659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195600,1289497150,18770,18770,18770,18770,4100
|
|
20231010,195500,1289497150,18770,18770,18770,18770,0
|
|
20231010,195400,1289497150,18770,18770,18770,18770,0
|
|
20231010,195300,1289497150,18770,18770,18770,18770,0
|
|
20231010,195200,1289497150,18770,18770,18770,18770,0
|
|
20231010,195100,1289497150,18770,18770,18770,18770,0
|
|
20231010,195000,1289497150,18770,18770,18770,18770,0
|
|
20231010,194900,1289497150,18770,18770,18770,18770,0
|
|
20231010,194800,1289497150,18770,18770,18770,18770,0
|
|
20231010,194700,1289497150,18770,18770,18770,18770,0
|
|
20231010,194600,1289497150,18770,18770,18770,18770,0
|
|
20231010,194500,1289497150,18770,18770,18770,18770,0
|
|
20231010,194400,1289497150,18770,18770,18770,18770,0
|
|
20231010,194300,1289497150,18770,18770,18770,18770,0
|
|
20231010,194200,1289497150,18770,18770,18770,18770,0
|
|
20231010,194100,1289497150,18770,18770,18770,18770,0
|
|
20231010,194000,1289497150,18770,18770,18770,18770,0
|
|
20231010,193900,1289497150,18770,18770,18770,18770,0
|
|
20231010,193800,1289497150,18770,18770,18770,18770,0
|
|
20231010,193700,1289497150,18770,18770,18770,18770,0
|
|
20231010,193600,1289497150,18770,18770,18770,18770,0
|
|
20231010,193500,1289497150,18770,18770,18770,18770,0
|
|
20231010,193400,1289497150,18770,18770,18770,18770,0
|
|
20231010,193300,1289497150,18770,18770,18770,18770,0
|
|
20231010,193200,1289497150,18770,18770,18770,18770,0
|
|
20231010,193100,1289497150,18770,18770,18770,18770,0
|
|
20231010,193000,1289497150,18770,18770,18770,18770,0
|
|
20231010,192900,1289497150,18770,18770,18770,18770,0
|
|
20231010,192800,1289497150,18770,18770,18770,18770,0
|
|
20231010,192700,1289497150,18770,18770,18770,18770,0
|
|
20231010,192600,1289497150,18770,18770,18770,18770,4100
|
|
20231010,192500,1289497150,18770,18770,18770,18770,0
|
|
20231010,192400,1289497150,18770,18770,18770,18770,0
|
|
20231010,192300,1289497150,18770,18770,18770,18770,0
|
|
20231010,192200,1289497150,18770,18770,18770,18770,0
|
|
20231010,192100,1289497150,18770,18770,18770,18770,0
|
|
20231010,192000,1289497150,18770,18770,18770,18770,0
|
|
20231010,191900,1289497150,18770,18770,18770,18770,0
|
|
20231010,191800,1289497150,18770,18770,18770,18770,0
|
|
20231010,191700,1289497150,18770,18770,18770,18770,0
|
|
20231010,191600,1289497150,18770,18770,18770,18770,0
|
|
20231010,191500,1289497150,18770,18770,18770,18770,0
|
|
20231010,191400,1289497150,18770,18770,18770,18770,0
|
|
20231010,191300,1289497150,18770,18770,18770,18770,0
|
|
20231010,191200,1289497150,18770,18770,18770,18770,0
|
|
20231010,191100,1289497150,18770,18770,18770,18770,0
|
|
20231010,191000,1289497150,18770,18770,18770,18770,0
|
|
20231010,190900,1289497150,18770,18770,18770,18770,0
|
|
20231010,190800,1289497150,18770,18770,18770,18770,0
|
|
20231010,190700,1289497150,18770,18770,18770,18770,0
|
|
20231010,190600,1289497150,18770,18770,18770,18770,0
|
|
20231010,190500,1289497150,18770,18770,18770,18770,0
|
|
20231010,190400,1289497150,18770,18770,18770,18770,0
|
|
20231010,190300,1289497150,18770,18770,18770,18770,0
|
|
20231010,190200,1289497150,18770,18770,18770,18770,0
|
|
20231010,190100,1289497150,18770,18770,18770,18770,0
|
|
20231010,190000,1289497150,18770,18770,18770,18770,0
|
|
20231010,185900,1289497150,18770,18770,18770,18770,0
|
|
20231010,185800,1289497150,18770,18770,18770,18770,0
|
|
20231010,185700,1289497150,18770,18770,18770,18770,0
|
|
20231010,185600,1289497150,18770,18770,18770,18770,4100
|
|
20231010,185500,1289497150,18770,18770,18770,18770,0
|
|
20231010,185400,1289497150,18770,18770,18770,18770,0
|
|
20231010,185300,1289497150,18770,18770,18770,18770,0
|
|
20231010,185200,1289497150,18770,18770,18770,18770,0
|
|
20231010,185100,1289497150,18770,18770,18770,18770,0
|
|
20231010,185000,1289497150,18770,18770,18770,18770,0
|
|
20231010,184900,1289497150,18770,18770,18770,18770,0
|
|
20231010,184800,1289497150,18770,18770,18770,18770,0
|
|
20231010,184700,1289497150,18770,18770,18770,18770,0
|
|
20231010,184600,1289497150,18770,18770,18770,18770,0
|
|
20231010,184500,1289497150,18770,18770,18770,18770,0
|
|
20231010,184400,1289497150,18770,18770,18770,18770,0
|
|
20231010,184300,1289497150,18770,18770,18770,18770,0
|
|
20231010,184200,1289497150,18770,18770,18770,18770,0
|
|
20231010,184100,1289497150,18770,18770,18770,18770,0
|
|
20231010,184000,1289497150,18770,18770,18770,18770,0
|
|
20231010,183900,1289497150,18770,18770,18770,18770,0
|
|
20231010,183800,1289497150,18770,18770,18770,18770,0
|
|
20231010,183700,1289497150,18770,18770,18770,18770,0
|
|
20231010,183600,1289497150,18770,18770,18770,18770,0
|
|
20231010,183500,1289497150,18770,18770,18770,18770,0
|
|
20231010,183400,1289497150,18770,18770,18770,18770,0
|
|
20231010,183300,1289497150,18770,18770,18770,18770,0
|
|
20231010,183200,1289497150,18770,18770,18770,18770,0
|
|
20231010,183100,1289497150,18770,18770,18770,18770,0
|
|
20231010,183000,1289497150,18770,18770,18770,18770,0
|
|
20231010,182900,1289497150,18770,18770,18770,18770,0
|
|
20231010,182800,1289497150,18770,18770,18770,18770,0
|
|
20231010,182700,1289497150,18770,18770,18770,18770,0
|
|
20231010,182600,1289497150,18770,18770,18770,18770,4100
|
|
20231010,182500,1289497150,18770,18770,18770,18770,0
|
|
20231010,182400,1289497150,18770,18770,18770,18770,0
|
|
20231010,182300,1289497150,18770,18770,18770,18770,0
|
|
20231010,182200,1289497150,18770,18770,18770,18770,0
|
|
20231010,182100,1289497150,18770,18770,18770,18770,0
|
|
20231010,182000,1289497150,18770,18770,18770,18770,0
|
|
20231010,181900,1289497150,18770,18770,18770,18770,0
|
|
20231010,181800,1289497150,18770,18770,18770,18770,0
|
|
20231010,181700,1289497150,18770,18770,18770,18770,0
|
|
20231010,181600,1289497150,18770,18770,18770,18770,0
|
|
20231010,181500,1289497150,18770,18770,18770,18770,0
|
|
20231010,181400,1289497150,18770,18770,18770,18770,0
|
|
20231010,181300,1289497150,18770,18770,18770,18770,0
|
|
20231010,181200,1289497150,18770,18770,18770,18770,0
|
|
20231010,181100,1289497150,18770,18770,18770,18770,0
|
|
20231010,181000,1289497150,18770,18770,18770,18770,0
|
|
20231010,180900,1289497150,18770,18770,18770,18770,0
|
|
20231010,180800,1289497150,18770,18770,18770,18770,0
|
|
20231010,180700,1289497150,18770,18770,18770,18770,0
|
|
20231010,180600,1289497150,18770,18770,18770,18770,0
|
|
20231010,180500,1289497150,18770,18770,18770,18770,0
|
|
20231010,180400,1289497150,18770,18770,18770,18770,0
|
|
20231010,180300,1289497150,18770,18770,18770,18770,0
|
|
20231010,180200,1289497150,18770,18770,18770,18770,0
|
|
20231010,180100,1289497150,18770,18770,18770,18770,0
|
|
20231010,180000,1289497150,18770,18770,18770,18770,0
|
|
20231010,175900,1289497150,18770,18770,18770,18770,0
|
|
20231010,175800,1289497150,18770,18770,18770,18770,0
|
|
20231010,175700,1289497150,18770,18770,18770,18770,0
|
|
20231010,175600,1289497150,18770,18770,18770,18770,4100
|
|
20231010,175500,1289497150,18770,18770,18770,18770,0
|
|
20231010,175400,1289497150,18770,18770,18770,18770,0
|
|
20231010,175300,1289497150,18770,18770,18770,18770,0
|
|
20231010,175200,1289497150,18770,18770,18770,18770,0
|
|
20231010,175100,1289497150,18770,18770,18770,18770,0
|
|
20231010,175000,1289497150,18770,18770,18770,18770,0
|
|
20231010,174900,1289497150,18770,18770,18770,18770,0
|
|
20231010,174800,1289497150,18770,18770,18770,18770,0
|
|
20231010,174700,1289497150,18770,18770,18770,18770,0
|
|
20231010,174600,1289497150,18770,18770,18770,18770,0
|
|
20231010,174500,1289497150,18770,18770,18770,18770,0
|
|
20231010,174400,1289497150,18770,18770,18770,18770,0
|
|
20231010,174300,1289497150,18770,18770,18770,18770,0
|
|
20231010,174200,1289497150,18770,18770,18770,18770,0
|
|
20231010,174100,1289497150,18770,18770,18770,18770,0
|
|
20231010,174000,1289497150,18770,18770,18770,18770,0
|
|
20231010,173900,1289497150,18770,18770,18770,18770,0
|
|
20231010,173800,1289497150,18770,18770,18770,18770,0
|
|
20231010,173700,1289497150,18770,18770,18770,18770,0
|
|
20231010,173600,1289497150,18770,18770,18770,18770,0
|
|
20231010,173500,1289497150,18770,18770,18770,18770,0
|
|
20231010,173400,1289497150,18770,18770,18770,18770,0
|
|
20231010,173300,1289497150,18770,18770,18770,18770,0
|
|
20231010,173200,1289497150,18770,18770,18770,18770,0
|
|
20231010,173100,1289497150,18770,18770,18770,18770,0
|
|
20231010,173000,1289497150,18770,18770,18770,18770,0
|
|
20231010,172900,1289497150,18770,18770,18770,18770,0
|
|
20231010,172800,1289497150,18770,18770,18770,18770,0
|
|
20231010,172700,1289497150,18770,18770,18770,18770,0
|
|
20231010,172600,1289497150,18770,18770,18770,18770,4100
|
|
20231010,172500,1289497150,18770,18770,18770,18770,0
|
|
20231010,172400,1289497150,18770,18770,18770,18770,0
|
|
20231010,172300,1289497150,18770,18770,18770,18770,0
|
|
20231010,172200,1289497150,18770,18770,18770,18770,0
|
|
20231010,172100,1289497150,18770,18770,18770,18770,0
|
|
20231010,172000,1289497150,18770,18770,18770,18770,0
|
|
20231010,171900,1289497150,18770,18770,18770,18770,0
|
|
20231010,171800,1289497150,18770,18770,18770,18770,0
|
|
20231010,171700,1289497150,18770,18770,18770,18770,0
|
|
20231010,171600,1289497150,18770,18770,18770,18770,0
|
|
20231010,171500,1289497150,18770,18770,18770,18770,0
|
|
20231010,171400,1289497150,18770,18770,18770,18770,0
|
|
20231010,171300,1289497150,18770,18770,18770,18770,0
|
|
20231010,171200,1289497150,18770,18770,18770,18770,0
|
|
20231010,171100,1289497150,18770,18770,18770,18770,0
|
|
20231010,171000,1289497150,18770,18770,18770,18770,0
|
|
20231010,170900,1289497150,18770,18770,18770,18770,0
|
|
20231010,170800,1289497150,18770,18770,18770,18770,0
|
|
20231010,170700,1289497150,18770,18770,18770,18770,0
|
|
20231010,170600,1289497150,18770,18770,18770,18770,0
|
|
20231010,170500,1289497150,18770,18770,18770,18770,0
|
|
20231010,170400,1289497150,18770,18770,18770,18770,0
|
|
20231010,170300,1289497150,18770,18770,18770,18770,0
|
|
20231010,170200,1289497150,18770,18770,18770,18770,0
|
|
20231010,170100,1289497150,18770,18770,18770,18770,0
|
|
20231010,170000,1289497150,18770,18770,18770,18770,0
|
|
20231010,165900,1289497150,18770,18770,18770,18770,0
|
|
20231010,165800,1289497150,18770,18770,18770,18770,0
|
|
20231010,165700,1289497150,18770,18770,18770,18770,0
|
|
20231010,165600,1289497150,18770,18770,18770,18770,4100
|
|
20231010,165500,1289497150,18770,18770,18770,18770,0
|
|
20231010,165400,1289497150,18770,18770,18770,18770,0
|
|
20231010,165300,1289497150,18770,18770,18770,18770,0
|
|
20231010,165200,1289497150,18770,18770,18770,18770,0
|
|
20231010,165100,1289497150,18770,18770,18770,18770,0
|
|
20231010,165000,1289497150,18770,18770,18770,18770,0
|
|
20231010,164900,1289497150,18770,18770,18770,18770,0
|
|
20231010,164800,1289497150,18770,18770,18770,18770,0
|
|
20231010,164700,1289497150,18770,18770,18770,18770,0
|
|
20231010,164600,1289497150,18770,18770,18770,18770,0
|
|
20231010,164500,1289497150,18770,18770,18770,18770,0
|
|
20231010,164400,1289497150,18770,18770,18770,18770,0
|
|
20231010,164300,1289497150,18770,18770,18770,18770,0
|
|
20231010,164200,1289497150,18770,18770,18770,18770,0
|
|
20231010,164100,1289497150,18770,18770,18770,18770,0
|
|
20231010,164000,1289497150,18770,18770,18770,18770,0
|
|
20231010,163900,1289497150,18770,18770,18770,18770,0
|
|
20231010,163800,1289497150,18770,18770,18770,18770,0
|
|
20231010,163700,1289497150,18770,18770,18770,18770,0
|
|
20231010,163600,1289497150,18770,18770,18770,18770,0
|
|
20231010,163500,1289497150,18770,18770,18770,18770,0
|
|
20231010,163400,1289497150,18770,18770,18770,18770,0
|
|
20231010,163300,1289497150,18770,18770,18770,18770,0
|
|
20231010,163200,1289497150,18770,18770,18770,18770,0
|
|
20231010,163100,1289497150,18770,18770,18770,18770,0
|
|
20231010,163000,1289497150,18770,18770,18770,18770,0
|
|
20231010,162900,1289497150,18770,18770,18770,18770,0
|
|
20231010,162800,1289497150,18770,18770,18770,18770,0
|
|
20231010,162700,1289497150,18770,18770,18770,18770,0
|
|
20231010,162600,1289497150,18770,18770,18770,18770,4100
|
|
20231010,162500,1289497150,18770,18770,18770,18770,0
|
|
20231010,162400,1289497150,18770,18770,18770,18770,0
|
|
20231010,162300,1289497150,18770,18770,18770,18770,0
|
|
20231010,162200,1289497150,18770,18770,18770,18770,0
|
|
20231010,162100,1289497150,18770,18770,18770,18770,0
|
|
20231010,162000,1289497150,18770,18770,18770,18770,0
|
|
20231010,161900,1289497150,18770,18770,18770,18770,0
|
|
20231010,161800,1289497150,18770,18770,18770,18770,0
|
|
20231010,161700,1289497150,18770,18770,18770,18770,0
|
|
20231010,161600,1289497150,18770,18770,18770,18770,0
|
|
20231010,161500,1289497150,18770,18770,18770,18770,0
|
|
20231010,161400,1289497150,18770,18770,18770,18770,0
|
|
20231010,161300,1289497150,18770,18770,18770,18770,0
|
|
20231010,161200,1289497150,18770,18770,18770,18770,0
|
|
20231010,161100,1289497150,18770,18770,18770,18770,0
|
|
20231010,161000,1289497150,18770,18770,18770,18770,0
|
|
20231010,160900,1289497150,18770,18770,18770,18770,0
|
|
20231010,160800,1289497150,18770,18770,18770,18770,0
|
|
20231010,160700,1289497150,18770,18770,18770,18770,0
|
|
20231010,160600,1289497150,18770,18770,18770,18770,0
|
|
20231010,160500,1289497150,18770,18770,18770,18770,0
|
|
20231010,160400,1289497150,18770,18770,18770,18770,0
|
|
20231010,160300,1289497150,18770,18770,18770,18770,0
|
|
20231010,160200,1289497150,18770,18770,18770,18770,0
|
|
20231010,160100,1289497150,18770,18770,18770,18770,0
|
|
20231010,160000,1289497150,18770,18770,18770,18770,0
|
|
20231010,155900,1289497150,18770,18770,18770,18770,0
|
|
20231010,155800,1289497150,18770,18770,18770,18770,0
|
|
20231010,155700,1289497150,18770,18770,18770,18770,0
|
|
20231010,155600,1289497150,18770,18770,18770,18770,4100
|
|
20231010,155500,1289497150,18770,18770,18770,18770,0
|
|
20231010,155400,1289497150,18770,18770,18770,18770,0
|
|
20231010,155300,1289497150,18770,18770,18770,18770,0
|
|
20231010,155200,1289497150,18770,18770,18770,18770,0
|
|
20231010,155100,1289497150,18770,18770,18770,18770,0
|
|
20231010,155000,1289497150,18770,18770,18770,18770,0
|
|
20231010,154900,1289497150,18770,18770,18770,18770,0
|
|
20231010,154800,1289497150,18770,18770,18770,18770,0
|
|
20231010,154700,1289497150,18770,18770,18770,18770,0
|
|
20231010,154600,1289497150,18770,18770,18770,18770,0
|
|
20231010,154500,1289497150,18770,18770,18770,18770,0
|
|
20231010,154400,1289497150,18770,18770,18770,18770,0
|
|
20231010,154300,1289497150,18770,18770,18770,18770,0
|
|
20231010,154200,1289497150,18770,18770,18770,18770,0
|
|
20231010,154100,1289497150,18770,18770,18770,18770,0
|
|
20231010,154000,1289497150,18770,18770,18770,18770,0
|
|
20231010,153900,1289497150,18770,18770,18770,18770,0
|
|
20231010,153800,1289497150,18770,18770,18770,18770,0
|
|
20231010,153700,1289497150,18770,18770,18770,18770,0
|
|
20231010,153600,1289497150,18770,18770,18770,18770,0
|
|
20231010,153500,1289497150,18770,18770,18770,18770,0
|
|
20231010,153400,1289497150,18770,18770,18770,18770,0
|
|
20231010,153300,1289497150,18770,18770,18770,18770,0
|
|
20231010,153200,1289497150,18770,18770,18770,18770,0
|
|
20231010,153100,1289497150,18770,18770,18770,18770,0
|
|
20231010,153000,1289497150,18770,18770,18770,18770,4100
|
|
20231010,152900,1212540150,18860,18860,18860,18860,0
|
|
20231010,152800,1212540150,18860,18860,18860,18860,0
|
|
20231010,152700,1212540150,18860,18860,18860,18860,0
|
|
20231010,152600,1212540150,18860,18860,18860,18860,0
|
|
20231010,152500,1212540150,18860,18860,18860,18860,0
|
|
20231010,152400,1212540150,18860,18860,18860,18860,0
|
|
20231010,152300,1212540150,18860,18860,18860,18860,0
|
|
20231010,152200,1212540150,18860,18860,18860,18860,0
|
|
20231010,152100,1212540150,18860,18860,18860,18860,0
|
|
20231010,152000,1212540150,18860,18860,18860,18860,0
|
|
20231010,151900,1212540150,18860,18810,18860,18710,140
|
|
20231010,151800,1209910310,18850,18850,18850,18840,171
|
|
20231010,151700,1206688300,18830,18770,18830,18760,106
|
|
20231010,151600,1204696200,18760,18800,18810,18760,260
|
|
20231010,151500,1199812620,18810,18880,18880,18810,206
|
|
20231010,151400,1195931070,18870,18880,18880,18790,224
|
|
20231010,151300,1191708050,18790,18880,18890,18790,279
|
|
20231010,151200,1186442820,18790,18880,18880,18790,302
|
|
20231010,151100,1180749130,18870,18860,18880,18790,299
|
|
20231010,151000,1175108370,18860,18780,18880,18780,227
|
|
20231010,150900,1170826000,18870,18870,18880,18780,205
|
|
20231010,150800,1166957200,18870,18870,18880,18860,297
|
|
20231010,150700,1161353070,18860,18880,18890,18770,232
|
|
20231010,150600,1156974650,18870,18760,18890,18760,211
|
|
20231010,150500,1152996360,18880,18850,18890,18760,245
|
|
20231010,150400,1148378210,18860,18840,18870,18750,459
|
|
20231010,150300,1139745270,18840,18880,18880,18750,238
|
|
20231010,150200,1135254280,18870,18840,18870,18750,382
|
|
20231010,150100,1128061390,18830,18800,18840,18750,239
|
|
20231010,150000,1123566930,18800,18700,18830,18700,505
|
|
20231010,145900,1114090410,18700,18710,18710,18680,95
|
|
20231010,145800,1112313880,18700,18710,18710,18690,168
|
|
20231010,145700,1109172300,18710,18710,18710,18700,270
|
|
20231010,145600,1104122250,18710,18740,18740,18710,98
|
|
20231010,145500,1102286900,18740,18770,18770,18730,162
|
|
20231010,145400,1099249530,18770,18780,18790,18750,150
|
|
20231010,145300,1096434680,18780,18870,18870,18780,91
|
|
20231010,145200,1094721340,18870,18860,18870,18860,72
|
|
20231010,145100,1093363280,18860,18850,18870,18840,227
|
|
20231010,145000,1089082400,18850,18830,18850,18820,163
|
|
20231010,144900,1086013120,18830,18840,18840,18770,125
|
|
20231010,144800,1083660680,18840,18800,18850,18780,216
|
|
20231010,144700,1079598280,18800,18800,18840,18790,266
|
|
20231010,144600,1074597550,18800,18870,18870,18790,58
|
|
20231010,144500,1073506540,18810,18790,18880,18790,437
|
|
20231010,144400,1065290370,18790,18790,18910,18790,76
|
|
20231010,144300,1063857690,18910,18870,18940,18780,617
|
|
20231010,144200,1052212260,18870,18790,18870,18790,231
|
|
20231010,144100,1047867370,18780,18780,18820,18780,97
|
|
20231010,144000,1046043110,18820,18820,18840,18770,297
|
|
20231010,143900,1040456620,18880,18770,18880,18770,1323
|
|
20231010,143800,1015610970,18770,18730,18770,18730,243
|
|
20231010,143700,1011057480,18740,18740,18740,18730,80
|
|
20231010,143600,1009558790,18730,18700,18750,18700,132
|
|
20231010,143500,1007088200,18700,18720,18750,18700,81
|
|
20231010,143400,1005570440,18730,18700,18740,18690,368
|
|
20231010,143300,998678620,18690,18710,18740,18690,152
|
|
20231010,143200,995835650,18740,18740,18740,18690,62
|
|
20231010,143100,994675850,18750,18690,18750,18660,239
|
|
20231010,143000,990202250,18680,18670,18680,18660,265
|
|
20231010,142900,985254790,18670,18660,18670,18660,102
|
|
20231010,142800,983350820,18660,18660,18680,18660,137
|
|
20231010,142700,980793510,18660,18660,18680,18660,253
|
|
20231010,142600,976071500,18660,18670,18670,18660,109
|
|
20231010,142500,974037340,18680,18710,18710,18680,138
|
|
20231010,142400,971458570,18720,18720,18730,18720,118
|
|
20231010,142300,969249410,18720,18680,18720,18680,111
|
|
20231010,142200,967172830,18680,18700,18720,18680,321
|
|
20231010,142100,961169670,18720,18740,18760,18680,301
|
|
20231010,142000,955530210,18740,18680,18740,18670,134
|
|
20231010,141900,953022930,18720,18720,18720,18670,546
|
|
20231010,141800,942807020,18700,18660,18700,18660,1894
|
|
20231010,141700,907443320,18660,18670,18680,18660,606
|
|
20231010,141600,896129800,18670,18670,18680,18660,97
|
|
20231010,141500,894318870,18670,18660,18670,18660,142
|
|
20231010,141400,891668900,18670,18660,18670,18660,111
|
|
20231010,141300,889596540,18670,18690,18690,18670,72
|
|
20231010,141200,888251820,18690,18680,18690,18680,29
|
|
20231010,141100,887709940,18690,18690,18690,18690,11
|
|
20231010,141000,887504350,18700,18700,18700,18690,280
|
|
20231010,140900,882268370,18700,18720,18720,18700,115
|
|
20231010,140800,880116530,18720,18710,18720,18710,182
|
|
20231010,140700,876711190,18710,18750,18750,18710,473
|
|
20231010,140600,867854940,18750,18740,18750,18740,69
|
|
20231010,140500,866561630,18740,18750,18750,18740,119
|
|
20231010,140400,864331490,18740,18750,18750,18740,24
|
|
20231010,140300,863881510,18750,18750,18750,18750,91
|
|
20231010,140200,862175260,18740,18750,18750,18730,145
|
|
20231010,140100,859457750,18760,18760,18760,18750,22
|
|
20231010,140000,859045050,18760,18750,18760,18750,57
|
|
20231010,135900,857976260,18760,18740,18770,18740,331
|
|
20231010,135800,851769730,18740,18740,18750,18740,350
|
|
20231010,135700,845209260,18740,18750,18750,18740,26
|
|
20231010,135600,844721890,18740,18750,18760,18740,68
|
|
20231010,135500,843446750,18750,18750,18760,18750,25
|
|
20231010,135400,842977900,18750,18770,18770,18750,85
|
|
20231010,135300,841382590,18780,18790,18790,18770,258
|
|
20231010,135200,836537360,18790,18790,18790,18780,80
|
|
20231010,135100,835034760,18790,18790,18790,18780,12
|
|
20231010,135000,834809300,18780,18790,18790,18780,167
|
|
20231010,134900,831672630,18790,18780,18790,18780,16
|
|
20231010,134800,831372020,18780,18790,18830,18780,222
|
|
20231010,134700,827200750,18790,18780,18790,18780,92
|
|
20231010,134600,825472520,18780,18790,18790,18780,199
|
|
20231010,134500,821734460,18780,18790,18790,18780,134
|
|
20231010,134400,819217100,18790,18790,18790,18790,81
|
|
20231010,134300,817695110,18790,18780,18790,18780,162
|
|
20231010,134200,814652460,18790,18790,18790,18790,80
|
|
20231010,134100,813149260,18790,18780,18790,18780,128
|
|
20231010,134000,810744800,18790,18790,18790,18780,36
|
|
20231010,133900,810068370,18780,18790,18790,18780,190
|
|
20231010,133800,806500060,18780,18790,18790,18780,12
|
|
20231010,133700,806274600,18790,18790,18800,18790,61
|
|
20231010,133600,805128260,18800,18800,18810,18790,13
|
|
20231010,133500,804883860,18800,18790,18800,18790,143
|
|
20231010,133400,802196820,18830,18780,18830,18780,36
|
|
20231010,133300,801519040,18830,18780,18840,18780,46
|
|
20231010,133200,800653720,18780,18750,18790,18730,195
|
|
20231010,133100,796994780,18770,18790,18800,18770,60
|
|
20231010,133000,795867170,18800,18800,18800,18790,25
|
|
20231010,132900,795397210,18780,18760,18780,18750,391
|
|
20231010,132800,788060450,18750,18790,18790,18750,643
|
|
20231010,132700,775982840,18790,18800,18800,18790,65
|
|
20231010,132600,774761480,18790,18790,18790,18790,68
|
|
20231010,132500,773483760,18800,18790,18800,18790,76
|
|
20231010,132400,772055710,18790,18800,18800,18790,130
|
|
20231010,132300,769611820,18810,18800,18810,18800,17
|
|
20231010,132200,769292180,18810,18800,18810,18800,124
|
|
20231010,132100,766960960,18810,18840,18840,18810,161
|
|
20231010,132000,763929240,18850,18850,18850,18850,120
|
|
20231010,131900,761667240,18850,18850,18850,18850,2
|
|
20231010,131800,761629540,18860,18850,18860,18850,74
|
|
20231010,131700,760234620,18850,18850,18850,18850,256
|
|
20231010,131600,755409020,18850,18850,18850,18850,161
|
|
20231010,131500,752374170,18850,18860,18860,18850,37
|
|
20231010,131400,751676390,18850,18860,18860,18850,57
|
|
20231010,131300,750601930,18850,18850,18850,18850,12
|
|
20231010,131200,750375730,18850,18860,18860,18850,186
|
|
20231010,131100,746869620,18850,18850,18850,18850,71
|
|
20231010,131000,745531270,18860,18860,18860,18850,322
|
|
20231010,130900,739458480,18860,18870,18870,18860,17
|
|
20231010,130800,739137820,18880,18890,18890,18880,17
|
|
20231010,130700,738816850,18900,18890,18900,18890,77
|
|
20231010,130600,737362280,18890,18890,18890,18890,13
|
|
20231010,130500,737116710,18900,18920,18920,18900,1392
|
|
20231010,130400,710792960,18920,18920,18920,18920,11
|
|
20231010,130300,710584840,18920,18930,18930,18920,773
|
|
20231010,130200,695952470,18930,18930,18930,18930,12
|
|
20231010,130100,695725310,18930,18930,18930,18930,135
|
|
20231010,130000,693169760,18930,18940,18940,18930,17
|
|
20231010,125900,692847910,18940,18930,18940,18930,88
|
|
20231010,125800,691181790,18940,18940,18940,18940,5
|
|
20231010,125700,691087090,18930,18930,18940,18930,138
|
|
20231010,125600,688474740,18940,18940,18940,18940,3
|
|
20231010,125500,688417920,18930,18940,18940,18930,84
|
|
20231010,125400,686827760,18940,18930,18940,18930,3
|
|
20231010,125300,686770960,18930,18930,18930,18930,120
|
|
20231010,125200,684499360,18940,18930,18940,18930,80
|
|
20231010,125100,682984890,18930,18940,18940,18930,12
|
|
20231010,125000,682757710,18930,18940,18940,18930,102
|
|
20231010,124900,680826650,18930,18940,18940,18930,50
|
|
20231010,124800,679880090,18940,18930,18940,18930,124
|
|
20231010,124700,677532230,18930,18930,18940,18930,251
|
|
20231010,124600,672779000,18930,18930,18930,18930,101
|
|
20231010,124500,670867070,18930,18930,18930,18930,2
|
|
20231010,124400,670829210,18950,18950,18950,18930,61
|
|
20231010,124300,669674250,18940,18930,18940,18930,41
|
|
20231010,124200,668898070,18930,18930,18930,18920,204
|
|
20231010,124100,665037880,18930,18930,18930,18930,2
|
|
20231010,124000,665000020,18920,18920,18920,18910,124
|
|
20231010,123900,662654440,18910,18910,18910,18910,1
|
|
20231010,123800,662635530,18910,18920,18920,18910,118
|
|
20231010,123700,660404070,18930,18920,18930,18920,8
|
|
20231010,123600,660252690,18920,18910,18920,18910,148
|
|
20231010,123500,657452940,18920,18910,18920,18900,191
|
|
20231010,123400,653841660,18920,18910,18920,18910,77
|
|
20231010,123300,652385560,18910,18910,18910,18910,73
|
|
20231010,123200,651005130,18920,18920,18920,18910,112
|
|
20231010,123100,648887190,18910,18910,18910,18910,80
|
|
20231010,123000,647374390,18920,18930,18930,18920,27
|
|
20231010,122900,646863520,18930,18940,18940,18930,52
|
|
20231010,122800,645879130,18930,18930,18930,18930,0
|
|
20231010,122700,645879130,18930,18910,18930,18910,184
|
|
20231010,122600,642398670,18910,18910,18910,18910,85
|
|
20231010,122500,640791320,18910,18930,18930,18910,379
|
|
20231010,122400,633623650,18920,18920,18920,18920,4
|
|
20231010,122300,633547970,18920,18920,18920,18920,107
|
|
20231010,122200,631523530,18940,18950,18950,18940,4
|
|
20231010,122100,631447750,18940,18940,18950,18940,50
|
|
20231010,122000,630500700,18940,18930,18940,18930,145
|
|
20231010,121900,627755370,18930,18950,18950,18930,200
|
|
20231010,121800,623966980,18950,18950,18950,18950,10
|
|
20231010,121700,623777480,18950,18960,18960,18950,88
|
|
20231010,121600,622109570,18960,18970,18970,18960,23
|
|
20231010,121500,621673370,18980,18980,18980,18980,1
|
|
20231010,121400,621654390,18970,19080,19080,18970,63
|
|
20231010,121300,620458370,19080,19080,19080,19080,1
|
|
20231010,121200,620439290,19080,18960,19080,18960,176
|
|
20231010,121100,617101440,18960,18970,18970,18950,7
|
|
20231010,121000,616968720,18970,18980,18980,18970,81
|
|
20231010,120900,615431900,18980,18960,18980,18950,212
|
|
20231010,120800,611412110,18960,18960,18960,18950,31
|
|
20231010,120700,610824360,18960,18960,18960,18960,88
|
|
20231010,120600,609155880,18970,18970,18970,18960,115
|
|
20231010,120500,606975450,18970,18970,18970,18960,10
|
|
20231010,120400,606785760,18970,18990,18990,18970,52
|
|
20231010,120300,605798810,18980,18980,18980,18980,0
|
|
20231010,120200,605798810,18980,18970,18980,18970,142
|
|
20231010,120100,603104090,18970,18970,18970,18970,109
|
|
20231010,120000,601036360,18970,18960,18970,18960,153
|
|
20231010,115900,598134530,18960,18970,19040,18960,77
|
|
20231010,115800,596673830,19030,19080,19080,19030,7
|
|
20231010,115700,596540530,19080,18960,19080,18960,84
|
|
20231010,115600,594947770,18950,18960,18960,18940,103
|
|
20231010,115500,592995770,18950,18950,18950,18930,571
|
|
20231010,115400,582183900,18960,18950,18960,18950,28
|
|
20231010,115300,581653280,18960,18970,18970,18950,40
|
|
20231010,115200,580894560,18980,18990,18990,18980,100
|
|
20231010,115100,578996550,18980,19000,19000,18980,84
|
|
20231010,115000,577401770,18990,18990,18990,18990,6
|
|
20231010,114900,577287830,18990,19000,19000,18990,143
|
|
20231010,114800,574571020,19010,19000,19010,19000,98
|
|
20231010,114700,572708820,19010,19010,19010,19000,67
|
|
20231010,114600,571435770,19010,19010,19010,19010,51
|
|
20231010,114500,570466260,19000,19020,19020,19000,54
|
|
20231010,114400,569439700,19020,19020,19020,19020,54
|
|
20231010,114300,568412620,19010,19020,19020,19010,83
|
|
20231010,114200,566834750,19020,19010,19020,19010,101
|
|
20231010,114100,564914730,19020,19010,19020,19010,3
|
|
20231010,114000,564857690,19010,19000,19010,19000,473
|
|
20231010,113900,555866560,19000,19010,19010,19000,4
|
|
20231010,113800,555790540,19010,19020,19020,19000,82
|
|
20231010,113700,554231930,19020,19030,19040,19020,888
|
|
20231010,113600,537333480,19030,19040,19040,19030,126
|
|
20231010,113500,534935650,19040,19030,19040,19030,73
|
|
20231010,113400,533546450,19040,19030,19040,19030,95
|
|
20231010,113300,531738570,19040,19040,19040,19040,26
|
|
20231010,113200,531243530,19030,19030,19030,19030,60
|
|
20231010,113100,530101730,19050,19050,19050,19030,109
|
|
20231010,113000,528025300,19050,19050,19050,19030,1159
|
|
20231010,112900,505962130,19040,19040,19050,19040,243
|
|
20231010,112800,501335400,19040,19050,19050,19040,88
|
|
20231010,112700,499659480,19050,19050,19050,19050,5
|
|
20231010,112600,499564230,19040,19050,19050,19040,130
|
|
20231010,112500,497088500,19050,19040,19050,19040,151
|
|
20231010,112400,494212940,19040,19050,19050,19040,79
|
|
20231010,112300,492708750,19050,19040,19050,19040,152
|
|
20231010,112200,489814130,19060,19050,19060,19050,5
|
|
20231010,112100,489718840,19040,19040,19100,19040,55
|
|
20231010,112000,488671580,19110,19110,19110,19020,6
|
|
20231010,111900,488557100,19110,19020,19110,19010,81
|
|
20231010,111800,487016220,19150,19010,19150,19010,56
|
|
20231010,111700,485948010,19000,19000,19010,19000,178
|
|
20231010,111600,482565870,19060,19060,19060,19060,2
|
|
20231010,111500,482527750,19060,18980,19060,18980,233
|
|
20231010,111400,478102190,18980,18990,18990,18980,12
|
|
20231010,111300,477874420,18990,19000,19000,18990,91
|
|
20231010,111200,476146270,19000,19000,19000,19000,0
|
|
20231010,111100,476146270,19000,19000,19000,19000,39
|
|
20231010,111000,475405270,19000,19010,19010,19000,242
|
|
20231010,110900,470804870,19010,19010,19010,19010,49
|
|
20231010,110800,469873380,19020,19020,19020,19020,28
|
|
20231010,110700,469340820,19010,19020,19020,19010,103
|
|
20231010,110600,467382750,19010,19020,19030,19010,142
|
|
20231010,110500,464683190,19060,19010,19140,19010,134
|
|
20231010,110400,462127110,19000,19000,19010,19000,142
|
|
20231010,110300,459428590,19010,19010,19010,19010,10
|
|
20231010,110200,459238490,19010,19000,19010,19000,138
|
|
20231010,110100,456615720,19000,19030,19190,19000,157
|
|
20231010,110000,453623140,18980,19020,19030,18980,126
|
|
20231010,105900,451230290,19000,18960,19000,18960,199
|
|
20231010,105800,447455600,18950,18960,18970,18950,716
|
|
20231010,105700,433880410,18960,18950,18960,18950,21
|
|
20231010,105600,433482350,18950,18970,18970,18950,8
|
|
20231010,105500,433330690,18960,18970,18970,18960,37
|
|
20231010,105400,432628940,18980,18980,18980,18980,142
|
|
20231010,105300,429933780,19000,18990,19000,18990,10
|
|
20231010,105200,429743820,18990,19000,19000,18990,82
|
|
20231010,105100,428186620,19000,19000,19010,18990,63
|
|
20231010,105000,426989570,19000,19010,19010,19000,91
|
|
20231010,104900,425260510,19000,19000,19010,19000,116
|
|
20231010,104800,423056470,19010,19010,19010,19010,7
|
|
20231010,104700,422923400,19010,19000,19010,19000,99
|
|
20231010,104600,421042390,19010,19000,19010,19000,7
|
|
20231010,104500,420909330,19000,19000,19000,19000,91
|
|
20231010,104400,419180330,19000,19010,19010,19000,9
|
|
20231010,104300,419009260,19000,19010,19010,19000,318
|
|
20231010,104200,412965260,19010,19010,19010,19000,28
|
|
20231010,104100,412433150,19000,19060,19060,19000,1770
|
|
20231010,104000,378739250,19060,19080,19080,19060,161
|
|
20231010,103900,375668670,19080,19080,19080,19080,97
|
|
20231010,103800,373817910,19080,19090,19090,19080,17
|
|
20231010,103700,373493500,19090,19090,19090,19080,112
|
|
20231010,103600,371356370,19080,19080,19080,19080,11
|
|
20231010,103500,371146490,19080,19120,19120,19080,1093
|
|
20231010,103400,350267560,19120,19120,19130,19120,416
|
|
20231010,103300,342313630,19120,19130,19130,19120,82
|
|
20231010,103200,340745720,19120,19130,19130,19120,132
|
|
20231010,103100,338221820,19120,19130,19130,19120,62
|
|
20231010,103000,337036320,19120,19120,19130,19120,57
|
|
20231010,102900,335946460,19130,19130,19130,19120,17
|
|
20231010,102800,335621340,19120,19130,19130,19120,68
|
|
20231010,102700,334320610,19140,19140,19140,19130,25
|
|
20231010,102600,333842210,19140,19140,19140,19140,42
|
|
20231010,102500,333038330,19140,19140,19140,19140,1
|
|
20231010,102400,333019190,19150,19150,19150,19140,137
|
|
20231010,102300,330395650,19150,19150,19150,19150,5
|
|
20231010,102200,330299900,19140,19160,19160,19140,75
|
|
20231010,102100,328863100,19170,19170,19170,19170,0
|
|
20231010,102000,328863100,19170,19180,19200,19170,315
|
|
20231010,101900,322821240,19180,19180,19180,19180,3
|
|
20231010,101800,322763700,19170,19170,19200,19160,385
|
|
20231010,101700,315380860,19160,19160,19160,19160,140
|
|
20231010,101600,312698460,19170,19140,19180,19140,286
|
|
20231010,101500,307222040,19140,19140,19140,19130,9
|
|
20231010,101400,307049790,19140,19140,19140,19130,53
|
|
20231010,101300,306035870,19140,19140,19140,19140,7
|
|
20231010,101200,305901890,19130,19150,19150,19130,76
|
|
20231010,101100,304447680,19150,19150,19150,19150,7
|
|
20231010,101000,304313630,19130,19160,19160,19120,144
|
|
20231010,100900,301557950,19140,19120,19140,19120,122
|
|
20231010,100800,299224580,19110,19120,19120,19110,226
|
|
20231010,100700,294905700,19120,19120,19120,19120,6
|
|
20231010,100600,294790980,19110,19110,19120,19110,63
|
|
20231010,100500,293586850,19120,19130,19130,19110,146
|
|
20231010,100400,290795720,19130,19150,19150,19120,115
|
|
20231010,100300,288596810,19120,19130,19140,19120,253
|
|
20231010,100200,283756290,19120,19140,19140,19120,163
|
|
20231010,100100,280638460,19140,19130,19140,19130,47
|
|
20231010,100000,279739320,19130,19140,19160,19130,34
|
|
20231010,095900,279088310,19130,19130,19130,19130,44
|
|
20231010,095800,278246590,19130,19170,19170,19130,111
|
|
20231010,095700,276120710,19170,19180,19180,19170,131
|
|
20231010,095600,273608140,19180,19180,19180,19180,20
|
|
20231010,095500,273224540,19180,19140,19180,19140,139
|
|
20231010,095400,270562780,19160,19120,19250,19120,281
|
|
20231010,095300,265181520,19120,19120,19130,19120,76
|
|
20231010,095200,263728340,19130,19130,19130,19130,131
|
|
20231010,095100,261222310,19160,19130,19160,19120,74
|
|
20231010,095000,259806570,19130,19130,19150,19130,227
|
|
20231010,094900,255463160,19130,19130,19140,19130,13
|
|
20231010,094800,255214380,19130,19140,19140,19130,189
|
|
20231010,094700,251598800,19140,19160,19160,19140,446
|
|
20231010,094600,243060940,19150,19150,19150,19150,90
|
|
20231010,094500,241337440,19150,19150,19150,19150,43
|
|
20231010,094400,240513990,19160,19160,19160,19140,80
|
|
20231010,094300,238981220,19170,19170,19170,19170,3
|
|
20231010,094200,238923710,19170,19170,19170,19170,94
|
|
20231010,094100,237121730,19180,19170,19180,19170,81
|
|
20231010,094000,235568550,19170,19180,19180,19160,163
|
|
20231010,093900,232443330,19180,19180,19180,19180,30
|
|
20231010,093800,231867930,19170,19170,19180,19170,155
|
|
20231010,093700,228896530,19180,19180,19180,19170,86
|
|
20231010,093600,227247150,19180,19180,19180,19170,329
|
|
20231010,093500,220940150,19180,19180,19180,19180,2
|
|
20231010,093400,220901790,19170,19180,19180,19140,334
|
|
20231010,093300,214498730,19190,19190,19190,19190,83
|
|
20231010,093200,212905960,19180,19190,19190,19160,112
|
|
20231010,093100,210757890,19200,19200,19200,19200,35
|
|
20231010,093000,210085890,19190,19220,19220,19190,208
|
|
20231010,092900,206090310,19210,19210,19210,19210,78
|
|
20231010,092800,204591930,19210,19210,19210,19210,69
|
|
20231010,092700,203266440,19220,19220,19220,19220,6
|
|
20231010,092600,203151120,19220,19230,19230,19220,33
|
|
20231010,092500,202516760,19240,19240,19240,19230,213
|
|
20231010,092400,198418940,19240,19240,19240,19240,121
|
|
20231010,092300,196090900,19230,19230,19230,19230,61
|
|
20231010,092200,194917870,19230,19210,19230,19200,238
|
|
20231010,092100,190344910,19200,19210,19210,19200,6
|
|
20231010,092000,190229660,19210,19140,19210,19140,179
|
|
20231010,091900,186803180,19220,19120,19220,19120,57
|
|
20231010,091800,185708060,19240,19250,19250,19240,175
|
|
20231010,091700,182340800,19240,19130,19240,19080,921
|
|
20231010,091600,164710810,19160,19160,19160,19140,39
|
|
20231010,091500,163964110,19170,19130,19170,19130,186
|
|
20231010,091400,160399810,19100,19160,19170,19100,131
|
|
20231010,091300,157893700,19110,19230,19230,18710,1419
|
|
20231010,091200,130837150,19220,19160,19230,19160,266
|
|
20231010,091100,125730340,19200,19220,19220,19200,83
|
|
20231010,091000,124136620,19230,19280,19280,19150,476
|
|
20231010,090900,115007970,19360,19310,19390,19260,140
|
|
20231010,090800,112301230,19310,19140,19470,19130,713
|
|
20231010,090700,98615000,19130,19190,19200,19130,452
|
|
20231010,090600,89952170,19200,19240,19250,19190,680
|
|
20231010,090500,76873870,19230,19220,19230,19220,412
|
|
20231010,090400,68951500,19240,19310,19320,19240,399
|
|
20231010,090300,61250630,19320,19330,19330,19310,387
|
|
20231010,090200,53772930,19340,19570,19570,19330,1010
|
|
20231010,090100,34185700,19560,19450,19630,19450,642
|
|
20231010,090000,21640980,19440,19370,19440,19370,1117
|