658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195500,693137830,19130,19130,19130,19130,784
|
|
20231006,195400,693137830,19130,19130,19130,19130,0
|
|
20231006,195300,693137830,19130,19130,19130,19130,0
|
|
20231006,195200,693137830,19130,19130,19130,19130,0
|
|
20231006,195100,693137830,19130,19130,19130,19130,0
|
|
20231006,195000,693137830,19130,19130,19130,19130,0
|
|
20231006,194900,693137830,19130,19130,19130,19130,0
|
|
20231006,194800,693137830,19130,19130,19130,19130,0
|
|
20231006,194700,693137830,19130,19130,19130,19130,0
|
|
20231006,194600,693137830,19130,19130,19130,19130,0
|
|
20231006,194500,693137830,19130,19130,19130,19130,0
|
|
20231006,194400,693137830,19130,19130,19130,19130,0
|
|
20231006,194300,693137830,19130,19130,19130,19130,0
|
|
20231006,194200,693137830,19130,19130,19130,19130,0
|
|
20231006,194100,693137830,19130,19130,19130,19130,0
|
|
20231006,194000,693137830,19130,19130,19130,19130,0
|
|
20231006,193900,693137830,19130,19130,19130,19130,0
|
|
20231006,193800,693137830,19130,19130,19130,19130,0
|
|
20231006,193700,693137830,19130,19130,19130,19130,0
|
|
20231006,193600,693137830,19130,19130,19130,19130,0
|
|
20231006,193500,693137830,19130,19130,19130,19130,0
|
|
20231006,193400,693137830,19130,19130,19130,19130,0
|
|
20231006,193300,693137830,19130,19130,19130,19130,0
|
|
20231006,193200,693137830,19130,19130,19130,19130,0
|
|
20231006,193100,693137830,19130,19130,19130,19130,0
|
|
20231006,193000,693137830,19130,19130,19130,19130,0
|
|
20231006,192900,693137830,19130,19130,19130,19130,0
|
|
20231006,192800,693137830,19130,19130,19130,19130,0
|
|
20231006,192700,693137830,19130,19130,19130,19130,0
|
|
20231006,192600,693137830,19130,19130,19130,19130,0
|
|
20231006,192500,693137830,19130,19130,19130,19130,784
|
|
20231006,192400,693137830,19130,19130,19130,19130,0
|
|
20231006,192300,693137830,19130,19130,19130,19130,0
|
|
20231006,192200,693137830,19130,19130,19130,19130,0
|
|
20231006,192100,693137830,19130,19130,19130,19130,0
|
|
20231006,192000,693137830,19130,19130,19130,19130,0
|
|
20231006,191900,693137830,19130,19130,19130,19130,0
|
|
20231006,191800,693137830,19130,19130,19130,19130,0
|
|
20231006,191700,693137830,19130,19130,19130,19130,0
|
|
20231006,191600,693137830,19130,19130,19130,19130,0
|
|
20231006,191500,693137830,19130,19130,19130,19130,0
|
|
20231006,191400,693137830,19130,19130,19130,19130,0
|
|
20231006,191300,693137830,19130,19130,19130,19130,0
|
|
20231006,191200,693137830,19130,19130,19130,19130,0
|
|
20231006,191100,693137830,19130,19130,19130,19130,0
|
|
20231006,191000,693137830,19130,19130,19130,19130,0
|
|
20231006,190900,693137830,19130,19130,19130,19130,0
|
|
20231006,190800,693137830,19130,19130,19130,19130,0
|
|
20231006,190700,693137830,19130,19130,19130,19130,0
|
|
20231006,190600,693137830,19130,19130,19130,19130,0
|
|
20231006,190500,693137830,19130,19130,19130,19130,0
|
|
20231006,190400,693137830,19130,19130,19130,19130,0
|
|
20231006,190300,693137830,19130,19130,19130,19130,0
|
|
20231006,190200,693137830,19130,19130,19130,19130,0
|
|
20231006,190100,693137830,19130,19130,19130,19130,0
|
|
20231006,190000,693137830,19130,19130,19130,19130,0
|
|
20231006,185900,693137830,19130,19130,19130,19130,0
|
|
20231006,185800,693137830,19130,19130,19130,19130,0
|
|
20231006,185700,693137830,19130,19130,19130,19130,0
|
|
20231006,185600,693137830,19130,19130,19130,19130,0
|
|
20231006,185500,693137830,19130,19130,19130,19130,784
|
|
20231006,185400,693137830,19130,19130,19130,19130,0
|
|
20231006,185300,693137830,19130,19130,19130,19130,0
|
|
20231006,185200,693137830,19130,19130,19130,19130,0
|
|
20231006,185100,693137830,19130,19130,19130,19130,0
|
|
20231006,185000,693137830,19130,19130,19130,19130,0
|
|
20231006,184900,693137830,19130,19130,19130,19130,0
|
|
20231006,184800,693137830,19130,19130,19130,19130,0
|
|
20231006,184700,693137830,19130,19130,19130,19130,0
|
|
20231006,184600,693137830,19130,19130,19130,19130,0
|
|
20231006,184500,693137830,19130,19130,19130,19130,0
|
|
20231006,184400,693137830,19130,19130,19130,19130,0
|
|
20231006,184300,693137830,19130,19130,19130,19130,0
|
|
20231006,184200,693137830,19130,19130,19130,19130,0
|
|
20231006,184100,693137830,19130,19130,19130,19130,0
|
|
20231006,184000,693137830,19130,19130,19130,19130,0
|
|
20231006,183900,693137830,19130,19130,19130,19130,0
|
|
20231006,183800,693137830,19130,19130,19130,19130,0
|
|
20231006,183700,693137830,19130,19130,19130,19130,0
|
|
20231006,183600,693137830,19130,19130,19130,19130,0
|
|
20231006,183500,693137830,19130,19130,19130,19130,0
|
|
20231006,183400,693137830,19130,19130,19130,19130,0
|
|
20231006,183300,693137830,19130,19130,19130,19130,0
|
|
20231006,183200,693137830,19130,19130,19130,19130,0
|
|
20231006,183100,693137830,19130,19130,19130,19130,0
|
|
20231006,183000,693137830,19130,19130,19130,19130,0
|
|
20231006,182900,693137830,19130,19130,19130,19130,0
|
|
20231006,182800,693137830,19130,19130,19130,19130,0
|
|
20231006,182700,693137830,19130,19130,19130,19130,0
|
|
20231006,182600,693137830,19130,19130,19130,19130,0
|
|
20231006,182500,693137830,19130,19130,19130,19130,784
|
|
20231006,182400,693137830,19130,19130,19130,19130,0
|
|
20231006,182300,693137830,19130,19130,19130,19130,0
|
|
20231006,182200,693137830,19130,19130,19130,19130,0
|
|
20231006,182100,693137830,19130,19130,19130,19130,0
|
|
20231006,182000,693137830,19130,19130,19130,19130,0
|
|
20231006,181900,693137830,19130,19130,19130,19130,0
|
|
20231006,181800,693137830,19130,19130,19130,19130,0
|
|
20231006,181700,693137830,19130,19130,19130,19130,0
|
|
20231006,181600,693137830,19130,19130,19130,19130,0
|
|
20231006,181500,693137830,19130,19130,19130,19130,0
|
|
20231006,181400,693137830,19130,19130,19130,19130,0
|
|
20231006,181300,693137830,19130,19130,19130,19130,0
|
|
20231006,181200,693137830,19130,19130,19130,19130,0
|
|
20231006,181100,693137830,19130,19130,19130,19130,0
|
|
20231006,181000,693137830,19130,19130,19130,19130,0
|
|
20231006,180900,693137830,19130,19130,19130,19130,0
|
|
20231006,180800,693137830,19130,19130,19130,19130,0
|
|
20231006,180700,693137830,19130,19130,19130,19130,0
|
|
20231006,180600,693137830,19130,19130,19130,19130,0
|
|
20231006,180500,693137830,19130,19130,19130,19130,0
|
|
20231006,180400,693137830,19130,19130,19130,19130,0
|
|
20231006,180300,693137830,19130,19130,19130,19130,0
|
|
20231006,180200,693137830,19130,19130,19130,19130,0
|
|
20231006,180100,693137830,19130,19130,19130,19130,0
|
|
20231006,180000,693137830,19130,19130,19130,19130,0
|
|
20231006,175900,693137830,19130,19130,19130,19130,0
|
|
20231006,175800,693137830,19130,19130,19130,19130,0
|
|
20231006,175700,693137830,19130,19130,19130,19130,0
|
|
20231006,175600,693137830,19130,19130,19130,19130,0
|
|
20231006,175500,693137830,19130,19130,19130,19130,784
|
|
20231006,175400,693137830,19130,19130,19130,19130,0
|
|
20231006,175300,693137830,19130,19130,19130,19130,0
|
|
20231006,175200,693137830,19130,19130,19130,19130,0
|
|
20231006,175100,693137830,19130,19130,19130,19130,0
|
|
20231006,175000,693137830,19130,19130,19130,19130,0
|
|
20231006,174900,693137830,19130,19130,19130,19130,0
|
|
20231006,174800,693137830,19130,19130,19130,19130,0
|
|
20231006,174700,693137830,19130,19130,19130,19130,0
|
|
20231006,174600,693137830,19130,19130,19130,19130,0
|
|
20231006,174500,693137830,19130,19130,19130,19130,0
|
|
20231006,174400,693137830,19130,19130,19130,19130,0
|
|
20231006,174300,693137830,19130,19130,19130,19130,0
|
|
20231006,174200,693137830,19130,19130,19130,19130,0
|
|
20231006,174100,693137830,19130,19130,19130,19130,0
|
|
20231006,174000,693137830,19130,19130,19130,19130,0
|
|
20231006,173900,693137830,19130,19130,19130,19130,0
|
|
20231006,173800,693137830,19130,19130,19130,19130,0
|
|
20231006,173700,693137830,19130,19130,19130,19130,0
|
|
20231006,173600,693137830,19130,19130,19130,19130,0
|
|
20231006,173500,693137830,19130,19130,19130,19130,0
|
|
20231006,173400,693137830,19130,19130,19130,19130,0
|
|
20231006,173300,693137830,19130,19130,19130,19130,0
|
|
20231006,173200,693137830,19130,19130,19130,19130,0
|
|
20231006,173100,693137830,19130,19130,19130,19130,0
|
|
20231006,173000,693137830,19130,19130,19130,19130,0
|
|
20231006,172900,693137830,19130,19130,19130,19130,0
|
|
20231006,172800,693137830,19130,19130,19130,19130,0
|
|
20231006,172700,693137830,19130,19130,19130,19130,0
|
|
20231006,172600,693137830,19130,19130,19130,19130,0
|
|
20231006,172500,693137830,19130,19130,19130,19130,784
|
|
20231006,172400,693137830,19130,19130,19130,19130,0
|
|
20231006,172300,693137830,19130,19130,19130,19130,0
|
|
20231006,172200,693137830,19130,19130,19130,19130,0
|
|
20231006,172100,693137830,19130,19130,19130,19130,0
|
|
20231006,172000,693137830,19130,19130,19130,19130,0
|
|
20231006,171900,693137830,19130,19130,19130,19130,0
|
|
20231006,171800,693137830,19130,19130,19130,19130,0
|
|
20231006,171700,693137830,19130,19130,19130,19130,0
|
|
20231006,171600,693137830,19130,19130,19130,19130,0
|
|
20231006,171500,693137830,19130,19130,19130,19130,0
|
|
20231006,171400,693137830,19130,19130,19130,19130,0
|
|
20231006,171300,693137830,19130,19130,19130,19130,0
|
|
20231006,171200,693137830,19130,19130,19130,19130,0
|
|
20231006,171100,693137830,19130,19130,19130,19130,0
|
|
20231006,171000,693137830,19130,19130,19130,19130,0
|
|
20231006,170900,693137830,19130,19130,19130,19130,0
|
|
20231006,170800,693137830,19130,19130,19130,19130,0
|
|
20231006,170700,693137830,19130,19130,19130,19130,0
|
|
20231006,170600,693137830,19130,19130,19130,19130,0
|
|
20231006,170500,693137830,19130,19130,19130,19130,0
|
|
20231006,170400,693137830,19130,19130,19130,19130,0
|
|
20231006,170300,693137830,19130,19130,19130,19130,0
|
|
20231006,170200,693137830,19130,19130,19130,19130,0
|
|
20231006,170100,693137830,19130,19130,19130,19130,0
|
|
20231006,170000,693137830,19130,19130,19130,19130,0
|
|
20231006,165900,693137830,19130,19130,19130,19130,0
|
|
20231006,165800,693137830,19130,19130,19130,19130,0
|
|
20231006,165700,693137830,19130,19130,19130,19130,0
|
|
20231006,165600,693137830,19130,19130,19130,19130,0
|
|
20231006,165500,693137830,19130,19130,19130,19130,784
|
|
20231006,165400,693137830,19130,19130,19130,19130,0
|
|
20231006,165300,693137830,19130,19130,19130,19130,0
|
|
20231006,165200,693137830,19130,19130,19130,19130,0
|
|
20231006,165100,693137830,19130,19130,19130,19130,0
|
|
20231006,165000,693137830,19130,19130,19130,19130,0
|
|
20231006,164900,693137830,19130,19130,19130,19130,0
|
|
20231006,164800,693137830,19130,19130,19130,19130,0
|
|
20231006,164700,693137830,19130,19130,19130,19130,0
|
|
20231006,164600,693137830,19130,19130,19130,19130,0
|
|
20231006,164500,693137830,19130,19130,19130,19130,0
|
|
20231006,164400,693137830,19130,19130,19130,19130,0
|
|
20231006,164300,693137830,19130,19130,19130,19130,0
|
|
20231006,164200,693137830,19130,19130,19130,19130,0
|
|
20231006,164100,693137830,19130,19130,19130,19130,0
|
|
20231006,164000,693137830,19130,19130,19130,19130,0
|
|
20231006,163900,693137830,19130,19130,19130,19130,0
|
|
20231006,163800,693137830,19130,19130,19130,19130,0
|
|
20231006,163700,693137830,19130,19130,19130,19130,0
|
|
20231006,163600,693137830,19130,19130,19130,19130,0
|
|
20231006,163500,693137830,19130,19130,19130,19130,0
|
|
20231006,163400,693137830,19130,19130,19130,19130,0
|
|
20231006,163300,693137830,19130,19130,19130,19130,0
|
|
20231006,163200,693137830,19130,19130,19130,19130,0
|
|
20231006,163100,693137830,19130,19130,19130,19130,0
|
|
20231006,163000,693137830,19130,19130,19130,19130,0
|
|
20231006,162900,693137830,19130,19130,19130,19130,0
|
|
20231006,162800,693137830,19130,19130,19130,19130,0
|
|
20231006,162700,693137830,19130,19130,19130,19130,0
|
|
20231006,162600,693137830,19130,19130,19130,19130,0
|
|
20231006,162500,693137830,19130,19130,19130,19130,784
|
|
20231006,162400,693137830,19130,19130,19130,19130,0
|
|
20231006,162300,693137830,19130,19130,19130,19130,0
|
|
20231006,162200,693137830,19130,19130,19130,19130,0
|
|
20231006,162100,693137830,19130,19130,19130,19130,0
|
|
20231006,162000,693137830,19130,19130,19130,19130,0
|
|
20231006,161900,693137830,19130,19130,19130,19130,0
|
|
20231006,161800,693137830,19130,19130,19130,19130,0
|
|
20231006,161700,693137830,19130,19130,19130,19130,0
|
|
20231006,161600,693137830,19130,19130,19130,19130,0
|
|
20231006,161500,693137830,19130,19130,19130,19130,0
|
|
20231006,161400,693137830,19130,19130,19130,19130,0
|
|
20231006,161300,693137830,19130,19130,19130,19130,0
|
|
20231006,161200,693137830,19130,19130,19130,19130,0
|
|
20231006,161100,693137830,19130,19130,19130,19130,0
|
|
20231006,161000,693137830,19130,19130,19130,19130,0
|
|
20231006,160900,693137830,19130,19130,19130,19130,0
|
|
20231006,160800,693137830,19130,19130,19130,19130,0
|
|
20231006,160700,693137830,19130,19130,19130,19130,0
|
|
20231006,160600,693137830,19130,19130,19130,19130,0
|
|
20231006,160500,693137830,19130,19130,19130,19130,0
|
|
20231006,160400,693137830,19130,19130,19130,19130,0
|
|
20231006,160300,693137830,19130,19130,19130,19130,0
|
|
20231006,160200,693137830,19130,19130,19130,19130,0
|
|
20231006,160100,693137830,19130,19130,19130,19130,0
|
|
20231006,160000,693137830,19130,19130,19130,19130,0
|
|
20231006,155900,693137830,19130,19130,19130,19130,0
|
|
20231006,155800,693137830,19130,19130,19130,19130,0
|
|
20231006,155700,693137830,19130,19130,19130,19130,0
|
|
20231006,155600,693137830,19130,19130,19130,19130,0
|
|
20231006,155500,693137830,19130,19130,19130,19130,784
|
|
20231006,155400,693137830,19130,19130,19130,19130,0
|
|
20231006,155300,693137830,19130,19130,19130,19130,0
|
|
20231006,155200,693137830,19130,19130,19130,19130,0
|
|
20231006,155100,693137830,19130,19130,19130,19130,0
|
|
20231006,155000,693137830,19130,19130,19130,19130,0
|
|
20231006,154900,693137830,19130,19130,19130,19130,0
|
|
20231006,154800,693137830,19130,19130,19130,19130,0
|
|
20231006,154700,693137830,19130,19130,19130,19130,0
|
|
20231006,154600,693137830,19130,19130,19130,19130,0
|
|
20231006,154500,693137830,19130,19130,19130,19130,0
|
|
20231006,154400,693137830,19130,19130,19130,19130,0
|
|
20231006,154300,693137830,19130,19130,19130,19130,0
|
|
20231006,154200,693137830,19130,19130,19130,19130,0
|
|
20231006,154100,693137830,19130,19130,19130,19130,0
|
|
20231006,154000,693137830,19130,19130,19130,19130,0
|
|
20231006,153900,693137830,19130,19130,19130,19130,0
|
|
20231006,153800,693137830,19130,19130,19130,19130,0
|
|
20231006,153700,693137830,19130,19130,19130,19130,0
|
|
20231006,153600,693137830,19130,19130,19130,19130,0
|
|
20231006,153500,693137830,19130,19130,19130,19130,0
|
|
20231006,153400,693137830,19130,19130,19130,19130,0
|
|
20231006,153300,693137830,19130,19130,19130,19130,0
|
|
20231006,153200,693137830,19130,19130,19130,19130,0
|
|
20231006,153100,693137830,19130,19130,19130,19130,0
|
|
20231006,153000,693137830,19130,19130,19130,19130,784
|
|
20231006,152900,678139910,19120,19120,19120,19120,0
|
|
20231006,152800,678139910,19120,19120,19120,19120,0
|
|
20231006,152700,678139910,19120,19120,19120,19120,0
|
|
20231006,152600,678139910,19120,19120,19120,19120,0
|
|
20231006,152500,678139910,19120,19120,19120,19120,0
|
|
20231006,152400,678139910,19120,19120,19120,19120,0
|
|
20231006,152300,678139910,19120,19120,19120,19120,0
|
|
20231006,152200,678139910,19120,19120,19120,19120,0
|
|
20231006,152100,678139910,19120,19120,19120,19120,0
|
|
20231006,152000,678139910,19120,19120,19120,19120,0
|
|
20231006,151900,678139910,19120,19170,19180,19110,115
|
|
20231006,151800,675939850,19180,19170,19180,19170,13
|
|
20231006,151700,675690580,19180,19170,19180,19170,21
|
|
20231006,151600,675287820,19180,19180,19180,19180,5
|
|
20231006,151500,675191920,19180,19190,19200,19170,417
|
|
20231006,151400,667197770,19200,19200,19200,19190,28
|
|
20231006,151300,666660230,19210,19210,19210,19200,154
|
|
20231006,151200,663702510,19210,19150,19210,19150,303
|
|
20231006,151100,657899040,19150,19150,19150,19150,10
|
|
20231006,151000,657707540,19150,19070,19150,19070,311
|
|
20231006,150900,651767160,19080,19080,19100,19080,61
|
|
20231006,150800,650603040,19070,19140,19140,19070,176
|
|
20231006,150700,647240250,19080,19080,19080,19080,86
|
|
20231006,150600,645599370,19080,19080,19150,19080,264
|
|
20231006,150500,640557590,19070,19050,19160,19050,200
|
|
20231006,150400,636741930,19020,19040,19080,19010,223
|
|
20231006,150300,632497650,19040,19080,19080,19040,204
|
|
20231006,150200,628610380,19070,19090,19110,19070,142
|
|
20231006,150100,625899970,19080,19070,19110,19070,95
|
|
20231006,150000,624087770,19070,19060,19130,19060,229
|
|
20231006,145900,619715890,19050,19070,19070,19030,122
|
|
20231006,145800,617392680,19040,19050,19080,19030,255
|
|
20231006,145700,612534430,19060,19060,19070,19060,161
|
|
20231006,145600,609465710,19070,19070,19120,19070,200
|
|
20231006,145500,605648630,19080,19100,19100,19080,114
|
|
20231006,145400,603472540,19110,19100,19120,19100,205
|
|
20231006,145300,599556230,19100,19090,19110,19090,167
|
|
20231006,145200,596366690,19110,19090,19110,19080,126
|
|
20231006,145100,593961060,19080,19100,19100,19080,176
|
|
20231006,145000,590601400,19100,19100,19110,19090,228
|
|
20231006,144900,586247180,19090,19100,19100,19090,105
|
|
20231006,144800,584242210,19110,19100,19110,19090,284
|
|
20231006,144700,578818250,19100,19130,19130,19100,128
|
|
20231006,144600,576372020,19120,19180,19210,19120,428
|
|
20231006,144500,568175460,19180,19200,19210,19170,92
|
|
20231006,144400,566410720,19210,19250,19330,19210,183
|
|
20231006,144300,562885140,19230,19280,19360,19230,308
|
|
20231006,144200,556950560,19370,19300,19380,19290,86
|
|
20231006,144100,555289120,19280,19300,19300,19270,54
|
|
20231006,144000,554247870,19380,19310,19380,19300,8
|
|
20231006,143900,554093200,19390,19330,19390,19310,100
|
|
20231006,143800,552154940,19390,19390,19390,19320,18
|
|
20231006,143700,551806600,19390,19390,19400,19330,102
|
|
20231006,143600,549828570,19310,19390,19390,19310,6
|
|
20231006,143500,549712610,19320,19330,19400,19320,108
|
|
20231006,143400,547620590,19380,19300,19380,19300,4
|
|
20231006,143300,547543310,19360,19300,19360,19300,101
|
|
20231006,143200,545589130,19300,19280,19340,19280,15
|
|
20231006,143100,545299370,19280,19300,19340,19280,112
|
|
20231006,143000,543136470,19300,19330,19330,19300,9
|
|
20231006,142900,542962590,19330,19320,19340,19320,107
|
|
20231006,142800,540894200,19310,19310,19310,19310,6
|
|
20231006,142700,540778340,19300,19310,19340,19300,109
|
|
20231006,142600,538670750,19340,19340,19340,19300,7
|
|
20231006,142500,538535570,19340,19260,19340,19260,90
|
|
20231006,142400,536797350,19270,19290,19290,19260,24
|
|
20231006,142300,536334610,19290,19260,19290,19260,85
|
|
20231006,142200,534695080,19250,19300,19300,19250,29
|
|
20231006,142100,534136080,19320,19290,19330,19290,108
|
|
20231006,142000,532050400,19290,19310,19310,19280,54
|
|
20231006,141900,531008250,19310,19300,19330,19300,100
|
|
20231006,141800,529077120,19300,19290,19300,19290,16
|
|
20231006,141700,528768340,19300,19280,19300,19280,102
|
|
20231006,141600,526800170,19270,19260,19270,19260,8
|
|
20231006,141500,526646050,19300,19290,19300,19290,97
|
|
20231006,141400,524774270,19290,19290,19290,19290,4
|
|
20231006,141300,524697110,19250,19280,19300,19250,99
|
|
20231006,141200,522787890,19280,19290,19290,19280,61
|
|
20231006,141100,521611240,19250,19260,19290,19250,86
|
|
20231006,141000,519952590,19290,19260,19290,19260,12
|
|
20231006,140900,519721170,19260,19290,19320,19210,155
|
|
20231006,140800,516734210,19270,19290,19300,19270,50
|
|
20231006,140700,515770200,19290,19290,19330,19290,93
|
|
20231006,140600,513973510,19300,19290,19300,19290,16
|
|
20231006,140500,513664750,19290,19320,19320,19290,84
|
|
20231006,140400,512041900,19320,19320,19320,19290,25
|
|
20231006,140300,511558990,19330,19310,19330,19310,81
|
|
20231006,140200,509994700,19300,19280,19310,19280,14
|
|
20231006,140100,509724460,19310,19300,19310,19290,86
|
|
20231006,140000,508064190,19300,19290,19300,19290,36
|
|
20231006,135900,507369550,19300,19300,19310,19300,206
|
|
20231006,135800,503393490,19330,19330,19330,19310,102
|
|
20231006,135700,501421990,19300,19300,19300,19300,2
|
|
20231006,135600,501383390,19330,19330,19330,19330,94
|
|
20231006,135500,499566370,19330,19310,19330,19300,18
|
|
20231006,135400,499218670,19330,19340,19340,19330,92
|
|
20231006,135300,497440200,19340,19300,19340,19300,5
|
|
20231006,135200,497343580,19340,19350,19350,19310,160
|
|
20231006,135100,494250120,19300,19350,19350,19300,5
|
|
20231006,135000,494153570,19300,19340,19350,19300,92
|
|
20231006,134900,492373750,19310,19310,19310,19310,11
|
|
20231006,134800,492161340,19300,19360,19360,19300,108
|
|
20231006,134700,490070640,19360,19310,19360,19310,6
|
|
20231006,134600,489954530,19310,19330,19360,19310,125
|
|
20231006,134500,487536270,19340,19340,19340,19340,0
|
|
20231006,134400,487536270,19340,19300,19340,19300,111
|
|
20231006,134300,485389830,19300,19300,19300,19300,17
|
|
20231006,134200,485061730,19300,19350,19360,19300,131
|
|
20231006,134100,482528390,19340,19350,19350,19340,36
|
|
20231006,134000,481832080,19350,19350,19350,19350,81
|
|
20231006,133900,480264730,19310,19350,19350,19310,22
|
|
20231006,133800,479839190,19330,19340,19340,19320,126
|
|
20231006,133700,477402870,19340,19310,19340,19310,62
|
|
20231006,133600,476205410,19360,19330,19360,19330,83
|
|
20231006,133500,474600660,19330,19310,19330,19310,53
|
|
20231006,133400,473576280,19340,19310,19340,19310,85
|
|
20231006,133300,471932410,19340,19310,19340,19310,12
|
|
20231006,133200,471700390,19340,19350,19410,19320,378
|
|
20231006,133100,464388970,19340,19340,19350,19340,48
|
|
20231006,133000,463460460,19340,19400,19400,19340,93
|
|
20231006,132900,461656970,19400,19400,19400,19360,23
|
|
20231006,132800,461211090,19340,19400,19400,19340,111
|
|
20231006,132700,459057870,19400,19400,19400,19350,38
|
|
20231006,132600,458321430,19340,19350,19400,19340,88
|
|
20231006,132500,456614710,19340,19350,19400,19340,72
|
|
20231006,132400,455221080,19400,19370,19400,19360,291
|
|
20231006,132300,449576810,19370,19400,19400,19370,29
|
|
20231006,132200,449014600,19400,19400,19400,19390,116
|
|
20231006,132100,446764520,19370,19370,19400,19370,22
|
|
20231006,132000,446337960,19400,19390,19400,19390,83
|
|
20231006,131900,444728350,19370,19400,19400,19370,23
|
|
20231006,131800,444282360,19400,19400,19400,19400,17
|
|
20231006,131700,443952560,19400,19400,19400,19360,107
|
|
20231006,131600,441877590,19390,19390,19390,19390,0
|
|
20231006,131500,441877590,19390,19380,19390,19370,120
|
|
20231006,131400,439551370,19360,19360,19360,19360,3
|
|
20231006,131300,439493290,19390,19400,19400,19390,91
|
|
20231006,131200,437727900,19370,19400,19400,19370,27
|
|
20231006,131100,437204430,19400,19400,19400,19370,132
|
|
20231006,131000,434644310,19370,19370,19370,19370,2
|
|
20231006,130900,434605570,19400,19390,19400,19390,88
|
|
20231006,130800,432898380,19400,19370,19400,19360,13
|
|
20231006,130700,432646280,19370,19400,19400,19370,268
|
|
20231006,130600,427450710,19400,19400,19400,19400,16
|
|
20231006,130500,427140310,19370,19400,19410,19370,167
|
|
20231006,130400,423899790,19400,19410,19410,19400,16
|
|
20231006,130300,423589240,19410,19380,19410,19360,281
|
|
20231006,130200,418136170,19380,19400,19400,19370,45
|
|
20231006,130100,417264240,19410,19370,19410,19370,97
|
|
20231006,130000,415382000,19400,19360,19400,19360,7
|
|
20231006,125900,415246240,19400,19360,19400,19360,101
|
|
20231006,125800,413286920,19380,19400,19400,19380,61
|
|
20231006,125700,412104040,19370,19370,19400,19370,103
|
|
20231006,125600,410106680,19370,19400,19400,19360,10
|
|
20231006,125500,409912780,19400,19410,19410,19370,94
|
|
20231006,125400,408088530,19410,19360,19410,19360,24
|
|
20231006,125300,407623790,19370,19380,19410,19370,109
|
|
20231006,125200,405509110,19400,19370,19400,19370,116
|
|
20231006,125100,403258840,19400,19400,19400,19400,82
|
|
20231006,125000,401668040,19400,19400,19400,19400,17
|
|
20231006,124900,401338240,19400,19400,19400,19370,91
|
|
20231006,124800,399572900,19400,19400,19400,19400,7
|
|
20231006,124700,399437100,19400,19380,19400,19360,92
|
|
20231006,124600,397653310,19360,19370,19380,19360,31
|
|
20231006,124500,397052790,19360,19370,19400,19360,86
|
|
20231006,124400,395385380,19370,19370,19370,19370,11
|
|
20231006,124300,395172310,19370,19400,19400,19360,92
|
|
20231006,124200,393387840,19370,19360,19400,19350,49
|
|
20231006,124100,392439160,19360,19360,19410,19340,342
|
|
20231006,124000,385818720,19350,19420,19420,19350,394
|
|
20231006,123900,378188260,19380,19420,19430,19380,83
|
|
20231006,123800,376576040,19380,19420,19420,19380,30
|
|
20231006,123700,375993720,19420,19420,19420,19420,0
|
|
20231006,123600,375993720,19420,19370,19420,19370,85
|
|
20231006,123500,374343170,19380,19380,19420,19380,22
|
|
20231006,123400,373916210,19430,19370,19430,19370,85
|
|
20231006,123300,372265890,19420,19380,19420,19380,213
|
|
20231006,123200,368130470,19420,19390,19420,19390,94
|
|
20231006,123100,366306490,19380,19420,19420,19380,14
|
|
20231006,123000,366034690,19420,19410,19420,19410,82
|
|
20231006,122900,364442490,19410,19380,19410,19380,21
|
|
20231006,122800,364034970,19420,19410,19420,19410,83
|
|
20231006,122700,362423590,19410,19420,19420,19380,24
|
|
20231006,122600,361957910,19380,19410,19420,19380,86
|
|
20231006,122500,360288180,19410,19380,19410,19370,20
|
|
20231006,122400,359900050,19410,19410,19410,19390,89
|
|
20231006,122300,358172590,19410,19410,19410,19390,14
|
|
20231006,122200,357900970,19380,19410,19420,19380,87
|
|
20231006,122100,356212340,19410,19400,19410,19390,49
|
|
20231006,122000,355261550,19410,19390,19410,19390,84
|
|
20231006,121900,353631700,19400,19390,19400,19390,25
|
|
20231006,121800,353146870,19390,19390,19410,19390,101
|
|
20231006,121700,351186720,19410,19410,19410,19410,19
|
|
20231006,121600,350817930,19400,19360,19410,19360,84
|
|
20231006,121500,349187550,19360,19420,19420,19360,26
|
|
20231006,121400,348683340,19420,19380,19420,19380,84
|
|
20231006,121300,347054180,19340,19370,19390,19340,107
|
|
20231006,121200,344982640,19380,19410,19430,19380,134
|
|
20231006,121100,342381510,19380,19380,19420,19380,14
|
|
20231006,121000,342110150,19370,19390,19440,19370,419
|
|
20231006,120900,333974170,19440,19450,19450,19380,33
|
|
20231006,120800,333332910,19450,19380,19450,19380,83
|
|
20231006,120700,331721160,19380,19400,19410,19380,16
|
|
20231006,120600,331410800,19380,19390,19410,19380,83
|
|
20231006,120500,329800570,19390,19390,19390,19390,1
|
|
20231006,120400,329781180,19390,19380,19400,19370,297
|
|
20231006,120300,324023980,19390,19390,19390,19390,7
|
|
20231006,120200,323888250,19400,19400,19400,19380,96
|
|
20231006,120100,322025890,19380,19400,19410,19380,67
|
|
20231006,120000,320726120,19410,19410,19410,19380,105
|
|
20231006,115900,318688160,19420,19420,19420,19420,0
|
|
20231006,115800,318688160,19420,19430,19430,19380,103
|
|
20231006,115700,316687360,19380,19380,19380,19380,1
|
|
20231006,115600,316667980,19430,19380,19430,19380,193
|
|
20231006,115500,312918040,19430,19400,19430,19380,102
|
|
20231006,115400,310936650,19450,19400,19450,19400,14
|
|
20231006,115300,310664750,19410,19460,19480,19410,134
|
|
20231006,115200,308058770,19470,19460,19470,19460,29
|
|
20231006,115100,307494160,19470,19440,19470,19400,90
|
|
20231006,115000,305742600,19470,19460,19470,19460,112
|
|
20231006,114900,303562960,19460,19430,19460,19430,126
|
|
20231006,114800,301111140,19430,19440,19450,19430,217
|
|
20231006,114700,296892530,19440,19430,19440,19430,92
|
|
20231006,114600,295104150,19430,19440,19440,19410,41
|
|
20231006,114500,294307580,19440,19400,19440,19400,160
|
|
20231006,114400,291198040,19400,19440,19440,19400,351
|
|
20231006,114300,284374720,19440,19440,19440,19440,99
|
|
20231006,114200,282450160,19450,19430,19450,19430,592
|
|
20231006,114100,270940060,19430,19420,19430,19420,294
|
|
20231006,114000,265229620,19420,19370,19420,19370,64
|
|
20231006,113900,263986790,19370,19420,19430,19370,163
|
|
20231006,113800,260822040,19420,19420,19420,19420,13
|
|
20231006,113700,260569580,19380,19420,19420,19380,86
|
|
20231006,113600,258899620,19420,19420,19420,19380,75
|
|
20231006,113500,257443170,19420,19370,19420,19370,89
|
|
20231006,113400,255714890,19420,19370,19420,19360,42
|
|
20231006,113300,254900320,19420,19370,19420,19370,95
|
|
20231006,113200,253056160,19410,19400,19410,19390,249
|
|
20231006,113100,248225280,19400,19370,19400,19370,97
|
|
20231006,113000,246343810,19370,19390,19390,19370,156
|
|
20231006,112900,243318990,19390,19390,19390,19390,99
|
|
20231006,112800,241399380,19360,19380,19380,19360,63
|
|
20231006,112700,240178880,19390,19370,19390,19370,184
|
|
20231006,112600,236612200,19360,19380,19380,19350,6
|
|
20231006,112500,236496020,19390,19390,19390,19390,92
|
|
20231006,112400,234712140,19350,19350,19390,19350,11
|
|
20231006,112300,234499090,19390,19370,19390,19350,197
|
|
20231006,112200,230681950,19340,19350,19370,19340,32
|
|
20231006,112100,230062740,19360,19390,19390,19360,129
|
|
20231006,112000,227562430,19400,19350,19400,19350,73
|
|
20231006,111900,226149730,19360,19370,19410,19350,211
|
|
20231006,111800,222061060,19380,19350,19380,19350,6
|
|
20231006,111700,221944810,19390,19390,19390,19350,93
|
|
20231006,111600,220141660,19390,19390,19390,19390,0
|
|
20231006,111500,220141660,19390,19350,19390,19350,84
|
|
20231006,111400,218513160,19400,19400,19400,19400,94
|
|
20231006,111300,216689560,19410,19420,19420,19350,12
|
|
20231006,111200,216456690,19350,19360,19420,19350,96
|
|
20231006,111100,214593500,19350,19400,19400,19340,42
|
|
20231006,111000,213780210,19400,19340,19400,19340,85
|
|
20231006,110900,212133220,19370,19400,19400,19350,60
|
|
20231006,110800,210971250,19340,19360,19400,19340,253
|
|
20231006,110700,206072640,19370,19370,19370,19370,23
|
|
20231006,110600,205627130,19370,19390,19430,19370,292
|
|
20231006,110500,199966810,19390,19390,19420,19390,37
|
|
20231006,110400,199249200,19430,19390,19430,19380,145
|
|
20231006,110300,196435870,19390,19420,19420,19380,389
|
|
20231006,110200,188885650,19420,19380,19420,19370,118
|
|
20231006,110100,186595670,19380,19410,19410,19380,15
|
|
20231006,110000,186304760,19410,19370,19420,19370,94
|
|
20231006,105900,184479720,19370,19410,19410,19370,52
|
|
20231006,105800,183470480,19410,19390,19410,19390,104
|
|
20231006,105700,181452500,19330,19330,19330,19330,3
|
|
20231006,105600,181394510,19400,19340,19400,19340,92
|
|
20231006,105500,179611310,19340,19330,19340,19330,45
|
|
20231006,105400,178741350,19340,19360,19400,19340,272
|
|
20231006,105300,173469550,19360,19360,19360,19360,0
|
|
20231006,105200,173469550,19360,19350,19370,19350,103
|
|
20231006,105100,171475050,19350,19390,19390,19350,47
|
|
20231006,105000,170565470,19400,19360,19410,19360,127
|
|
20231006,104900,168101840,19400,19360,19400,19350,13
|
|
20231006,104800,167849910,19410,19360,19410,19350,100
|
|
20231006,104700,165910570,19360,19370,19370,19360,79
|
|
20231006,104600,164380520,19370,19360,19400,19360,183
|
|
20231006,104500,160834750,19360,19390,19400,19360,128
|
|
20231006,104400,158352370,19400,19370,19410,19370,129
|
|
20231006,104300,155850100,19360,19360,19360,19360,25
|
|
20231006,104200,155366100,19360,19330,19360,19330,143
|
|
20231006,104100,152600950,19340,19350,19350,19340,23
|
|
20231006,104000,152155920,19400,19380,19400,19380,119
|
|
20231006,103900,149848960,19360,19360,19370,19340,129
|
|
20231006,103800,147350860,19350,19390,19410,19350,258
|
|
20231006,103700,142349200,19330,19330,19390,19330,4
|
|
20231006,103600,142271760,19400,19340,19410,19340,91
|
|
20231006,103500,140509640,19310,19310,19310,19310,112
|
|
20231006,103400,138346920,19310,19410,19410,19310,202
|
|
20231006,103300,134438860,19410,19370,19410,19370,84
|
|
20231006,103200,132810580,19350,19380,19400,19350,51
|
|
20231006,103100,131821530,19380,19390,19400,19380,122
|
|
20231006,103000,129455380,19400,19400,19400,19400,2
|
|
20231006,102900,129416580,19400,19380,19400,19380,100
|
|
20231006,102800,127477730,19380,19380,19380,19380,1
|
|
20231006,102700,127458350,19300,19380,19380,19300,173
|
|
20231006,102600,124112120,19380,19380,19380,19380,3
|
|
20231006,102500,124053980,19380,19350,19380,19350,175
|
|
20231006,102400,120665350,19350,19360,19360,19350,31
|
|
20231006,102300,120065450,19360,19350,19360,19350,94
|
|
20231006,102200,118246010,19350,19350,19350,19350,131
|
|
20231006,102100,115711160,19360,19350,19360,19340,108
|
|
20231006,102000,113621270,19280,19320,19320,19280,86
|
|
20231006,101900,111961460,19360,19350,19360,19350,90
|
|
20231006,101800,110219870,19350,19320,19350,19320,30
|
|
20231006,101700,109640150,19350,19330,19350,19320,122
|
|
20231006,101600,107280460,19350,19340,19350,19340,36
|
|
20231006,101500,106584150,19350,19300,19350,19300,178
|
|
20231006,101400,103144970,19310,19260,19310,19260,463
|
|
20231006,101300,94221390,19260,19250,19260,19250,99
|
|
20231006,101200,92314820,19250,19250,19250,19240,32
|
|
20231006,101100,91699080,19250,19250,19250,19240,119
|
|
20231006,101000,89408550,19250,19250,19250,19250,0
|
|
20231006,100900,89408550,19250,19240,19250,19240,107
|
|
20231006,100800,87349520,19200,19190,19200,19190,201
|
|
20231006,100700,83490330,19250,19230,19250,19190,97
|
|
20231006,100600,81624390,19160,19230,19250,19160,117
|
|
20231006,100500,79373650,19240,19160,19240,19160,107
|
|
20231006,100400,77316360,19160,19230,19230,19160,14
|
|
20231006,100300,77047350,19240,19220,19240,19220,94
|
|
20231006,100200,75239370,19220,19160,19220,19160,3
|
|
20231006,100100,75181770,19160,19230,19240,19160,135
|
|
20231006,100000,72586840,19230,19230,19230,19230,1
|
|
20231006,095900,72567610,19240,19220,19240,19220,82
|
|
20231006,095800,70990620,19220,19220,19220,19220,6
|
|
20231006,095700,70875300,19220,19220,19220,19220,3
|
|
20231006,095600,70817640,19220,19210,19220,19210,138
|
|
20231006,095500,68165390,19210,19210,19210,19210,96
|
|
20231006,095400,66321230,19210,19190,19210,19190,108
|
|
20231006,095300,64247350,19190,19190,19190,19190,0
|
|
20231006,095200,64247350,19190,19150,19190,19150,3
|
|
20231006,095100,64189860,19140,19140,19140,19140,3
|
|
20231006,095000,64132440,19140,19140,19140,19140,49
|
|
20231006,094900,63194580,19210,19210,19210,19210,79
|
|
20231006,094800,61676990,19210,19210,19210,19210,0
|
|
20231006,094700,61676990,19210,19210,19210,19210,0
|
|
20231006,094600,61676990,19210,19190,19220,19190,340
|
|
20231006,094500,55146310,19190,19190,19190,19190,1
|
|
20231006,094400,55127120,19190,19190,19190,19190,1
|
|
20231006,094300,55107930,19190,19190,19190,19190,39
|
|
20231006,094200,54359520,19180,19190,19190,19180,82
|
|
20231006,094100,52786240,19190,19180,19190,19180,26
|
|
20231006,094000,52287370,19130,19130,19130,19130,0
|
|
20231006,093900,52287370,19130,19130,19130,19130,0
|
|
20231006,093800,52287370,19130,19230,19240,19130,82
|
|
20231006,093700,50715510,19240,19240,19240,19240,35
|
|
20231006,093600,50042110,19230,19210,19230,19210,152
|
|
20231006,093500,47121350,19210,19170,19210,19170,110
|
|
20231006,093400,45011880,19170,19170,19170,19170,0
|
|
20231006,093300,45011880,19170,19170,19170,19170,90
|
|
20231006,093200,43286580,19170,19120,19170,19120,34
|
|
20231006,093100,42636450,19120,19120,19120,19120,42
|
|
20231006,093000,41833410,19130,19170,19170,19130,8
|
|
20231006,092900,41680210,19170,19180,19180,19170,27
|
|
20231006,092800,41162360,19130,19130,19130,19130,0
|
|
20231006,092700,41162360,19130,19130,19130,19130,6
|
|
20231006,092600,41047580,19130,19220,19220,19130,121
|
|
20231006,092500,38724380,19230,19230,19250,19230,148
|
|
20231006,092400,35876770,19240,19240,19240,19240,0
|
|
20231006,092300,35876770,19240,19240,19240,19240,16
|
|
20231006,092200,35568930,19230,19220,19230,19220,100
|
|
20231006,092100,33646410,19220,19220,19220,19220,0
|
|
20231006,092000,33646410,19220,19210,19220,19210,78
|
|
20231006,091900,32147510,19220,19150,19220,19100,155
|
|
20231006,091800,29180620,19160,19160,19160,19160,0
|
|
20231006,091700,29180620,19160,19160,19160,19160,5
|
|
20231006,091600,29084820,19210,19210,19210,19210,0
|
|
20231006,091500,29084820,19210,19210,19210,19210,173
|
|
20231006,091400,25761490,19200,19200,19200,19200,44
|
|
20231006,091300,24916690,19240,19240,19240,19240,53
|
|
20231006,091200,23896970,19240,19230,19250,19230,135
|
|
20231006,091100,21299640,19230,19230,19230,19230,65
|
|
20231006,091000,20049690,19230,19220,19230,19220,25
|
|
20231006,090900,19569070,19220,19200,19220,19200,93
|
|
20231006,090800,17783340,19200,19120,19200,19120,5
|
|
20231006,090700,17687660,19180,19200,19200,19180,105
|
|
20231006,090600,15673220,19200,19200,19200,19200,0
|
|
20231006,090500,15673220,19200,19210,19210,19200,250
|
|
20231006,090400,10871780,19220,19220,19220,19220,0
|
|
20231006,090300,10871780,19220,19210,19220,19210,28
|
|
20231006,090200,10333880,19200,19220,19220,19200,38
|
|
20231006,090100,9604060,19220,19230,19230,19220,53
|
|
20231006,090000,8585390,19230,19060,19230,19060,450
|