582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183900,1751138840,11420,11420,11420,11420,499
|
|
20231016,183800,1751138840,11420,11420,11420,11420,0
|
|
20231016,183700,1751138840,11420,11420,11420,11420,0
|
|
20231016,183600,1751138840,11420,11420,11420,11420,0
|
|
20231016,183500,1751138840,11420,11420,11420,11420,0
|
|
20231016,183400,1751138840,11420,11420,11420,11420,0
|
|
20231016,183300,1751138840,11420,11420,11420,11420,0
|
|
20231016,183200,1751138840,11420,11420,11420,11420,0
|
|
20231016,183100,1751138840,11420,11420,11420,11420,0
|
|
20231016,183000,1751138840,11420,11420,11420,11420,0
|
|
20231016,182900,1751138840,11420,11420,11420,11420,0
|
|
20231016,182800,1751138840,11420,11420,11420,11420,0
|
|
20231016,182700,1751138840,11420,11420,11420,11420,0
|
|
20231016,182600,1751138840,11420,11420,11420,11420,0
|
|
20231016,182500,1751138840,11420,11420,11420,11420,0
|
|
20231016,182400,1751138840,11420,11420,11420,11420,0
|
|
20231016,182300,1751138840,11420,11420,11420,11420,0
|
|
20231016,182200,1751138840,11420,11420,11420,11420,0
|
|
20231016,182100,1751138840,11420,11420,11420,11420,0
|
|
20231016,182000,1751138840,11420,11420,11420,11420,0
|
|
20231016,181900,1751138840,11420,11420,11420,11420,0
|
|
20231016,181800,1751138840,11420,11420,11420,11420,0
|
|
20231016,181700,1751138840,11420,11420,11420,11420,0
|
|
20231016,181600,1751138840,11420,11420,11420,11420,0
|
|
20231016,181500,1751138840,11420,11420,11420,11420,0
|
|
20231016,181400,1751138840,11420,11420,11420,11420,0
|
|
20231016,181300,1751138840,11420,11420,11420,11420,0
|
|
20231016,181200,1751138840,11420,11420,11420,11420,0
|
|
20231016,181100,1751138840,11420,11420,11420,11420,0
|
|
20231016,181000,1751138840,11420,11420,11420,11420,0
|
|
20231016,180900,1751138840,11420,11420,11420,11420,499
|
|
20231016,180800,1751138840,11420,11420,11420,11420,0
|
|
20231016,180700,1751138840,11420,11420,11420,11420,0
|
|
20231016,180600,1751138840,11420,11420,11420,11420,0
|
|
20231016,180500,1751138840,11420,11420,11420,11420,0
|
|
20231016,180400,1751138840,11420,11420,11420,11420,0
|
|
20231016,180300,1751138840,11420,11420,11420,11420,0
|
|
20231016,180200,1751138840,11420,11420,11420,11420,0
|
|
20231016,180100,1751138840,11420,11420,11420,11420,0
|
|
20231016,180000,1751138840,11420,11420,11420,11420,0
|
|
20231016,175900,1751138840,11420,11420,11420,11420,0
|
|
20231016,175800,1751138840,11420,11420,11420,11420,0
|
|
20231016,175700,1751138840,11420,11420,11420,11420,0
|
|
20231016,175600,1751138840,11420,11420,11420,11420,0
|
|
20231016,175500,1751138840,11420,11420,11420,11420,0
|
|
20231016,175400,1751138840,11420,11420,11420,11420,0
|
|
20231016,175300,1751138840,11420,11420,11420,11420,0
|
|
20231016,175200,1751138840,11420,11420,11420,11420,0
|
|
20231016,175100,1751138840,11420,11420,11420,11420,0
|
|
20231016,175000,1751138840,11420,11420,11420,11420,0
|
|
20231016,174900,1751138840,11420,11420,11420,11420,0
|
|
20231016,174800,1751138840,11420,11420,11420,11420,0
|
|
20231016,174700,1751138840,11420,11420,11420,11420,0
|
|
20231016,174600,1751138840,11420,11420,11420,11420,0
|
|
20231016,174500,1751138840,11420,11420,11420,11420,0
|
|
20231016,174400,1751138840,11420,11420,11420,11420,0
|
|
20231016,174300,1751138840,11420,11420,11420,11420,0
|
|
20231016,174200,1751138840,11420,11420,11420,11420,0
|
|
20231016,174100,1751138840,11420,11420,11420,11420,0
|
|
20231016,174000,1751138840,11420,11420,11420,11420,0
|
|
20231016,173900,1751138840,11420,11420,11420,11420,499
|
|
20231016,173800,1751138840,11420,11420,11420,11420,0
|
|
20231016,173700,1751138840,11420,11420,11420,11420,0
|
|
20231016,173600,1751138840,11420,11420,11420,11420,0
|
|
20231016,173500,1751138840,11420,11420,11420,11420,0
|
|
20231016,173400,1751138840,11420,11420,11420,11420,0
|
|
20231016,173300,1751138840,11420,11420,11420,11420,0
|
|
20231016,173200,1751138840,11420,11420,11420,11420,0
|
|
20231016,173100,1751138840,11420,11420,11420,11420,0
|
|
20231016,173000,1751138840,11420,11420,11420,11420,0
|
|
20231016,172900,1751138840,11420,11420,11420,11420,0
|
|
20231016,172800,1751138840,11420,11420,11420,11420,0
|
|
20231016,172700,1751138840,11420,11420,11420,11420,0
|
|
20231016,172600,1751138840,11420,11420,11420,11420,0
|
|
20231016,172500,1751138840,11420,11420,11420,11420,0
|
|
20231016,172400,1751138840,11420,11420,11420,11420,0
|
|
20231016,172300,1751138840,11420,11420,11420,11420,0
|
|
20231016,172200,1751138840,11420,11420,11420,11420,0
|
|
20231016,172100,1751138840,11420,11420,11420,11420,0
|
|
20231016,172000,1751138840,11420,11420,11420,11420,0
|
|
20231016,171900,1751138840,11420,11420,11420,11420,0
|
|
20231016,171800,1751138840,11420,11420,11420,11420,0
|
|
20231016,171700,1751138840,11420,11420,11420,11420,0
|
|
20231016,171600,1751138840,11420,11420,11420,11420,0
|
|
20231016,171500,1751138840,11420,11420,11420,11420,0
|
|
20231016,171400,1751138840,11420,11420,11420,11420,0
|
|
20231016,171300,1751138840,11420,11420,11420,11420,0
|
|
20231016,171200,1751138840,11420,11420,11420,11420,0
|
|
20231016,171100,1751138840,11420,11420,11420,11420,0
|
|
20231016,171000,1751138840,11420,11420,11420,11420,0
|
|
20231016,170900,1751138840,11420,11420,11420,11420,499
|
|
20231016,170800,1751138840,11420,11420,11420,11420,0
|
|
20231016,170700,1751138840,11420,11420,11420,11420,0
|
|
20231016,170600,1751138840,11420,11420,11420,11420,0
|
|
20231016,170500,1751138840,11420,11420,11420,11420,0
|
|
20231016,170400,1751138840,11420,11420,11420,11420,0
|
|
20231016,170300,1751138840,11420,11420,11420,11420,0
|
|
20231016,170200,1751138840,11420,11420,11420,11420,0
|
|
20231016,170100,1751138840,11420,11420,11420,11420,0
|
|
20231016,170000,1751138840,11420,11420,11420,11420,0
|
|
20231016,165900,1751138840,11420,11420,11420,11420,0
|
|
20231016,165800,1751138840,11420,11420,11420,11420,0
|
|
20231016,165700,1751138840,11420,11420,11420,11420,0
|
|
20231016,165600,1751138840,11420,11420,11420,11420,0
|
|
20231016,165500,1751138840,11420,11420,11420,11420,0
|
|
20231016,165400,1751138840,11420,11420,11420,11420,0
|
|
20231016,165300,1751138840,11420,11420,11420,11420,0
|
|
20231016,165200,1751138840,11420,11420,11420,11420,0
|
|
20231016,165100,1751138840,11420,11420,11420,11420,0
|
|
20231016,165000,1751138840,11420,11420,11420,11420,0
|
|
20231016,164900,1751138840,11420,11420,11420,11420,0
|
|
20231016,164800,1751138840,11420,11420,11420,11420,0
|
|
20231016,164700,1751138840,11420,11420,11420,11420,0
|
|
20231016,164600,1751138840,11420,11420,11420,11420,0
|
|
20231016,164500,1751138840,11420,11420,11420,11420,0
|
|
20231016,164400,1751138840,11420,11420,11420,11420,0
|
|
20231016,164300,1751138840,11420,11420,11420,11420,0
|
|
20231016,164200,1751138840,11420,11420,11420,11420,0
|
|
20231016,164100,1751138840,11420,11420,11420,11420,0
|
|
20231016,164000,1751138840,11420,11420,11420,11420,0
|
|
20231016,163900,1751138840,11420,11420,11420,11420,499
|
|
20231016,163800,1751138840,11420,11420,11420,11420,0
|
|
20231016,163700,1751138840,11420,11420,11420,11420,0
|
|
20231016,163600,1751138840,11420,11420,11420,11420,0
|
|
20231016,163500,1751138840,11420,11420,11420,11420,0
|
|
20231016,163400,1751138840,11420,11420,11420,11420,0
|
|
20231016,163300,1751138840,11420,11420,11420,11420,0
|
|
20231016,163200,1751138840,11420,11420,11420,11420,0
|
|
20231016,163100,1751138840,11420,11420,11420,11420,0
|
|
20231016,163000,1751138840,11420,11420,11420,11420,0
|
|
20231016,162900,1751138840,11420,11420,11420,11420,0
|
|
20231016,162800,1751138840,11420,11420,11420,11420,0
|
|
20231016,162700,1751138840,11420,11420,11420,11420,0
|
|
20231016,162600,1751138840,11420,11420,11420,11420,0
|
|
20231016,162500,1751138840,11420,11420,11420,11420,0
|
|
20231016,162400,1751138840,11420,11420,11420,11420,0
|
|
20231016,162300,1751138840,11420,11420,11420,11420,0
|
|
20231016,162200,1751138840,11420,11420,11420,11420,0
|
|
20231016,162100,1751138840,11420,11420,11420,11420,0
|
|
20231016,162000,1751138840,11420,11420,11420,11420,0
|
|
20231016,161900,1751138840,11420,11420,11420,11420,0
|
|
20231016,161800,1751138840,11420,11420,11420,11420,0
|
|
20231016,161700,1751138840,11420,11420,11420,11420,0
|
|
20231016,161600,1751138840,11420,11420,11420,11420,0
|
|
20231016,161500,1751138840,11420,11420,11420,11420,0
|
|
20231016,161400,1751138840,11420,11420,11420,11420,0
|
|
20231016,161300,1751138840,11420,11420,11420,11420,0
|
|
20231016,161200,1751138840,11420,11420,11420,11420,0
|
|
20231016,161100,1751138840,11420,11420,11420,11420,0
|
|
20231016,161000,1751138840,11420,11420,11420,11420,0
|
|
20231016,160900,1751138840,11420,11420,11420,11420,499
|
|
20231016,160800,1751138840,11420,11420,11420,11420,0
|
|
20231016,160700,1751138840,11420,11420,11420,11420,0
|
|
20231016,160600,1751138840,11420,11420,11420,11420,0
|
|
20231016,160500,1751138840,11420,11420,11420,11420,0
|
|
20231016,160400,1751138840,11420,11420,11420,11420,0
|
|
20231016,160300,1751138840,11420,11420,11420,11420,0
|
|
20231016,160200,1751138840,11420,11420,11420,11420,0
|
|
20231016,160100,1751138840,11420,11420,11420,11420,0
|
|
20231016,160000,1751138840,11420,11420,11420,11420,0
|
|
20231016,155900,1751138840,11420,11420,11420,11420,0
|
|
20231016,155800,1751138840,11420,11420,11420,11420,0
|
|
20231016,155700,1751138840,11420,11420,11420,11420,0
|
|
20231016,155600,1751138840,11420,11420,11420,11420,0
|
|
20231016,155500,1751138840,11420,11420,11420,11420,0
|
|
20231016,155400,1751138840,11420,11420,11420,11420,0
|
|
20231016,155300,1751138840,11420,11420,11420,11420,0
|
|
20231016,155200,1751138840,11420,11420,11420,11420,0
|
|
20231016,155100,1751138840,11420,11420,11420,11420,0
|
|
20231016,155000,1751138840,11420,11420,11420,11420,0
|
|
20231016,154900,1751138840,11420,11420,11420,11420,0
|
|
20231016,154800,1751138840,11420,11420,11420,11420,0
|
|
20231016,154700,1751138840,11420,11420,11420,11420,0
|
|
20231016,154600,1751138840,11420,11420,11420,11420,0
|
|
20231016,154500,1751138840,11420,11420,11420,11420,0
|
|
20231016,154400,1751138840,11420,11420,11420,11420,0
|
|
20231016,154300,1751138840,11420,11420,11420,11420,0
|
|
20231016,154200,1751138840,11420,11420,11420,11420,0
|
|
20231016,154100,1751138840,11420,11420,11420,11420,0
|
|
20231016,154000,1751138840,11420,11420,11420,11420,0
|
|
20231016,153900,1751138840,11420,11420,11420,11420,499
|
|
20231016,153800,1751138840,11420,11420,11420,11420,0
|
|
20231016,153700,1751138840,11420,11420,11420,11420,0
|
|
20231016,153600,1751138840,11420,11420,11420,11420,0
|
|
20231016,153500,1751138840,11420,11420,11420,11420,0
|
|
20231016,153400,1751138840,11420,11420,11420,11420,0
|
|
20231016,153300,1751138840,11420,11420,11420,11420,0
|
|
20231016,153200,1751138840,11420,11420,11420,11420,0
|
|
20231016,153100,1751138840,11420,11420,11420,11420,0
|
|
20231016,153000,1751138840,11420,11420,11420,11420,499
|
|
20231016,152900,1745440260,11460,11460,11460,11460,0
|
|
20231016,152800,1745440260,11460,11460,11460,11460,0
|
|
20231016,152700,1745440260,11460,11460,11460,11460,0
|
|
20231016,152600,1745440260,11460,11460,11460,11460,0
|
|
20231016,152500,1745440260,11460,11460,11460,11460,0
|
|
20231016,152400,1745440260,11460,11460,11460,11460,0
|
|
20231016,152300,1745440260,11460,11460,11460,11460,0
|
|
20231016,152200,1745440260,11460,11460,11460,11460,0
|
|
20231016,152100,1745440260,11460,11460,11460,11460,0
|
|
20231016,152000,1745440260,11460,11460,11460,11460,0
|
|
20231016,151900,1745440260,11460,11430,11460,11420,208
|
|
20231016,151800,1743059450,11420,11420,11420,11420,3
|
|
20231016,151700,1743025190,11410,11440,11440,11410,2342
|
|
20231016,151600,1716274120,11440,11440,11440,11440,225
|
|
20231016,151500,1713700120,11430,11430,11430,11430,604
|
|
20231016,151400,1706796400,11470,11470,11470,11420,214
|
|
20231016,151300,1704350920,11450,11440,11450,11400,2980
|
|
20231016,151200,1670272110,11440,11420,11440,11400,283
|
|
20231016,151100,1667043170,11410,11410,11410,11410,585
|
|
20231016,151000,1660368320,11410,11410,11420,11410,879
|
|
20231016,150900,1650333430,11410,11430,11430,11410,527
|
|
20231016,150800,1644314650,11430,11410,11430,11400,863
|
|
20231016,150700,1634473700,11430,11430,11430,11400,1134
|
|
20231016,150600,1621534320,11450,11420,11450,11420,833
|
|
20231016,150500,1612004530,11410,11320,11410,11270,4226
|
|
20231016,150400,1564086770,11320,11250,11320,11240,2986
|
|
20231016,150300,1530379350,11220,11280,11280,11210,2496
|
|
20231016,150200,1502380020,11240,11200,11250,11200,1407
|
|
20231016,150100,1486582680,11180,11350,11350,11180,5117
|
|
20231016,150000,1428843770,11340,11340,11340,11340,205
|
|
20231016,145900,1426519070,11360,11380,11380,11340,1748
|
|
20231016,145800,1406673350,11350,11380,11390,11350,367
|
|
20231016,145700,1402501180,11380,11360,11380,11350,685
|
|
20231016,145600,1394717630,11370,11360,11380,11360,219
|
|
20231016,145500,1392227240,11360,11370,11380,11360,838
|
|
20231016,145400,1382704940,11360,11360,11370,11350,867
|
|
20231016,145300,1372854610,11360,11360,11370,11330,5659
|
|
20231016,145200,1308644460,11370,11380,11380,11360,310
|
|
20231016,145100,1305119400,11370,11390,11390,11370,281
|
|
20231016,145000,1301923320,11390,11390,11390,11370,206
|
|
20231016,144900,1299580630,11380,11370,11380,11370,613
|
|
20231016,144800,1292609010,11370,11390,11390,11370,707
|
|
20231016,144700,1284564480,11370,11380,11380,11360,926
|
|
20231016,144600,1274038290,11370,11380,11380,11360,626
|
|
20231016,144500,1266920680,11370,11360,11380,11360,773
|
|
20231016,144400,1258133060,11370,11380,11380,11370,89
|
|
20231016,144300,1257120700,11370,11360,11370,11360,813
|
|
20231016,144200,1247883010,11360,11370,11370,11360,273
|
|
20231016,144100,1244781260,11370,11370,11370,11360,694
|
|
20231016,144000,1236892300,11360,11370,11370,11360,297
|
|
20231016,143900,1233517640,11380,11380,11380,11370,698
|
|
20231016,143800,1225580250,11380,11380,11380,11370,313
|
|
20231016,143700,1222020200,11370,11380,11380,11370,286
|
|
20231016,143600,1218767360,11390,11380,11390,11380,588
|
|
20231016,143500,1212075440,11380,11400,11400,11380,333
|
|
20231016,143400,1208283400,11380,11370,11390,11370,591
|
|
20231016,143300,1201557390,11380,11400,11400,11380,347
|
|
20231016,143200,1197604840,11410,11410,11410,11410,129
|
|
20231016,143100,1196132950,11410,11430,11430,11410,625
|
|
20231016,143000,1189000900,11410,11400,11430,11400,232
|
|
20231016,142900,1186351780,11410,11410,11420,11390,707
|
|
20231016,142800,1178290380,11400,11400,11410,11390,264
|
|
20231016,142700,1175282190,11380,11380,11390,11370,852
|
|
20231016,142600,1165585910,11370,11360,11400,11360,1147
|
|
20231016,142500,1152529150,11360,11370,11370,11330,1106
|
|
20231016,142400,1139970150,11370,11330,11380,11320,511
|
|
20231016,142300,1134168970,11390,11360,11400,11330,2910
|
|
20231016,142200,1101173310,11390,11370,11390,11370,222
|
|
20231016,142100,1098648370,11370,11420,11420,11360,693
|
|
20231016,142000,1090772410,11360,11390,11420,11360,261
|
|
20231016,141900,1087802070,11370,11380,11380,11370,587
|
|
20231016,141800,1081123830,11370,11380,11420,11370,1118
|
|
20231016,141700,1068385110,11390,11390,11390,11380,314
|
|
20231016,141600,1064808710,11380,11420,11420,11380,221
|
|
20231016,141500,1062292130,11420,11370,11420,11370,700
|
|
20231016,141400,1054323690,11370,11370,11370,11370,182
|
|
20231016,141300,1052254350,11420,11380,11420,11360,712
|
|
20231016,141200,1044157850,11380,11360,11390,11360,448
|
|
20231016,141100,1039060370,11370,11390,11390,11370,460
|
|
20231016,141000,1033826270,11390,11390,11390,11380,238
|
|
20231016,140900,1031117340,11390,11400,11400,11380,666
|
|
20231016,140800,1023530670,11400,11420,11420,11400,120
|
|
20231016,140700,1022162490,11420,11400,11420,11390,829
|
|
20231016,140600,1012717220,11390,11370,11420,11370,1541
|
|
20231016,140500,995155810,11380,11400,11400,11380,494
|
|
20231016,140400,989526670,11400,11400,11410,11400,639
|
|
20231016,140300,982241310,11410,11420,11420,11410,447
|
|
20231016,140200,977139980,11420,11420,11420,11400,958
|
|
20231016,140100,966208530,11420,11450,11450,11420,452
|
|
20231016,140000,961042550,11440,11460,11460,11440,191
|
|
20231016,135900,958855130,11460,11500,11500,11460,159
|
|
20231016,135800,957032450,11540,11440,11540,11440,1748
|
|
20231016,135700,936948000,11440,11450,11480,11440,725
|
|
20231016,135600,928648080,11450,11450,11460,11440,390
|
|
20231016,135500,924184500,11420,11450,11450,11420,1365
|
|
20231016,135400,908576170,11470,11520,11530,11460,2618
|
|
20231016,135300,878495680,11530,11550,11560,11530,593
|
|
20231016,135200,871648970,11550,11560,11560,11550,236
|
|
20231016,135100,868922770,11550,11560,11570,11550,142
|
|
20231016,135000,867280480,11570,11550,11580,11550,594
|
|
20231016,134900,860413740,11560,11580,11580,11560,279
|
|
20231016,134800,857185060,11580,11570,11580,11570,131
|
|
20231016,134700,855668390,11580,11580,11580,11560,72
|
|
20231016,134600,854834990,11580,11580,11580,11570,78
|
|
20231016,134500,853931760,11580,11570,11580,11570,42
|
|
20231016,134400,853445450,11580,11590,11590,11570,371
|
|
20231016,134300,849149240,11590,11580,11590,11580,27
|
|
20231016,134200,848836550,11580,11590,11590,11580,11
|
|
20231016,134100,848709160,11580,11590,11590,11580,32
|
|
20231016,134000,848338580,11590,11580,11590,11580,82
|
|
20231016,133900,847389010,11580,11580,11580,11580,535
|
|
20231016,133800,841193710,11580,11590,11590,11580,37
|
|
20231016,133700,840765240,11590,11590,11590,11590,12
|
|
20231016,133600,840626160,11590,11590,11590,11580,14
|
|
20231016,133500,840463910,11580,11580,11580,11580,39
|
|
20231016,133400,840012290,11590,11590,11590,11590,50
|
|
20231016,133300,839432790,11600,11590,11600,11590,60
|
|
20231016,133200,838736800,11600,11580,11640,11580,2702
|
|
20231016,133100,807394370,11580,11580,11580,11570,81
|
|
20231016,133000,806456400,11560,11580,11580,11560,39
|
|
20231016,132900,806004810,11580,11580,11580,11570,116
|
|
20231016,132800,804661820,11570,11580,11580,11570,10
|
|
20231016,132700,804546080,11560,11590,11590,11560,181
|
|
20231016,132600,802449750,11580,11580,11580,11580,39
|
|
20231016,132500,801998130,11580,11570,11580,11570,66
|
|
20231016,132400,801233860,11580,11560,11580,11560,69
|
|
20231016,132300,800435010,11560,11580,11580,11560,54
|
|
20231016,132200,799809910,11580,11580,11580,11570,271
|
|
20231016,132100,796671740,11590,11580,11590,11580,6
|
|
20231016,132000,796602210,11580,11580,11600,11580,542
|
|
20231016,131900,790325770,11580,11590,11590,11580,206
|
|
20231016,131800,787938250,11580,11580,11580,11580,40
|
|
20231016,131700,787475050,11580,11570,11580,11570,118
|
|
20231016,131600,786109270,11560,11570,11570,11560,42
|
|
20231016,131500,785623350,11570,11570,11570,11560,846
|
|
20231016,131400,775839450,11580,11580,11590,11580,206
|
|
20231016,131300,773453950,11580,11580,11590,11580,70
|
|
20231016,131200,772643050,11570,11570,11580,11570,123
|
|
20231016,131100,771218930,11580,11570,11580,11570,314
|
|
20231016,131000,767585130,11580,11580,11580,11580,285
|
|
20231016,130900,764284830,11580,11580,11580,11580,254
|
|
20231016,130800,761343510,11600,11590,11600,11580,930
|
|
20231016,130700,750573400,11580,11590,11590,11580,5
|
|
20231016,130600,750515490,11600,11600,11600,11600,55
|
|
20231016,130500,749877490,11600,11580,11600,11580,65
|
|
20231016,130400,749124170,11590,11600,11600,11590,409
|
|
20231016,130300,744382610,11600,11600,11600,11600,200
|
|
20231016,130200,742062610,11600,11590,11600,11590,91
|
|
20231016,130100,741007620,11590,11600,11600,11590,2
|
|
20231016,130000,740984430,11600,11580,11600,11580,1503
|
|
20231016,125900,723557310,11580,11580,11590,11580,55
|
|
20231016,125800,722920190,11580,11580,11580,11580,2
|
|
20231016,125700,722897030,11590,11580,11590,11580,2
|
|
20231016,125600,722873860,11590,11590,11590,11590,11
|
|
20231016,125500,722746370,11580,11580,11590,11580,58
|
|
20231016,125400,722074620,11580,11580,11580,11580,2
|
|
20231016,125300,722051460,11590,11590,11590,11590,8
|
|
20231016,125200,721958740,11590,11590,11590,11580,330
|
|
20231016,125100,718134100,11590,11580,11590,11570,148
|
|
20231016,125000,716419800,11580,11580,11580,11580,141
|
|
20231016,124900,714787020,11580,11590,11590,11580,49
|
|
20231016,124800,714219490,11580,11580,11590,11580,42
|
|
20231016,124700,713733120,11570,11580,11580,11570,48
|
|
20231016,124600,713177290,11580,11570,11580,11570,115
|
|
20231016,124500,711845880,11570,11580,11590,11570,726
|
|
20231016,124400,703438850,11590,11590,11590,11590,8
|
|
20231016,124300,703346130,11590,11580,11590,11580,49
|
|
20231016,124200,702778660,11590,11590,11590,11590,1
|
|
20231016,124100,702767070,11590,11590,11590,11590,0
|
|
20231016,124000,702767070,11590,11590,11590,11580,83
|
|
20231016,123900,701805800,11580,11580,11580,11580,1
|
|
20231016,123800,701794220,11590,11580,11590,11580,57
|
|
20231016,123700,701134150,11580,11590,11590,11580,51
|
|
20231016,123600,700543460,11590,11580,11590,11580,12
|
|
20231016,123500,700404390,11580,11580,11580,11580,1
|
|
20231016,123400,700392810,11580,11590,11590,11580,436
|
|
20231016,123300,695339850,11600,11600,11600,11600,5
|
|
20231016,123200,695281850,11590,11580,11590,11580,186
|
|
20231016,123100,693126190,11580,11580,11580,11580,535
|
|
20231016,123000,686930890,11580,11550,11580,11550,408
|
|
20231016,122900,682209630,11580,11560,11580,11550,119
|
|
20231016,122800,680834070,11540,11560,11560,11540,91
|
|
20231016,122700,679783230,11560,11560,11570,11560,109
|
|
20231016,122600,678522840,11560,11550,11560,11550,51
|
|
20231016,122500,677933290,11540,11550,11550,11540,105
|
|
20231016,122400,676721270,11530,11540,11540,11520,507
|
|
20231016,122300,670874530,11550,11560,11570,11550,200
|
|
20231016,122200,668563470,11550,11560,11560,11550,197
|
|
20231016,122100,666286270,11570,11600,11600,11570,380
|
|
20231016,122000,661886350,11580,11600,11600,11580,43
|
|
20231016,121900,661388190,11600,11580,11600,11580,42
|
|
20231016,121800,660901650,11600,11580,11600,11580,4
|
|
20231016,121700,660855290,11590,11590,11590,11580,37
|
|
20231016,121600,660426530,11590,11570,11590,11570,35
|
|
20231016,121500,660021540,11590,11570,11590,11570,58
|
|
20231016,121400,659349810,11590,11600,11600,11570,2105
|
|
20231016,121300,634973910,11600,11580,11600,11580,38
|
|
20231016,121200,634533820,11590,11580,11590,11580,56
|
|
20231016,121100,633885300,11600,11600,11600,11600,11
|
|
20231016,121000,633757700,11580,11580,11590,11580,184
|
|
20231016,120900,631626780,11600,11600,11600,11580,1179
|
|
20231016,120800,617960580,11600,11590,11600,11590,1489
|
|
20231016,120700,600689190,11590,11590,11590,11590,7
|
|
20231016,120600,600608060,11580,11590,11590,11580,9
|
|
20231016,120500,600503760,11600,11600,11600,11600,0
|
|
20231016,120400,600503760,11600,11590,11600,11590,23
|
|
20231016,120300,600236970,11590,11600,11600,11590,37
|
|
20231016,120200,599808130,11590,11600,11600,11590,5
|
|
20231016,120100,599750140,11600,11600,11600,11590,124
|
|
20231016,120000,598311750,11580,11580,11600,11580,41
|
|
20231016,115900,597836930,11600,11580,11600,11580,12
|
|
20231016,115800,597697750,11600,11590,11600,11580,26
|
|
20231016,115700,597396220,11580,11580,11580,11580,28
|
|
20231016,115600,597071980,11580,11580,11580,11580,7
|
|
20231016,115500,596990920,11580,11580,11590,11580,13
|
|
20231016,115400,596840270,11580,11580,11590,11580,257
|
|
20231016,115300,593863730,11590,11580,11590,11580,3
|
|
20231016,115200,593828970,11580,11590,11590,11580,14
|
|
20231016,115100,593666720,11590,11580,11590,11580,32
|
|
20231016,115000,593296140,11590,11570,11590,11570,6
|
|
20231016,114900,593226620,11590,11590,11590,11580,72
|
|
20231016,114800,592392600,11590,11570,11590,11570,161
|
|
20231016,114700,590527990,11580,11580,11580,11570,85
|
|
20231016,114600,589543700,11580,11550,11590,11550,109
|
|
20231016,114500,588282900,11550,11530,11560,11530,157
|
|
20231016,114400,586470530,11540,11540,11540,11520,87
|
|
20231016,114300,585466580,11540,11520,11540,11520,49
|
|
20231016,114200,584901510,11530,11550,11550,11520,398
|
|
20231016,114100,580309360,11550,11560,11560,11550,194
|
|
20231016,114000,578067050,11580,11570,11580,11560,39
|
|
20231016,113900,577615670,11580,11570,11590,11560,163
|
|
20231016,113800,575729390,11570,11600,11600,11570,203
|
|
20231016,113700,573377930,11590,11590,11590,11590,0
|
|
20231016,113600,573377930,11590,11620,11620,11590,18
|
|
20231016,113500,573168930,11620,11620,11620,11610,65
|
|
20231016,113400,572413950,11620,11630,11630,11610,136
|
|
20231016,113300,570834300,11630,11620,11630,11610,42
|
|
20231016,113200,570346130,11640,11590,11640,11590,781
|
|
20231016,113100,561286580,11590,11590,11590,11590,35
|
|
20231016,113000,560880930,11580,11590,11590,11580,28
|
|
20231016,112900,560556440,11600,11590,11600,11590,33
|
|
20231016,112800,560173650,11580,11590,11590,11580,6
|
|
20231016,112700,560104150,11600,11600,11600,11580,392
|
|
20231016,112600,555560200,11610,11610,11610,11610,6
|
|
20231016,112500,555490540,11590,11610,11610,11590,1785
|
|
20231016,112400,534776700,11620,11620,11630,11610,431
|
|
20231016,112300,529772420,11620,11620,11630,11610,216
|
|
20231016,112200,527262690,11620,11660,11660,11610,891
|
|
20231016,112100,516906800,11630,11650,11660,11630,1386
|
|
20231016,112000,500772930,11660,11670,11670,11660,353
|
|
20231016,111900,496656690,11670,11660,11670,11650,27
|
|
20231016,111800,496341870,11650,11660,11670,11650,633
|
|
20231016,111700,488965020,11670,11670,11680,11660,201
|
|
20231016,111600,486617590,11670,11680,11680,11660,448
|
|
20231016,111500,481393660,11670,11670,11690,11670,646
|
|
20231016,111400,473854660,11680,11690,11690,11670,264
|
|
20231016,111300,470771330,11680,11680,11700,11680,46
|
|
20231016,111200,470233880,11690,11690,11690,11690,30
|
|
20231016,111100,469883180,11690,11700,11700,11690,206
|
|
20231016,111000,467474840,11710,11710,11710,11710,5
|
|
20231016,110900,467416290,11720,11710,11720,11710,50
|
|
20231016,110800,466830730,11690,11720,11730,11690,233
|
|
20231016,110700,464104080,11710,11700,11710,11690,17
|
|
20231016,110600,463905090,11720,11700,11720,11690,359
|
|
20231016,110500,459705830,11720,11740,11740,11700,15
|
|
20231016,110400,459529870,11740,11740,11740,11700,230
|
|
20231016,110300,456836880,11710,11720,11720,11710,22
|
|
20231016,110200,456579250,11710,11750,11750,11710,4
|
|
20231016,110100,456532290,11750,11730,11750,11720,340
|
|
20231016,110000,452546760,11750,11750,11750,11740,62
|
|
20231016,105900,451818800,11760,11770,11770,11760,70
|
|
20231016,105800,450994950,11770,11760,11770,11760,7
|
|
20231016,105700,450912570,11770,11770,11770,11770,13
|
|
20231016,105600,450759560,11770,11770,11770,11770,8
|
|
20231016,105500,450665400,11770,11770,11770,11770,50
|
|
20231016,105400,450076900,11770,11770,11770,11770,20
|
|
20231016,105300,449841500,11770,11770,11770,11770,7
|
|
20231016,105200,449759110,11780,11780,11780,11780,2
|
|
20231016,105100,449735550,11770,11770,11770,11770,42
|
|
20231016,105000,449241210,11770,11730,11770,11730,19
|
|
20231016,104900,449018040,11730,11770,11770,11720,425
|
|
20231016,104800,444030350,11770,11770,11770,11770,2
|
|
20231016,104700,444006810,11770,11770,11770,11770,14
|
|
20231016,104600,443842030,11770,11770,11770,11750,43
|
|
20231016,104500,443335940,11770,11760,11770,11760,61
|
|
20231016,104400,442618570,11760,11750,11760,11750,5
|
|
20231016,104300,442559790,11750,11750,11750,11750,24
|
|
20231016,104200,442277790,11750,11770,11770,11740,143
|
|
20231016,104100,440598320,11770,11760,11770,11760,103
|
|
20231016,104000,439387010,11760,11760,11760,11760,1
|
|
20231016,103900,439375250,11760,11760,11760,11760,55
|
|
20231016,103800,438728450,11760,11760,11760,11760,1
|
|
20231016,103700,438716690,11760,11760,11760,11760,67
|
|
20231016,103600,437928770,11760,11760,11760,11760,4
|
|
20231016,103500,437881730,11760,11760,11760,11750,432
|
|
20231016,103400,432803870,11750,11790,11790,11750,366
|
|
20231016,103300,428501010,11790,11790,11790,11790,11
|
|
20231016,103200,428371320,11790,11790,11790,11790,11
|
|
20231016,103100,428241630,11790,11790,11790,11790,14
|
|
20231016,103000,428076570,11790,11810,11810,11790,89
|
|
20231016,102900,427027120,11810,11810,11810,11810,0
|
|
20231016,102800,427027120,11810,11810,11810,11810,118
|
|
20231016,102700,425633540,11810,11790,11810,11790,14
|
|
20231016,102600,425468280,11790,11810,11810,11790,8
|
|
20231016,102500,425373880,11790,11820,11820,11770,1823
|
|
20231016,102400,403883900,11830,11830,11830,11830,82
|
|
20231016,102300,402913840,11840,11840,11840,11840,0
|
|
20231016,102200,402913840,11840,11840,11840,11840,0
|
|
20231016,102100,402913840,11840,11840,11840,11840,12
|
|
20231016,102000,402771760,11840,11820,11840,11810,218
|
|
20231016,101900,400196650,11830,11860,11860,11830,429
|
|
20231016,101800,395113190,11870,11860,11870,11860,21
|
|
20231016,101700,394863970,11860,11860,11860,11860,96
|
|
20231016,101600,393725410,11870,11870,11870,11870,26
|
|
20231016,101500,393416790,11870,11860,11870,11860,96
|
|
20231016,101400,392278180,11860,11850,11860,11840,69
|
|
20231016,101300,391460720,11850,11850,11850,11850,1
|
|
20231016,101200,391448870,11850,11850,11850,11850,12
|
|
20231016,101100,391306670,11850,11850,11850,11850,11
|
|
20231016,101000,391176320,11850,11850,11850,11850,0
|
|
20231016,100900,391176320,11850,11850,11850,11850,10
|
|
20231016,100800,391057820,11850,11850,11850,11820,15
|
|
20231016,100700,390880130,11850,11840,11850,11830,91
|
|
20231016,100600,389802740,11850,11850,11850,11850,35
|
|
20231016,100500,389387990,11840,11850,11860,11840,312
|
|
20231016,100400,385691230,11850,11820,11850,11820,484
|
|
20231016,100300,379963570,11820,11810,11820,11810,106
|
|
20231016,100200,378711650,11800,11800,11810,11800,121
|
|
20231016,100100,377283810,11800,11800,11800,11800,11
|
|
20231016,100000,377154010,11800,11760,11800,11760,153
|
|
20231016,095900,375351950,11760,11760,11760,11760,2
|
|
20231016,095800,375328430,11770,11770,11770,11770,36
|
|
20231016,095700,374904710,11770,11770,11770,11760,228
|
|
20231016,095600,372223150,11800,11820,11820,11760,470
|
|
20231016,095500,366678950,11820,11790,11820,11790,122
|
|
20231016,095400,365240250,11790,11790,11790,11790,24
|
|
20231016,095300,364957290,11790,11780,11790,11780,29
|
|
20231016,095200,364615640,11790,11750,11790,11750,65
|
|
20231016,095100,363851730,11750,11750,11750,11750,26
|
|
20231016,095000,363546230,11750,11750,11750,11750,0
|
|
20231016,094900,363546230,11750,11750,11750,11750,121
|
|
20231016,094800,362124480,11750,11720,11750,11700,1015
|
|
20231016,094700,350247610,11750,11730,11750,11700,264
|
|
20231016,094600,347155290,11750,11750,11750,11750,1
|
|
20231016,094500,347143540,11750,11750,11750,11750,43
|
|
20231016,094400,346638290,11750,11710,11750,11710,616
|
|
20231016,094300,339418530,11710,11710,11710,11710,2
|
|
20231016,094200,339395110,11680,11630,11680,11630,950
|
|
20231016,094100,328300210,11680,11670,11680,11670,534
|
|
20231016,094000,322068420,11670,11670,11670,11620,40
|
|
20231016,093900,321603120,11670,11670,11670,11620,259
|
|
20231016,093800,318593090,11620,11670,11670,11620,245
|
|
20231016,093700,315746090,11670,11660,11670,11620,34
|
|
20231016,093600,315350030,11620,11660,11660,11610,1424
|
|
20231016,093500,298804100,11620,11670,11670,11620,43
|
|
20231016,093400,298303880,11650,11660,11660,11650,88
|
|
20231016,093300,297278660,11620,11670,11670,11620,71
|
|
20231016,093200,296452250,11670,11630,11680,11630,232
|
|
20231016,093100,293753180,11610,11600,11610,11570,894
|
|
20231016,093000,283385620,11580,11640,11640,11580,998
|
|
20231016,092900,271817250,11640,11690,11700,11600,2318
|
|
20231016,092800,244851860,11700,11730,11730,11700,557
|
|
20231016,092700,238329180,11740,11740,11740,11720,245
|
|
20231016,092600,235455430,11770,11800,11800,11750,434
|
|
20231016,092500,230349940,11800,11850,11860,11800,627
|
|
20231016,092400,222927060,11850,11880,11890,11850,1660
|
|
20231016,092300,203243400,11890,11870,11900,11850,4033
|
|
20231016,092200,155278480,11890,11820,11890,11820,3299
|
|
20231016,092100,116174710,11820,11800,11820,11800,214
|
|
20231016,092000,113647510,11800,11800,11820,11800,257
|
|
20231016,091900,110614510,11800,11820,11820,11800,161
|
|
20231016,091800,108712650,11820,11830,11830,11810,326
|
|
20231016,091700,104860010,11830,11820,11830,11780,937
|
|
20231016,091600,93782210,11820,11770,11820,11770,1229
|
|
20231016,091500,79270750,11760,11760,11770,11740,95
|
|
20231016,091400,78153870,11780,11700,11780,11700,1153
|
|
20231016,091300,64635060,11700,11700,11700,11670,393
|
|
20231016,091200,60039660,11700,11690,11700,11670,522
|
|
20231016,091100,53945710,11690,11690,11690,11690,38
|
|
20231016,091000,53501490,11700,11730,11730,11680,812
|
|
20231016,090900,44001160,11760,11780,11780,11760,31
|
|
20231016,090800,43636080,11730,11680,11790,11670,321
|
|
20231016,090700,39870200,11670,11660,11670,11620,334
|
|
20231016,090600,35977650,11660,11620,11660,11600,165
|
|
20231016,090500,34059340,11650,11670,11670,11650,310
|
|
20231016,090400,30442060,11670,11630,11680,11540,516
|
|
20231016,090300,24447710,11790,11630,11790,11630,236
|
|
20231016,090200,21694990,11630,11600,11630,11560,1149
|
|
20231016,090100,8366600,11640,11720,11720,11640,270
|
|
20231016,090000,5217480,11810,11560,11830,11560,423
|