667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,200400,306826870,13400,13400,13400,13400,396
|
|
20231006,200300,306826870,13400,13400,13400,13400,0
|
|
20231006,200200,306826870,13400,13400,13400,13400,0
|
|
20231006,200100,306826870,13400,13400,13400,13400,0
|
|
20231006,200000,306826870,13400,13400,13400,13400,0
|
|
20231006,195900,306826870,13400,13400,13400,13400,0
|
|
20231006,195800,306826870,13400,13400,13400,13400,0
|
|
20231006,195700,306826870,13400,13400,13400,13400,0
|
|
20231006,195600,306826870,13400,13400,13400,13400,0
|
|
20231006,195500,306826870,13400,13400,13400,13400,0
|
|
20231006,195400,306826870,13400,13400,13400,13400,0
|
|
20231006,195300,306826870,13400,13400,13400,13400,0
|
|
20231006,195200,306826870,13400,13400,13400,13400,0
|
|
20231006,195100,306826870,13400,13400,13400,13400,0
|
|
20231006,195000,306826870,13400,13400,13400,13400,0
|
|
20231006,194900,306826870,13400,13400,13400,13400,0
|
|
20231006,194800,306826870,13400,13400,13400,13400,0
|
|
20231006,194700,306826870,13400,13400,13400,13400,0
|
|
20231006,194600,306826870,13400,13400,13400,13400,0
|
|
20231006,194500,306826870,13400,13400,13400,13400,0
|
|
20231006,194400,306826870,13400,13400,13400,13400,0
|
|
20231006,194300,306826870,13400,13400,13400,13400,0
|
|
20231006,194200,306826870,13400,13400,13400,13400,0
|
|
20231006,194100,306826870,13400,13400,13400,13400,0
|
|
20231006,194000,306826870,13400,13400,13400,13400,0
|
|
20231006,193900,306826870,13400,13400,13400,13400,0
|
|
20231006,193800,306826870,13400,13400,13400,13400,0
|
|
20231006,193700,306826870,13400,13400,13400,13400,0
|
|
20231006,193600,306826870,13400,13400,13400,13400,0
|
|
20231006,193500,306826870,13400,13400,13400,13400,0
|
|
20231006,193400,306826870,13400,13400,13400,13400,396
|
|
20231006,193300,306826870,13400,13400,13400,13400,0
|
|
20231006,193200,306826870,13400,13400,13400,13400,0
|
|
20231006,193100,306826870,13400,13400,13400,13400,0
|
|
20231006,193000,306826870,13400,13400,13400,13400,0
|
|
20231006,192900,306826870,13400,13400,13400,13400,0
|
|
20231006,192800,306826870,13400,13400,13400,13400,0
|
|
20231006,192700,306826870,13400,13400,13400,13400,0
|
|
20231006,192600,306826870,13400,13400,13400,13400,0
|
|
20231006,192500,306826870,13400,13400,13400,13400,0
|
|
20231006,192400,306826870,13400,13400,13400,13400,0
|
|
20231006,192300,306826870,13400,13400,13400,13400,0
|
|
20231006,192200,306826870,13400,13400,13400,13400,0
|
|
20231006,192100,306826870,13400,13400,13400,13400,0
|
|
20231006,192000,306826870,13400,13400,13400,13400,0
|
|
20231006,191900,306826870,13400,13400,13400,13400,0
|
|
20231006,191800,306826870,13400,13400,13400,13400,0
|
|
20231006,191700,306826870,13400,13400,13400,13400,0
|
|
20231006,191600,306826870,13400,13400,13400,13400,0
|
|
20231006,191500,306826870,13400,13400,13400,13400,0
|
|
20231006,191400,306826870,13400,13400,13400,13400,0
|
|
20231006,191300,306826870,13400,13400,13400,13400,0
|
|
20231006,191200,306826870,13400,13400,13400,13400,0
|
|
20231006,191100,306826870,13400,13400,13400,13400,0
|
|
20231006,191000,306826870,13400,13400,13400,13400,0
|
|
20231006,190900,306826870,13400,13400,13400,13400,0
|
|
20231006,190800,306826870,13400,13400,13400,13400,0
|
|
20231006,190700,306826870,13400,13400,13400,13400,0
|
|
20231006,190600,306826870,13400,13400,13400,13400,0
|
|
20231006,190500,306826870,13400,13400,13400,13400,0
|
|
20231006,190400,306826870,13400,13400,13400,13400,396
|
|
20231006,190300,306826870,13400,13400,13400,13400,0
|
|
20231006,190200,306826870,13400,13400,13400,13400,0
|
|
20231006,190100,306826870,13400,13400,13400,13400,0
|
|
20231006,190000,306826870,13400,13400,13400,13400,0
|
|
20231006,185900,306826870,13400,13400,13400,13400,0
|
|
20231006,185800,306826870,13400,13400,13400,13400,0
|
|
20231006,185700,306826870,13400,13400,13400,13400,0
|
|
20231006,185600,306826870,13400,13400,13400,13400,0
|
|
20231006,185500,306826870,13400,13400,13400,13400,0
|
|
20231006,185400,306826870,13400,13400,13400,13400,0
|
|
20231006,185300,306826870,13400,13400,13400,13400,0
|
|
20231006,185200,306826870,13400,13400,13400,13400,0
|
|
20231006,185100,306826870,13400,13400,13400,13400,0
|
|
20231006,185000,306826870,13400,13400,13400,13400,0
|
|
20231006,184900,306826870,13400,13400,13400,13400,0
|
|
20231006,184800,306826870,13400,13400,13400,13400,0
|
|
20231006,184700,306826870,13400,13400,13400,13400,0
|
|
20231006,184600,306826870,13400,13400,13400,13400,0
|
|
20231006,184500,306826870,13400,13400,13400,13400,0
|
|
20231006,184400,306826870,13400,13400,13400,13400,0
|
|
20231006,184300,306826870,13400,13400,13400,13400,0
|
|
20231006,184200,306826870,13400,13400,13400,13400,0
|
|
20231006,184100,306826870,13400,13400,13400,13400,0
|
|
20231006,184000,306826870,13400,13400,13400,13400,0
|
|
20231006,183900,306826870,13400,13400,13400,13400,0
|
|
20231006,183800,306826870,13400,13400,13400,13400,0
|
|
20231006,183700,306826870,13400,13400,13400,13400,0
|
|
20231006,183600,306826870,13400,13400,13400,13400,0
|
|
20231006,183500,306826870,13400,13400,13400,13400,0
|
|
20231006,183400,306826870,13400,13400,13400,13400,396
|
|
20231006,183300,306826870,13400,13400,13400,13400,0
|
|
20231006,183200,306826870,13400,13400,13400,13400,0
|
|
20231006,183100,306826870,13400,13400,13400,13400,0
|
|
20231006,183000,306826870,13400,13400,13400,13400,0
|
|
20231006,182900,306826870,13400,13400,13400,13400,0
|
|
20231006,182800,306826870,13400,13400,13400,13400,0
|
|
20231006,182700,306826870,13400,13400,13400,13400,0
|
|
20231006,182600,306826870,13400,13400,13400,13400,0
|
|
20231006,182500,306826870,13400,13400,13400,13400,0
|
|
20231006,182400,306826870,13400,13400,13400,13400,0
|
|
20231006,182300,306826870,13400,13400,13400,13400,0
|
|
20231006,182200,306826870,13400,13400,13400,13400,0
|
|
20231006,182100,306826870,13400,13400,13400,13400,0
|
|
20231006,182000,306826870,13400,13400,13400,13400,0
|
|
20231006,181900,306826870,13400,13400,13400,13400,0
|
|
20231006,181800,306826870,13400,13400,13400,13400,0
|
|
20231006,181700,306826870,13400,13400,13400,13400,0
|
|
20231006,181600,306826870,13400,13400,13400,13400,0
|
|
20231006,181500,306826870,13400,13400,13400,13400,0
|
|
20231006,181400,306826870,13400,13400,13400,13400,0
|
|
20231006,181300,306826870,13400,13400,13400,13400,0
|
|
20231006,181200,306826870,13400,13400,13400,13400,0
|
|
20231006,181100,306826870,13400,13400,13400,13400,0
|
|
20231006,181000,306826870,13400,13400,13400,13400,0
|
|
20231006,180900,306826870,13400,13400,13400,13400,0
|
|
20231006,180800,306826870,13400,13400,13400,13400,0
|
|
20231006,180700,306826870,13400,13400,13400,13400,0
|
|
20231006,180600,306826870,13400,13400,13400,13400,0
|
|
20231006,180500,306826870,13400,13400,13400,13400,0
|
|
20231006,180400,306826870,13400,13400,13400,13400,396
|
|
20231006,180300,306826870,13400,13400,13400,13400,0
|
|
20231006,180200,306826870,13400,13400,13400,13400,0
|
|
20231006,180100,306826870,13400,13400,13400,13400,0
|
|
20231006,180000,306826870,13400,13400,13400,13400,0
|
|
20231006,175900,306826870,13400,13400,13400,13400,0
|
|
20231006,175800,306826870,13400,13400,13400,13400,0
|
|
20231006,175700,306826870,13400,13400,13400,13400,0
|
|
20231006,175600,306826870,13400,13400,13400,13400,0
|
|
20231006,175500,306826870,13400,13400,13400,13400,0
|
|
20231006,175400,306826870,13400,13400,13400,13400,0
|
|
20231006,175300,306826870,13400,13400,13400,13400,0
|
|
20231006,175200,306826870,13400,13400,13400,13400,0
|
|
20231006,175100,306826870,13400,13400,13400,13400,0
|
|
20231006,175000,306826870,13400,13400,13400,13400,0
|
|
20231006,174900,306826870,13400,13400,13400,13400,0
|
|
20231006,174800,306826870,13400,13400,13400,13400,0
|
|
20231006,174700,306826870,13400,13400,13400,13400,0
|
|
20231006,174600,306826870,13400,13400,13400,13400,0
|
|
20231006,174500,306826870,13400,13400,13400,13400,0
|
|
20231006,174400,306826870,13400,13400,13400,13400,0
|
|
20231006,174300,306826870,13400,13400,13400,13400,0
|
|
20231006,174200,306826870,13400,13400,13400,13400,0
|
|
20231006,174100,306826870,13400,13400,13400,13400,0
|
|
20231006,174000,306826870,13400,13400,13400,13400,0
|
|
20231006,173900,306826870,13400,13400,13400,13400,0
|
|
20231006,173800,306826870,13400,13400,13400,13400,0
|
|
20231006,173700,306826870,13400,13400,13400,13400,0
|
|
20231006,173600,306826870,13400,13400,13400,13400,0
|
|
20231006,173500,306826870,13400,13400,13400,13400,0
|
|
20231006,173400,306826870,13400,13400,13400,13400,396
|
|
20231006,173300,306826870,13400,13400,13400,13400,0
|
|
20231006,173200,306826870,13400,13400,13400,13400,0
|
|
20231006,173100,306826870,13400,13400,13400,13400,0
|
|
20231006,173000,306826870,13400,13400,13400,13400,0
|
|
20231006,172900,306826870,13400,13400,13400,13400,0
|
|
20231006,172800,306826870,13400,13400,13400,13400,0
|
|
20231006,172700,306826870,13400,13400,13400,13400,0
|
|
20231006,172600,306826870,13400,13400,13400,13400,0
|
|
20231006,172500,306826870,13400,13400,13400,13400,0
|
|
20231006,172400,306826870,13400,13400,13400,13400,0
|
|
20231006,172300,306826870,13400,13400,13400,13400,0
|
|
20231006,172200,306826870,13400,13400,13400,13400,0
|
|
20231006,172100,306826870,13400,13400,13400,13400,0
|
|
20231006,172000,306826870,13400,13400,13400,13400,0
|
|
20231006,171900,306826870,13400,13400,13400,13400,0
|
|
20231006,171800,306826870,13400,13400,13400,13400,0
|
|
20231006,171700,306826870,13400,13400,13400,13400,0
|
|
20231006,171600,306826870,13400,13400,13400,13400,0
|
|
20231006,171500,306826870,13400,13400,13400,13400,0
|
|
20231006,171400,306826870,13400,13400,13400,13400,0
|
|
20231006,171300,306826870,13400,13400,13400,13400,0
|
|
20231006,171200,306826870,13400,13400,13400,13400,0
|
|
20231006,171100,306826870,13400,13400,13400,13400,0
|
|
20231006,171000,306826870,13400,13400,13400,13400,0
|
|
20231006,170900,306826870,13400,13400,13400,13400,0
|
|
20231006,170800,306826870,13400,13400,13400,13400,0
|
|
20231006,170700,306826870,13400,13400,13400,13400,0
|
|
20231006,170600,306826870,13400,13400,13400,13400,0
|
|
20231006,170500,306826870,13400,13400,13400,13400,0
|
|
20231006,170400,306826870,13400,13400,13400,13400,396
|
|
20231006,170300,306826870,13400,13400,13400,13400,0
|
|
20231006,170200,306826870,13400,13400,13400,13400,0
|
|
20231006,170100,306826870,13400,13400,13400,13400,0
|
|
20231006,170000,306826870,13400,13400,13400,13400,0
|
|
20231006,165900,306826870,13400,13400,13400,13400,0
|
|
20231006,165800,306826870,13400,13400,13400,13400,0
|
|
20231006,165700,306826870,13400,13400,13400,13400,0
|
|
20231006,165600,306826870,13400,13400,13400,13400,0
|
|
20231006,165500,306826870,13400,13400,13400,13400,0
|
|
20231006,165400,306826870,13400,13400,13400,13400,0
|
|
20231006,165300,306826870,13400,13400,13400,13400,0
|
|
20231006,165200,306826870,13400,13400,13400,13400,0
|
|
20231006,165100,306826870,13400,13400,13400,13400,0
|
|
20231006,165000,306826870,13400,13400,13400,13400,0
|
|
20231006,164900,306826870,13400,13400,13400,13400,0
|
|
20231006,164800,306826870,13400,13400,13400,13400,0
|
|
20231006,164700,306826870,13400,13400,13400,13400,0
|
|
20231006,164600,306826870,13400,13400,13400,13400,0
|
|
20231006,164500,306826870,13400,13400,13400,13400,0
|
|
20231006,164400,306826870,13400,13400,13400,13400,0
|
|
20231006,164300,306826870,13400,13400,13400,13400,0
|
|
20231006,164200,306826870,13400,13400,13400,13400,0
|
|
20231006,164100,306826870,13400,13400,13400,13400,0
|
|
20231006,164000,306826870,13400,13400,13400,13400,0
|
|
20231006,163900,306826870,13400,13400,13400,13400,0
|
|
20231006,163800,306826870,13400,13400,13400,13400,0
|
|
20231006,163700,306826870,13400,13400,13400,13400,0
|
|
20231006,163600,306826870,13400,13400,13400,13400,0
|
|
20231006,163500,306826870,13400,13400,13400,13400,0
|
|
20231006,163400,306826870,13400,13400,13400,13400,396
|
|
20231006,163300,306826870,13400,13400,13400,13400,0
|
|
20231006,163200,306826870,13400,13400,13400,13400,0
|
|
20231006,163100,306826870,13400,13400,13400,13400,0
|
|
20231006,163000,306826870,13400,13400,13400,13400,0
|
|
20231006,162900,306826870,13400,13400,13400,13400,0
|
|
20231006,162800,306826870,13400,13400,13400,13400,0
|
|
20231006,162700,306826870,13400,13400,13400,13400,0
|
|
20231006,162600,306826870,13400,13400,13400,13400,0
|
|
20231006,162500,306826870,13400,13400,13400,13400,0
|
|
20231006,162400,306826870,13400,13400,13400,13400,0
|
|
20231006,162300,306826870,13400,13400,13400,13400,0
|
|
20231006,162200,306826870,13400,13400,13400,13400,0
|
|
20231006,162100,306826870,13400,13400,13400,13400,0
|
|
20231006,162000,306826870,13400,13400,13400,13400,0
|
|
20231006,161900,306826870,13400,13400,13400,13400,0
|
|
20231006,161800,306826870,13400,13400,13400,13400,0
|
|
20231006,161700,306826870,13400,13400,13400,13400,0
|
|
20231006,161600,306826870,13400,13400,13400,13400,0
|
|
20231006,161500,306826870,13400,13400,13400,13400,0
|
|
20231006,161400,306826870,13400,13400,13400,13400,0
|
|
20231006,161300,306826870,13400,13400,13400,13400,0
|
|
20231006,161200,306826870,13400,13400,13400,13400,0
|
|
20231006,161100,306826870,13400,13400,13400,13400,0
|
|
20231006,161000,306826870,13400,13400,13400,13400,0
|
|
20231006,160900,306826870,13400,13400,13400,13400,0
|
|
20231006,160800,306826870,13400,13400,13400,13400,0
|
|
20231006,160700,306826870,13400,13400,13400,13400,0
|
|
20231006,160600,306826870,13400,13400,13400,13400,0
|
|
20231006,160500,306826870,13400,13400,13400,13400,0
|
|
20231006,160400,306826870,13400,13400,13400,13400,396
|
|
20231006,160300,306826870,13400,13400,13400,13400,0
|
|
20231006,160200,306826870,13400,13400,13400,13400,0
|
|
20231006,160100,306826870,13400,13400,13400,13400,0
|
|
20231006,160000,306826870,13400,13400,13400,13400,0
|
|
20231006,155900,306826870,13400,13400,13400,13400,0
|
|
20231006,155800,306826870,13400,13400,13400,13400,0
|
|
20231006,155700,306826870,13400,13400,13400,13400,0
|
|
20231006,155600,306826870,13400,13400,13400,13400,0
|
|
20231006,155500,306826870,13400,13400,13400,13400,0
|
|
20231006,155400,306826870,13400,13400,13400,13400,0
|
|
20231006,155300,306826870,13400,13400,13400,13400,0
|
|
20231006,155200,306826870,13400,13400,13400,13400,0
|
|
20231006,155100,306826870,13400,13400,13400,13400,0
|
|
20231006,155000,306826870,13400,13400,13400,13400,0
|
|
20231006,154900,306826870,13400,13400,13400,13400,0
|
|
20231006,154800,306826870,13400,13400,13400,13400,0
|
|
20231006,154700,306826870,13400,13400,13400,13400,0
|
|
20231006,154600,306826870,13400,13400,13400,13400,0
|
|
20231006,154500,306826870,13400,13400,13400,13400,0
|
|
20231006,154400,306826870,13400,13400,13400,13400,0
|
|
20231006,154300,306826870,13400,13400,13400,13400,0
|
|
20231006,154200,306826870,13400,13400,13400,13400,0
|
|
20231006,154100,306826870,13400,13400,13400,13400,0
|
|
20231006,154000,306826870,13400,13400,13400,13400,0
|
|
20231006,153900,306826870,13400,13400,13400,13400,0
|
|
20231006,153800,306826870,13400,13400,13400,13400,0
|
|
20231006,153700,306826870,13400,13400,13400,13400,0
|
|
20231006,153600,306826870,13400,13400,13400,13400,0
|
|
20231006,153500,306826870,13400,13400,13400,13400,0
|
|
20231006,153400,306826870,13400,13400,13400,13400,396
|
|
20231006,153300,306826870,13400,13400,13400,13400,0
|
|
20231006,153200,306826870,13400,13400,13400,13400,0
|
|
20231006,153100,306826870,13400,13400,13400,13400,0
|
|
20231006,153000,306826870,13400,13400,13400,13400,396
|
|
20231006,152900,301520470,13330,13330,13330,13330,0
|
|
20231006,152800,301520470,13330,13330,13330,13330,0
|
|
20231006,152700,301520470,13330,13330,13330,13330,0
|
|
20231006,152600,301520470,13330,13330,13330,13330,0
|
|
20231006,152500,301520470,13330,13330,13330,13330,0
|
|
20231006,152400,301520470,13330,13330,13330,13330,0
|
|
20231006,152300,301520470,13330,13330,13330,13330,0
|
|
20231006,152200,301520470,13330,13330,13330,13330,0
|
|
20231006,152100,301520470,13330,13330,13330,13330,0
|
|
20231006,152000,301520470,13330,13330,13330,13330,0
|
|
20231006,151900,301520470,13330,13380,13380,13330,127
|
|
20231006,151800,299823030,13370,13350,13370,13350,1156
|
|
20231006,151700,284385860,13320,13320,13320,13320,0
|
|
20231006,151600,284385860,13320,13320,13320,13320,0
|
|
20231006,151500,284385860,13320,13320,13320,13320,0
|
|
20231006,151400,284385860,13320,13320,13320,13320,0
|
|
20231006,151300,284385860,13320,13320,13320,13320,1
|
|
20231006,151200,284372540,13320,13320,13320,13310,97
|
|
20231006,151100,283081280,13330,13340,13340,13330,44
|
|
20231006,151000,282494440,13340,13340,13340,13340,5
|
|
20231006,150900,282427740,13350,13340,13350,13340,6
|
|
20231006,150800,282347690,13340,13340,13340,13340,4
|
|
20231006,150700,282294330,13350,13360,13360,13350,51
|
|
20231006,150600,281613140,13360,13360,13370,13360,38
|
|
20231006,150500,281105130,13370,13370,13370,13370,2
|
|
20231006,150400,281078390,13370,13370,13370,13370,0
|
|
20231006,150300,281078390,13370,13370,13370,13370,0
|
|
20231006,150200,281078390,13370,13370,13370,13370,3
|
|
20231006,150100,281038280,13370,13370,13370,13370,4
|
|
20231006,150000,280984800,13360,13360,13360,13360,0
|
|
20231006,145900,280984800,13360,13360,13360,13360,0
|
|
20231006,145800,280984800,13360,13360,13360,13360,5
|
|
20231006,145700,280918000,13360,13360,13360,13360,3
|
|
20231006,145600,280877920,13360,13360,13360,13360,1
|
|
20231006,145500,280864560,13360,13320,13360,13320,2
|
|
20231006,145400,280837880,13310,13310,13310,13310,0
|
|
20231006,145300,280837880,13310,13310,13310,13310,7
|
|
20231006,145200,280744710,13310,13310,13310,13310,0
|
|
20231006,145100,280744710,13310,13310,13310,13310,0
|
|
20231006,145000,280744710,13310,13310,13310,13310,20
|
|
20231006,144900,280478510,13310,13310,13310,13310,0
|
|
20231006,144800,280478510,13310,13360,13370,13310,229
|
|
20231006,144700,277427340,13370,13350,13370,13350,100
|
|
20231006,144600,276091460,13370,13370,13370,13370,0
|
|
20231006,144500,276091460,13370,13370,13370,13370,1
|
|
20231006,144400,276078090,13330,13330,13330,13330,0
|
|
20231006,144300,276078090,13330,13330,13330,13330,0
|
|
20231006,144200,276078090,13330,13330,13330,13330,0
|
|
20231006,144100,276078090,13330,13360,13360,13330,179
|
|
20231006,144000,273690210,13360,13360,13360,13360,4
|
|
20231006,143900,273636770,13370,13370,13370,13370,0
|
|
20231006,143800,273636770,13370,13370,13370,13370,0
|
|
20231006,143700,273636770,13370,13370,13370,13370,0
|
|
20231006,143600,273636770,13370,13370,13370,13370,0
|
|
20231006,143500,273636770,13370,13370,13380,13370,16
|
|
20231006,143400,273422840,13380,13380,13380,13380,0
|
|
20231006,143300,273422840,13380,13380,13380,13380,0
|
|
20231006,143200,273422840,13380,13380,13380,13380,2
|
|
20231006,143100,273396080,13380,13380,13380,13380,0
|
|
20231006,143000,273396080,13380,13380,13380,13380,0
|
|
20231006,142900,273396080,13380,13380,13380,13380,2
|
|
20231006,142800,273369320,13370,13370,13370,13370,4
|
|
20231006,142700,273315840,13380,13380,13380,13380,0
|
|
20231006,142600,273315840,13380,13380,13380,13380,0
|
|
20231006,142500,273315840,13380,13380,13380,13380,13
|
|
20231006,142400,273141900,13380,13380,13380,13380,0
|
|
20231006,142300,273141900,13380,13380,13380,13380,0
|
|
20231006,142200,273141900,13380,13380,13380,13380,0
|
|
20231006,142100,273141900,13380,13380,13380,13380,0
|
|
20231006,142000,273141900,13380,13380,13380,13380,0
|
|
20231006,141900,273141900,13380,13380,13380,13380,55
|
|
20231006,141800,272406000,13380,13380,13380,13380,102
|
|
20231006,141700,271041240,13380,13380,13380,13380,0
|
|
20231006,141600,271041240,13380,13390,13390,13380,51
|
|
20231006,141500,270358850,13400,13400,13400,13400,0
|
|
20231006,141400,270358850,13400,13400,13400,13400,0
|
|
20231006,141300,270358850,13400,13400,13400,13400,0
|
|
20231006,141200,270358850,13400,13410,13410,13400,242
|
|
20231006,141100,267116040,13410,13410,13410,13410,0
|
|
20231006,141000,267116040,13410,13410,13410,13410,21
|
|
20231006,140900,266834430,13410,13410,13410,13410,0
|
|
20231006,140800,266834430,13410,13410,13410,13410,2
|
|
20231006,140700,266807610,13460,13460,13460,13460,0
|
|
20231006,140600,266807610,13460,13480,13480,13460,42
|
|
20231006,140500,266242270,13420,13410,13490,13410,77
|
|
20231006,140400,265209080,13400,13400,13400,13400,5
|
|
20231006,140300,265142080,13400,13400,13400,13400,8
|
|
20231006,140200,265034880,13400,13400,13400,13400,0
|
|
20231006,140100,265034880,13400,13400,13400,13400,0
|
|
20231006,140000,265034880,13400,13400,13400,13400,1
|
|
20231006,135900,265021480,13380,13380,13380,13380,0
|
|
20231006,135800,265021480,13380,13390,13390,13380,65
|
|
20231006,135700,264151280,13390,13400,13400,13390,36
|
|
20231006,135600,263668890,13400,13410,13410,13400,15
|
|
20231006,135500,263467880,13410,13400,13410,13400,8
|
|
20231006,135400,263360610,13410,13410,13410,13410,0
|
|
20231006,135300,263360610,13410,13410,13410,13410,1
|
|
20231006,135200,263347200,13400,13400,13400,13400,0
|
|
20231006,135100,263347200,13400,13400,13400,13400,30
|
|
20231006,135000,262945200,13400,13400,13400,13400,30
|
|
20231006,134900,262543200,13410,13410,13410,13410,0
|
|
20231006,134800,262543200,13410,13410,13410,13410,0
|
|
20231006,134700,262543200,13410,13410,13410,13410,0
|
|
20231006,134600,262543200,13410,13410,13410,13410,0
|
|
20231006,134500,262543200,13410,13410,13410,13410,2
|
|
20231006,134400,262516380,13400,13400,13400,13400,0
|
|
20231006,134300,262516380,13400,13400,13400,13400,27
|
|
20231006,134200,262154580,13400,13420,13420,13400,90
|
|
20231006,134100,260947590,13470,13470,13470,13470,0
|
|
20231006,134000,260947590,13470,13470,13470,13470,1
|
|
20231006,133900,260934120,13450,13450,13450,13450,0
|
|
20231006,133800,260934120,13450,13450,13450,13450,200
|
|
20231006,133700,258244120,13450,13450,13450,13450,1
|
|
20231006,133600,258230670,13440,13440,13440,13440,0
|
|
20231006,133500,258230670,13440,13430,13440,13430,10
|
|
20231006,133400,258096330,13420,13420,13420,13420,0
|
|
20231006,133300,258096330,13420,13420,13420,13420,33
|
|
20231006,133200,257653470,13420,13420,13420,13420,5
|
|
20231006,133100,257586370,13420,13420,13420,13420,0
|
|
20231006,133000,257586370,13420,13420,13420,13420,0
|
|
20231006,132900,257586370,13420,13420,13420,13420,12
|
|
20231006,132800,257425330,13410,13410,13410,13410,0
|
|
20231006,132700,257425330,13410,13410,13410,13410,3
|
|
20231006,132600,257385100,13410,13410,13410,13410,0
|
|
20231006,132500,257385100,13410,13410,13410,13410,2
|
|
20231006,132400,257358280,13420,13420,13420,13420,0
|
|
20231006,132300,257358280,13420,13420,13420,13420,1
|
|
20231006,132200,257344860,13420,13420,13420,13420,0
|
|
20231006,132100,257344860,13420,13420,13420,13420,0
|
|
20231006,132000,257344860,13420,13420,13420,13420,0
|
|
20231006,131900,257344860,13420,13420,13420,13420,0
|
|
20231006,131800,257344860,13420,13420,13420,13420,0
|
|
20231006,131700,257344860,13420,13420,13420,13420,0
|
|
20231006,131600,257344860,13420,13420,13420,13420,0
|
|
20231006,131500,257344860,13420,13420,13420,13420,0
|
|
20231006,131400,257344860,13420,13400,13420,13400,111
|
|
20231006,131300,255855590,13400,13410,13410,13400,59
|
|
20231006,131200,255064410,13410,13400,13410,13400,11
|
|
20231006,131100,254916920,13400,13400,13400,13400,0
|
|
20231006,131000,254916920,13400,13400,13400,13400,0
|
|
20231006,130900,254916920,13400,13420,13420,13400,17
|
|
20231006,130800,254688890,13420,13410,13420,13410,2
|
|
20231006,130700,254662060,13410,13410,13410,13410,100
|
|
20231006,130600,253321060,13420,13420,13420,13420,0
|
|
20231006,130500,253321060,13420,13420,13420,13420,1
|
|
20231006,130400,253307640,13430,13430,13430,13430,0
|
|
20231006,130300,253307640,13430,13430,13430,13430,0
|
|
20231006,130200,253307640,13430,13430,13430,13430,0
|
|
20231006,130100,253307640,13430,13430,13430,13430,0
|
|
20231006,130000,253307640,13430,13430,13430,13430,0
|
|
20231006,125900,253307640,13430,13430,13430,13430,1
|
|
20231006,125800,253294210,13440,13440,13440,13440,0
|
|
20231006,125700,253294210,13440,13440,13440,13440,0
|
|
20231006,125600,253294210,13440,13440,13440,13440,5
|
|
20231006,125500,253227010,13440,13440,13440,13440,1
|
|
20231006,125400,253213570,13440,13440,13440,13440,0
|
|
20231006,125300,253213570,13440,13440,13440,13440,38
|
|
20231006,125200,252702850,13440,13440,13440,13440,0
|
|
20231006,125100,252702850,13440,13450,13450,13440,10
|
|
20231006,125000,252568400,13450,13450,13450,13440,6
|
|
20231006,124900,252487710,13450,13450,13450,13440,53
|
|
20231006,124800,251775360,13450,13450,13450,13450,3
|
|
20231006,124700,251735010,13450,13450,13450,13450,103
|
|
20231006,124600,250349660,13440,13440,13440,13440,0
|
|
20231006,124500,250349660,13440,13440,13440,13440,0
|
|
20231006,124400,250349660,13440,13440,13440,13440,0
|
|
20231006,124300,250349660,13440,13440,13440,13440,0
|
|
20231006,124200,250349660,13440,13440,13440,13440,30
|
|
20231006,124100,249946460,13450,13450,13450,13450,2
|
|
20231006,124000,249919560,13440,13440,13440,13440,0
|
|
20231006,123900,249919560,13440,13440,13440,13440,0
|
|
20231006,123800,249919560,13440,13440,13440,13440,0
|
|
20231006,123700,249919560,13440,13440,13440,13440,2
|
|
20231006,123600,249892680,13440,13450,13450,13440,23
|
|
20231006,123500,249583360,13450,13450,13450,13450,74
|
|
20231006,123400,248588060,13450,13450,13450,13450,18
|
|
20231006,123300,248345960,13440,13450,13450,13440,26
|
|
20231006,123200,247996270,13450,13450,13450,13450,0
|
|
20231006,123100,247996270,13450,13450,13450,13450,3
|
|
20231006,123000,247955920,13450,13450,13450,13450,1
|
|
20231006,122900,247942470,13430,13430,13430,13430,20
|
|
20231006,122800,247673870,13450,13450,13450,13450,40
|
|
20231006,122700,247135870,13450,13450,13450,13450,0
|
|
20231006,122600,247135870,13450,13450,13450,13450,0
|
|
20231006,122500,247135870,13450,13450,13450,13450,0
|
|
20231006,122400,247135870,13450,13450,13450,13450,23
|
|
20231006,122300,246826520,13430,13430,13430,13430,0
|
|
20231006,122200,246826520,13430,13450,13450,13430,45
|
|
20231006,122100,246222090,13420,13420,13420,13420,0
|
|
20231006,122000,246222090,13420,13420,13420,13420,0
|
|
20231006,121900,246222090,13420,13420,13420,13420,0
|
|
20231006,121800,246222090,13420,13420,13420,13420,0
|
|
20231006,121700,246222090,13420,13420,13420,13420,2
|
|
20231006,121600,246195250,13430,13430,13430,13430,16
|
|
20231006,121500,245980370,13420,13420,13420,13420,0
|
|
20231006,121400,245980370,13420,13420,13420,13420,0
|
|
20231006,121300,245980370,13420,13420,13420,13420,0
|
|
20231006,121200,245980370,13420,13420,13420,13420,0
|
|
20231006,121100,245980370,13420,13420,13430,13420,170
|
|
20231006,121000,243698910,13420,13420,13420,13420,0
|
|
20231006,120900,243698910,13420,13420,13420,13420,5
|
|
20231006,120800,243631810,13410,13420,13420,13410,141
|
|
20231006,120700,241739600,13470,13470,13470,13470,5
|
|
20231006,120600,241672250,13470,13470,13470,13470,0
|
|
20231006,120500,241672250,13470,13470,13470,13470,4
|
|
20231006,120400,241618370,13470,13470,13470,13470,5
|
|
20231006,120300,241551020,13470,13470,13470,13470,6
|
|
20231006,120200,241470200,13490,13490,13490,13490,0
|
|
20231006,120100,241470200,13490,13490,13490,13490,0
|
|
20231006,120000,241470200,13490,13490,13490,13490,0
|
|
20231006,115900,241470200,13490,13470,13490,13470,102
|
|
20231006,115800,240095840,13470,13470,13470,13470,0
|
|
20231006,115700,240095840,13470,13430,13470,13430,626
|
|
20231006,115600,231682200,13430,13430,13430,13430,10
|
|
20231006,115500,231547900,13430,13430,13430,13430,37
|
|
20231006,115400,231050990,13430,13430,13430,13430,0
|
|
20231006,115300,231050990,13430,13430,13430,13430,10
|
|
20231006,115200,230916690,13430,13430,13430,13430,200
|
|
20231006,115100,228230690,13390,13390,13390,13390,0
|
|
20231006,115000,228230690,13390,13390,13390,13390,0
|
|
20231006,114900,228230690,13390,13390,13390,13390,20
|
|
20231006,114800,227962890,13390,13400,13400,13390,9
|
|
20231006,114700,227842360,13400,13400,13400,13400,0
|
|
20231006,114600,227842360,13400,13430,13430,13400,65
|
|
20231006,114500,226970910,13430,13430,13430,13430,0
|
|
20231006,114400,226970910,13430,13430,13430,13430,0
|
|
20231006,114300,226970910,13430,13430,13430,13430,0
|
|
20231006,114200,226970910,13430,13430,13430,13430,10
|
|
20231006,114100,226836610,13430,13430,13430,13430,0
|
|
20231006,114000,226836610,13430,13430,13430,13430,0
|
|
20231006,113900,226836610,13430,13390,13430,13390,101
|
|
20231006,113800,225484180,13390,13390,13390,13390,0
|
|
20231006,113700,225484180,13390,13390,13390,13390,0
|
|
20231006,113600,225484180,13390,13400,13400,13390,95
|
|
20231006,113500,224212060,13390,13390,13390,13390,5
|
|
20231006,113400,224145110,13390,13400,13400,13390,8
|
|
20231006,113300,224037970,13440,13440,13440,13440,100
|
|
20231006,113200,222693970,13440,13400,13440,13390,9
|
|
20231006,113100,222573350,13400,13400,13400,13400,0
|
|
20231006,113000,222573350,13400,13400,13400,13400,8
|
|
20231006,112900,222466150,13400,13410,13410,13400,149
|
|
20231006,112800,220468520,13390,13380,13390,13380,57
|
|
20231006,112700,219705360,13380,13380,13380,13380,0
|
|
20231006,112600,219705360,13380,13380,13380,13380,100
|
|
20231006,112500,218367360,13380,13380,13380,13380,0
|
|
20231006,112400,218367360,13380,13380,13380,13380,51
|
|
20231006,112300,217684980,13390,13390,13390,13390,0
|
|
20231006,112200,217684980,13390,13400,13400,13390,116
|
|
20231006,112100,216131600,13410,13410,13410,13410,0
|
|
20231006,112000,216131600,13410,13410,13410,13410,8
|
|
20231006,111900,216024320,13410,13430,13440,13410,472
|
|
20231006,111800,209686220,13470,13470,13470,13470,0
|
|
20231006,111700,209686220,13470,13470,13470,13470,0
|
|
20231006,111600,209686220,13470,13470,13470,13470,0
|
|
20231006,111500,209686220,13470,13470,13470,13470,9
|
|
20231006,111400,209564990,13470,13470,13470,13470,0
|
|
20231006,111300,209564990,13470,13470,13470,13470,0
|
|
20231006,111200,209564990,13470,13470,13470,13470,0
|
|
20231006,111100,209564990,13470,13470,13470,13470,0
|
|
20231006,111000,209564990,13470,13470,13470,13470,0
|
|
20231006,110900,209564990,13470,13470,13470,13470,0
|
|
20231006,110800,209564990,13470,13470,13470,13470,0
|
|
20231006,110700,209564990,13470,13490,13490,13470,190
|
|
20231006,110600,207004790,13490,13510,13510,13490,689
|
|
20231006,110500,197699830,13510,13510,13510,13510,1
|
|
20231006,110400,197686320,13510,13510,13510,13510,0
|
|
20231006,110300,197686320,13510,13510,13510,13510,0
|
|
20231006,110200,197686320,13510,13510,13510,13510,0
|
|
20231006,110100,197686320,13510,13510,13510,13510,0
|
|
20231006,110000,197686320,13510,13510,13510,13510,110
|
|
20231006,105900,196200220,13510,13510,13510,13510,0
|
|
20231006,105800,196200220,13510,13510,13510,13510,5
|
|
20231006,105700,196132670,13510,13510,13510,13510,0
|
|
20231006,105600,196132670,13510,13510,13510,13510,51
|
|
20231006,105500,195443660,13540,13540,13540,13540,84
|
|
20231006,105400,194306300,13550,13550,13550,13550,16
|
|
20231006,105300,194089500,13550,13540,13550,13540,35
|
|
20231006,105200,193615420,13540,13540,13540,13540,0
|
|
20231006,105100,193615420,13540,13540,13540,13540,100
|
|
20231006,105000,192261420,13540,13540,13540,13540,0
|
|
20231006,104900,192261420,13540,13540,13540,13540,4
|
|
20231006,104800,192207260,13540,13540,13540,13540,7
|
|
20231006,104700,192112480,13550,13550,13550,13550,0
|
|
20231006,104600,192112480,13550,13550,13550,13550,14
|
|
20231006,104500,191922780,13550,13550,13550,13550,3
|
|
20231006,104400,191882130,13550,13550,13550,13550,91
|
|
20231006,104300,190649080,13550,13550,13550,13550,0
|
|
20231006,104200,190649080,13550,13550,13550,13550,14
|
|
20231006,104100,190459380,13550,13510,13550,13510,9
|
|
20231006,104000,190337630,13510,13510,13550,13510,1811
|
|
20231006,103900,165839700,13510,13510,13510,13510,0
|
|
20231006,103800,165839700,13510,13490,13510,13490,876
|
|
20231006,103700,154013740,13490,13490,13490,13490,79
|
|
20231006,103600,152948030,13490,13490,13490,13490,140
|
|
20231006,103500,151059430,13430,13490,13490,13430,50
|
|
20231006,103400,150385860,13490,13490,13490,13490,0
|
|
20231006,103300,150385860,13490,13460,13490,13460,324
|
|
20231006,103200,146021060,13430,13430,13430,13430,6
|
|
20231006,103100,145940480,13430,13430,13430,13430,0
|
|
20231006,103000,145940480,13430,13430,13430,13430,20
|
|
20231006,102900,145671880,13470,13470,13470,13470,0
|
|
20231006,102800,145671880,13470,13470,13470,13470,20
|
|
20231006,102700,145402480,13430,13430,13430,13430,0
|
|
20231006,102600,145402480,13430,13430,13430,13430,0
|
|
20231006,102500,145402480,13430,13470,13470,13430,4
|
|
20231006,102400,145348640,13430,13430,13430,13430,0
|
|
20231006,102300,145348640,13430,13430,13430,13430,0
|
|
20231006,102200,145348640,13430,13430,13430,13430,0
|
|
20231006,102100,145348640,13430,13430,13430,13430,0
|
|
20231006,102000,145348640,13430,13440,13470,13430,505
|
|
20231006,101900,138561360,13450,13450,13450,13450,0
|
|
20231006,101800,138561360,13450,13450,13450,13450,1
|
|
20231006,101700,138547910,13480,13480,13480,13480,16
|
|
20231006,101600,138332230,13480,13480,13480,13480,25
|
|
20231006,101500,137995230,13480,13480,13480,13480,1
|
|
20231006,101400,137981750,13480,13430,13480,13430,1580
|
|
20231006,101300,116716220,13380,13380,13380,13380,0
|
|
20231006,101200,116716220,13380,13380,13380,13380,0
|
|
20231006,101100,116716220,13380,13380,13380,13380,0
|
|
20231006,101000,116716220,13380,13380,13380,13380,0
|
|
20231006,100900,116716220,13380,13380,13380,13380,0
|
|
20231006,100800,116716220,13380,13450,13450,13380,2
|
|
20231006,100700,116689390,13450,13380,13450,13380,102
|
|
20231006,100600,115324490,13380,13380,13380,13380,100
|
|
20231006,100500,113986490,13380,13410,13410,13380,150
|
|
20231006,100400,111977480,13400,13410,13410,13390,300
|
|
20231006,100300,107959400,13460,13380,13460,13380,638
|
|
20231006,100200,99386510,13410,13380,13410,13380,277
|
|
20231006,100100,95675690,13380,13380,13380,13380,53
|
|
20231006,100000,94966550,13400,13400,13400,13400,0
|
|
20231006,095900,94966550,13400,13400,13400,13400,1
|
|
20231006,095800,94953150,13400,13400,13400,13400,0
|
|
20231006,095700,94953150,13400,13400,13400,13400,327
|
|
20231006,095600,90571350,13400,13400,13400,13400,110
|
|
20231006,095500,89097350,13400,13400,13400,13400,0
|
|
20231006,095400,89097350,13400,13380,13400,13380,7
|
|
20231006,095300,89003650,13380,13380,13380,13380,99
|
|
20231006,095200,87679030,13380,13380,13380,13380,27
|
|
20231006,095100,87317770,13370,13370,13370,13370,5
|
|
20231006,095000,87250920,13370,13360,13370,13360,210
|
|
20231006,094900,84443280,13310,13310,13310,13310,0
|
|
20231006,094800,84443280,13310,13310,13310,13310,0
|
|
20231006,094700,84443280,13310,13310,13310,13310,0
|
|
20231006,094600,84443280,13310,13310,13310,13310,26
|
|
20231006,094500,84097220,13310,13310,13310,13310,0
|
|
20231006,094400,84097220,13310,13310,13310,13310,29
|
|
20231006,094300,83711230,13310,13320,13320,13310,28
|
|
20231006,094200,83338300,13320,13320,13320,13320,0
|
|
20231006,094100,83338300,13320,13330,13330,13320,121
|
|
20231006,094000,81725470,13350,13350,13350,13350,0
|
|
20231006,093900,81725470,13350,13350,13350,13350,0
|
|
20231006,093800,81725470,13350,13370,13370,13350,15
|
|
20231006,093700,81525020,13370,13370,13370,13370,0
|
|
20231006,093600,81525020,13370,13370,13370,13370,0
|
|
20231006,093500,81525020,13370,13360,13370,13360,178
|
|
20231006,093400,79145910,13360,13340,13360,13340,5
|
|
20231006,093300,79079170,13340,13340,13340,13340,0
|
|
20231006,093200,79079170,13340,13340,13340,13340,2
|
|
20231006,093100,79052490,13330,13330,13330,13330,5
|
|
20231006,093000,78985840,13350,13350,13350,13350,0
|
|
20231006,092900,78985840,13350,13340,13350,13340,6
|
|
20231006,092800,78905750,13350,13340,13350,13320,237
|
|
20231006,092700,75744050,13370,13370,13370,13370,0
|
|
20231006,092600,75744050,13370,13340,13370,13340,12
|
|
20231006,092500,75583910,13350,13350,13350,13350,0
|
|
20231006,092400,75583910,13350,13370,13370,13350,151
|
|
20231006,092300,73567190,13370,13370,13370,13370,97
|
|
20231006,092200,72270300,13370,13370,13370,13370,0
|
|
20231006,092100,72270300,13370,13370,13370,13370,330
|
|
20231006,092000,67858200,13370,13370,13370,13370,625
|
|
20231006,091900,59501950,13360,13360,13360,13350,119
|
|
20231006,091800,57913050,13350,13350,13350,13350,0
|
|
20231006,091700,57913050,13350,13350,13350,13350,55
|
|
20231006,091600,57178800,13350,13370,13370,13350,120
|
|
20231006,091500,55576680,13380,13380,13380,13380,1
|
|
20231006,091400,55563300,13380,13400,13400,13380,6
|
|
20231006,091300,55482920,13450,13440,13450,13440,15
|
|
20231006,091200,55281270,13350,13350,13350,13350,0
|
|
20231006,091100,55281270,13350,13350,13440,13350,159
|
|
20231006,091000,53149260,13350,13350,13350,13350,5
|
|
20231006,090900,53082510,13440,13450,13450,13440,19
|
|
20231006,090800,52826970,13340,13460,13460,13340,221
|
|
20231006,090700,49864570,13460,13300,13460,13300,142
|
|
20231006,090600,47956400,13290,13250,13290,13250,368
|
|
20231006,090500,43077360,13220,13220,13220,13220,1
|
|
20231006,090400,43064140,13200,13210,13210,13200,37
|
|
20231006,090300,42575730,13200,13130,13200,13130,303
|
|
20231006,090200,38582120,13020,13060,13250,13000,1505
|
|
20231006,090100,18918380,13050,13050,13050,13050,54
|
|
20231006,090000,18213680,13050,13050,13200,13020,1396
|