9540,9540,9540,0
|
|
20231018,132900,1193115450,9540,9510,9540,9510,115
|
|
20231018,132800,1192021510,9530,9530,9530,9530,25
|
|
20231018,132700,1191783260,9530,9530,9530,9530,12
|
|
20231018,132600,1191668900,9550,9550,9550,9550,1
|
|
20231018,132500,1191659350,9550,9550,9550,9550,0
|
|
20231018,132400,1191659350,9550,9550,9550,9550,3
|
|
20231018,132300,1191630700,9560,9560,9560,9560,0
|
|
20231018,132200,1191630700,9560,9560,9560,9560,50
|
|
20231018,132100,1191152700,9580,9580,9580,9580,32
|
|
20231018,132000,1190846140,9590,9570,9590,9570,1001
|
|
20231018,131900,1181246570,9550,9530,9550,9530,3
|
|
20231018,131800,1181217950,9530,9530,9530,9530,1
|
|
20231018,131700,1181208420,9530,9540,9540,9530,41
|
|
20231018,131600,1180817290,9540,9540,9540,9540,11
|
|
20231018,131500,1180712350,9550,9550,9550,9550,0
|
|
20231018,131400,1180712350,9550,9550,9550,9550,0
|
|
20231018,131300,1180712350,9550,9550,9550,9550,0
|
|
20231018,131200,1180712350,9550,9550,9550,9550,1
|
|
20231018,131100,1180702800,9560,9560,9560,9560,83
|
|
20231018,131000,1179909320,9560,9580,9580,9560,246
|
|
20231018,130900,1177555880,9600,9580,9600,9580,6
|
|
20231018,130800,1177498360,9620,9620,9620,9620,0
|
|
20231018,130700,1177498360,9620,9620,9620,9620,112
|
|
20231018,130600,1176420920,9620,9600,9620,9600,1045
|
|
20231018,130500,1166378080,9610,9620,9620,9610,115
|
|
20231018,130400,1165272920,9620,9510,9620,9510,1205
|
|
20231018,130300,1153747630,9510,9500,9510,9500,704
|
|
20231018,130200,1147059610,9500,9520,9520,9500,256
|
|
20231018,130100,1144626600,9520,9520,9520,9520,13
|
|
20231018,130000,1144502840,9530,9520,9530,9520,43
|
|
20231018,125900,1144093090,9530,9530,9530,9520,303
|
|
20231018,125800,1141207500,9520,9510,9520,9510,175
|
|
20231018,125700,1139542550,9510,9500,9510,9500,304
|
|
20231018,125600,1136654510,9500,9500,9500,9500,34
|
|
20231018,125500,1136331510,9500,9500,9500,9500,0
|
|
20231018,125400,1136331510,9500,9520,9520,9500,18
|
|
20231018,125300,1136160300,9520,9500,9520,9500,27
|
|
20231018,125200,1135903370,9490,9480,9490,9480,36
|
|
20231018,125100,1135561750,9480,9490,9490,9480,359
|
|
20231018,125000,1132154850,9490,9490,9500,9490,1030
|
|
20231018,124900,1122376510,9490,9490,9490,9490,341
|
|
20231018,124800,1119140420,9490,9500,9500,9470,3459
|
|
20231018,124700,1086322360,9530,9480,9530,9480,82
|
|
20231018,124600,1085544400,9530,9520,9530,9480,4077
|
|
20231018,124500,1046813810,9520,9530,9530,9520,160
|
|
20231018,124400,1045289710,9530,9540,9540,9530,5
|
|
20231018,124300,1045242020,9540,9540,9540,9540,1
|
|
20231018,124200,1045232480,9540,9540,9540,9530,274
|
|
20231018,124100,1042618530,9540,9540,9540,9540,12
|
|
20231018,124000,1042504050,9540,9540,9540,9540,245
|
|
20231018,123900,1040166750,9550,9550,9550,9550,80
|
|
20231018,123800,1039402750,9570,9570,9570,9570,320
|
|
20231018,123700,1036340350,9580,9570,9580,9570,42
|
|
20231018,123600,1035938400,9570,9570,9570,9570,0
|
|
20231018,123500,1035938400,9570,9570,9570,9570,6
|
|
20231018,123400,1035880980,9550,9550,9550,9550,72
|
|
20231018,123300,1035193380,9550,9550,9550,9540,104
|
|
20231018,123200,1034200220,9580,9580,9580,9580,0
|
|
20231018,123100,1034200220,9580,9600,9600,9580,11
|
|
20231018,123000,1034094820,9580,9560,9580,9560,6
|
|
20231018,122900,1034037430,9540,9550,9550,9540,135
|
|
20231018,122800,1032749220,9550,9540,9550,9540,179
|
|
20231018,122700,1031041540,9550,9530,9550,9520,699
|
|
20231018,122600,1024373130,9520,9540,9540,9520,646
|
|
20231018,122500,1018219450,9550,9580,9580,9550,354
|
|
20231018,122400,1014832990,9610,9580,9610,9580,1077
|
|
20231018,122300,1004515270,9580,9620,9620,9580,121
|
|
20231018,122200,1003354020,9630,9630,9630,9630,0
|
|
20231018,122100,1003354020,9630,9590,9630,9590,218
|
|
20231018,122000,1001259130,9590,9610,9610,9590,324
|
|
20231018,121900,998148410,9610,9620,9620,9610,833
|
|
20231018,121800,990135250,9630,9630,9630,9620,265
|
|
20231018,121700,987583850,9620,9620,9620,9620,172
|
|
20231018,121600,985929210,9630,9640,9650,9630,1134
|
|
20231018,121500,974988770,9650,9670,9670,9650,71
|
|
20231018,121400,974302470,9690,9690,9690,9680,61
|
|
20231018,121300,973711480,9700,9700,9700,9700,34
|
|
20231018,121200,973381680,9670,9670,9670,9670,0
|
|
20231018,121100,973381680,9670,9710,9710,9670,18
|
|
20231018,121000,973207010,9710,9690,9710,9680,196
|
|
20231018,120900,971305830,9690,9670,9700,9660,437
|
|
20231018,120800,967073130,9660,9620,9660,9620,260
|
|
20231018,120700,964566610,9620,9620,9620,9620,50
|
|
20231018,120600,964085610,9620,9630,9640,9620,25
|
|
20231018,120500,963844840,9640,9640,9640,9640,1
|
|
20231018,120400,963835200,9640,9630,9640,9630,28
|
|
20231018,120300,963565320,9630,9630,9630,9620,56
|
|
20231018,120200,963026050,9630,9620,9630,9620,75
|
|
20231018,120100,962303810,9620,9610,9620,9610,10
|
|
20231018,120000,962207670,9600,9620,9620,9600,918
|
|
20231018,115900,953390050,9610,9610,9640,9610,254
|
|
20231018,115800,950949080,9610,9610,9640,9610,269
|
|
20231018,115700,948363730,9610,9600,9610,9600,124
|
|
20231018,115600,947172110,9600,9630,9630,9600,535
|
|
20231018,115500,942026330,9640,9650,9660,9640,647
|
|
20231018,115400,935783010,9650,9660,9660,9650,427
|
|
20231018,115300,931662370,9670,9650,9670,9650,144
|
|
20231018,115200,930272620,9650,9680,9690,9650,40
|
|
20231018,115100,929886130,9700,9700,9700,9700,0
|
|
20231018,115000,929886130,9700,9700,9700,9700,3
|
|
20231018,114900,929857030,9690,9690,9690,9690,87
|
|
20231018,114800,929014000,9690,9690,9690,9690,100
|
|
20231018,114700,928045000,9690,9710,9720,9690,820
|
|
20231018,114600,920097950,9710,9700,9710,9700,40
|
|
20231018,114500,919709630,9700,9700,9700,9700,55
|
|
20231018,114400,919176130,9710,9690,9710,9690,42
|
|
20231018,114300,918768950,9700,9690,9700,9690,102
|
|
20231018,114200,917780180,9690,9700,9700,9690,479
|
|
20231018,114100,913138410,9700,9700,9700,9700,203
|
|
20231018,114000,911169310,9700,9670,9700,9670,393
|
|
20231018,113900,907367310,9670,9670,9670,9670,790
|
|
20231018,113800,899728010,9670,9680,9680,9670,629
|
|
20231018,113700,893645260,9690,9680,9700,9680,214
|
|
20231018,113600,891571670,9680,9670,9680,9670,86
|
|
20231018,113500,890739690,9670,9680,9680,9660,270
|
|
20231018,113400,888128910,9740,9740,9740,9740,0
|
|
20231018,113300,888128910,9740,9730,9750,9680,141
|
|
20231018,113200,886755700,9690,9750,9750,9690,627
|
|
20231018,113100,880666070,9730,9760,9760,9720,664
|
|
20231018,113000,874187170,9780,9740,9780,9720,323
|
|
20231018,112900,871042340,9730,9780,9780,9730,572
|
|
20231018,112800,865470850,9780,9780,9780,9750,233
|
|
20231018,112700,863193170,9780,9750,9780,9750,334
|
|
20231018,112600,859931710,9750,9690,9750,9690,2243
|
|
20231018,112500,838134160,9690,9730,9730,9680,720
|
|
20231018,112400,831142010,9700,9690,9730,9670,678
|
|
20231018,112300,824556700,9700,9740,9740,9600,3242
|
|
20231018,112200,793375400,9740,9750,9770,9740,178
|
|
20231018,112100,791639010,9770,9800,9810,9730,2326
|
|
20231018,112000,768966060,9800,9700,9800,9700,3406
|
|
20231018,111900,735668240,9730,9720,9730,9670,451
|
|
20231018,111800,731294410,9730,9620,9750,9620,5518
|
|
20231018,111700,677856520,9610,9680,9690,9610,3970
|
|
20231018,111600,639686800,9680,9770,9780,9680,1017
|
|
20231018,111500,629804560,9710,9690,9790,9690,4153
|
|
20231018,111400,589357140,9690,9600,9690,9580,2713
|
|
20231018,111300,563161950,9590,9590,9590,9570,664
|
|
20231018,111200,556803530,9590,9610,9620,9590,454
|
|
20231018,111100,552443820,9620,9620,9660,9620,682
|
|
20231018,111000,545868010,9600,9570,9630,9560,3067
|
|
20231018,110900,516410940,9570,9600,9610,9570,1208
|
|
20231018,110800,504836390,9600,9520,9620,9520,2812
|
|
20231018,110700,477929520,9560,9520,9610,9520,4289
|
|
20231018,110600,436813890,9530,9450,9530,9440,2920
|
|
20231018,110500,409146420,9440,9430,9440,9400,934
|
|
20231018,110400,400331780,9400,9430,9430,9400,370
|
|
20231018,110300,396852110,9410,9400,9410,9400,1170
|
|
20231018,110200,385847760,9390,9380,9400,9380,1045
|
|
20231018,110100,376036400,9380,9360,9380,9360,31
|
|
20231018,110000,375746220,9360,9390,9390,9360,36
|
|
20231018,105900,375408600,9360,9320,9360,9320,615
|
|
20231018,105800,369654360,9350,9350,9350,9350,815
|
|
20231018,105700,362034110,9320,9350,9350,9320,988
|
|
20231018,105600,352825890,9330,9320,9330,9320,545
|
|
20231018,105500,347746400,9320,9310,9320,9310,148
|
|
20231018,105400,346368040,9310,9370,9370,9310,516
|
|
20231018,105300,341551120,9370,9390,9400,9370,54
|
|
20231018,105200,341044870,9390,9390,9400,9390,218
|
|
20231018,105100,338997840,9410,9420,9440,9410,289
|
|
20231018,105000,336276460,9420,9430,9430,9420,204
|
|
20231018,104900,334353650,9450,9380,9480,9380,3276
|
|
20231018,104800,303356360,9400,9400,9400,9400,426
|
|
20231018,104700,299351960,9400,9310,9400,9310,1669
|
|
20231018,104600,283699950,9310,9290,9310,9290,71
|
|
20231018,104500,283039680,9300,9350,9350,9300,219
|
|
20231018,104400,280997990,9370,9320,9380,9320,1494
|
|
20231018,104300,267019370,9330,9200,9330,9200,5026
|
|
20231018,104200,220506820,9200,9210,9210,9200,77
|
|
20231018,104100,219798320,9200,9200,9200,9180,1503
|
|
20231018,104000,205972360,9200,9210,9210,9200,42
|
|
20231018,103900,205585950,9210,9210,9210,9210,8
|
|
20231018,103800,205512270,9200,9230,9240,9200,830
|
|
20231018,103700,197869190,9230,9240,9240,9230,30
|
|
20231018,103600,197592080,9250,9250,9250,9250,0
|
|
20231018,103500,197592080,9250,9250,9250,9220,112
|
|
20231018,103400,196559100,9250,9240,9250,9240,176
|
|
20231018,103300,194931490,9240,9210,9240,9210,1048
|
|
20231018,103200,185258570,9210,9230,9230,9210,310
|
|
20231018,103100,182400250,9230,9220,9230,9210,678
|
|
20231018,103000,176155210,9220,9200,9220,9200,202
|
|
20231018,102900,174294240,9200,9170,9200,9170,158
|
|
20231018,102800,172841560,9170,9170,9170,9170,58
|
|
20231018,102700,172309700,9170,9140,9170,9140,137
|
|
20231018,102600,171055970,9140,9140,9140,9140,16
|
|
20231018,102500,170909730,9140,9140,9140,9140,0
|
|
20231018,102400,170909730,9140,9120,9140,9120,259
|
|
20231018,102300,168545960,9120,9120,9120,9120,86
|
|
20231018,102200,167761640,9120,9120,9120,9120,2
|
|
20231018,102100,167743400,9120,9110,9120,9110,88
|
|
20231018,102000,166941340,9110,9110,9110,9110,0
|
|
20231018,101900,166941340,9110,9110,9110,9110,166
|
|
20231018,101800,165429080,9110,9120,9120,9110,313
|
|
20231018,101700,162575840,9110,9100,9110,9100,52
|
|
20231018,101600,162102440,9090,9080,9090,9080,170
|
|
20231018,101500,160558140,9070,9070,9070,9060,588
|
|
20231018,101400,155225140,9070,9080,9080,9070,485
|
|
20231018,101300,150822340,9080,9080,9080,9080,281
|
|
20231018,101200,148270860,9080,9080,9080,9080,7
|
|
20231018,101100,148207300,9080,9060,9080,9050,350
|
|
20231018,101000,145033720,9050,9070,9070,9050,302
|
|
20231018,100900,142300400,9060,9070,9090,9060,300
|
|
20231018,100800,139576540,9090,9090,9090,9090,0
|
|
20231018,100700,139576540,9090,9070,9090,9070,5
|
|
20231018,100600,139531140,9060,9080,9080,9060,181
|
|
20231018,100500,137890560,9080,9070,9080,9070,2
|
|
20231018,100400,137872410,9060,9060,9060,9060,0
|
|
20231018,100300,137872410,9060,9090,9090,9060,1007
|
|
20231018,100200,128741770,9090,9090,9090,9090,101
|
|
20231018,100100,127823680,9090,9090,9090,9090,11
|
|
20231018,100000,127723690,9090,9100,9100,9090,79
|
|
20231018,095900,127004810,9070,9100,9100,9070,236
|
|
20231018,095800,124863660,9060,9110,9110,9060,1900
|
|
20231018,095700,107636070,9110,9110,9110,9100,542
|
|
20231018,095600,102703200,9110,9140,9140,9110,1028
|
|
20231018,095500,93328560,9140,9140,9140,9140,16
|
|
20231018,095400,93182320,9130,9130,9140,9130,316
|
|
20231018,095300,90297080,9140,9150,9150,9140,692
|
|
20231018,095200,83968690,9160,9160,9160,9160,32
|
|
20231018,095100,83675570,9160,9160,9170,9160,370
|
|
20231018,095000,80284280,9170,9160,9170,9160,104
|
|
20231018,094900,79331540,9170,9180,9180,9170,129
|
|
20231018,094800,78148410,9170,9170,9170,9170,106
|
|
20231018,094700,77176390,9170,9170,9170,9170,7
|
|
20231018,094600,77112200,9170,9170,9170,9170,93
|
|
20231018,094500,76259390,9180,9180,9180,9180,108
|
|
20231018,094400,75267950,9170,9170,9170,9170,4
|
|
20231018,094300,75231270,9170,9170,9170,9170,0
|
|
20231018,094200,75231270,9170,9170,9170,9170,100
|
|
20231018,094100,74314270,9170,9190,9190,9170,34
|
|
20231018,094000,74002470,9190,9190,9190,9190,91
|
|
20231018,093900,73166180,9190,9190,9190,9190,55
|
|
20231018,093800,72660730,9190,9190,9190,9190,1
|
|
20231018,093700,72651540,9190,9160,9190,9160,27
|
|
20231018,093600,72403900,9170,9170,9170,9170,102
|
|
20231018,093500,71468560,9170,9170,9190,9170,105
|
|
20231018,093400,70505670,9170,9170,9170,9170,52
|
|
20231018,093300,70028830,9210,9220,9220,9180,77
|
|
20231018,093200,69321810,9230,9230,9230,9230,43
|
|
20231018,093100,68924920,9240,9230,9240,9230,329
|
|
20231018,093000,65887370,9240,9240,9240,9240,0
|
|
20231018,092900,65887370,9240,9240,9240,9160,635
|
|
20231018,092800,60059670,9240,9240,9240,9240,0
|
|
20231018,092700,60059670,9240,9200,9240,9200,46
|
|
20231018,092600,59636390,9240,9250,9260,9240,24
|
|
20231018,092500,59414540,9240,9230,9240,9230,416
|
|
20231018,092400,55574420,9230,9230,9230,9230,100
|
|
20231018,092300,54651420,9230,9230,9230,9230,11
|
|
20231018,092200,54549890,9240,9240,9240,9240,2
|
|
20231018,092100,54531410,9190,9190,9190,9190,11
|
|
20231018,092000,54430320,9240,9180,9240,9180,540
|
|
20231018,091900,49469010,9170,9170,9170,9170,54
|
|
20231018,091800,48973830,9170,9170,9170,9170,88
|
|
20231018,091700,48166870,9170,9170,9170,9170,123
|
|
20231018,091600,47038960,9150,9160,9160,9150,500
|
|
20231018,091500,42462050,9160,9160,9160,9160,10
|
|
20231018,091400,42370450,9180,9180,9180,9180,9
|
|
20231018,091300,42287830,9180,9180,9180,9150,32
|
|
20231018,091200,41994970,9160,9160,9160,9160,0
|
|
20231018,091100,41994970,9160,9160,9160,9160,372
|
|
20231018,091000,38587450,9160,9170,9170,9160,119
|
|
20231018,090900,37496970,9170,9170,9170,9170,0
|
|
20231018,090800,37496970,9170,9170,9170,9170,721
|
|
20231018,090700,30885400,9170,9160,9170,9160,180
|
|
20231018,090600,29235100,9160,9140,9170,9120,286
|
|
20231018,090500,26618460,9160,9150,9170,9140,495
|
|
20231018,090400,22086520,9150,9170,9170,9150,176
|
|
20231018,090300,20473700,9140,9140,9140,9140,0
|
|
20231018,090200,20473700,9140,9190,9190,9140,632
|
|
20231018,090100,14686750,9180,9230,9230,9180,541
|
|
20231018,090000,9701430,9230,9280,9280,9230,1046
|