684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,202100,1922995170,14610,14610,14610,14610,5148
|
|
20231006,202000,1922995170,14610,14610,14610,14610,0
|
|
20231006,201900,1922995170,14610,14610,14610,14610,0
|
|
20231006,201800,1922995170,14610,14610,14610,14610,0
|
|
20231006,201700,1922995170,14610,14610,14610,14610,0
|
|
20231006,201600,1922995170,14610,14610,14610,14610,0
|
|
20231006,201500,1922995170,14610,14610,14610,14610,0
|
|
20231006,201400,1922995170,14610,14610,14610,14610,0
|
|
20231006,201300,1922995170,14610,14610,14610,14610,0
|
|
20231006,201200,1922995170,14610,14610,14610,14610,0
|
|
20231006,201100,1922995170,14610,14610,14610,14610,0
|
|
20231006,201000,1922995170,14610,14610,14610,14610,0
|
|
20231006,200900,1922995170,14610,14610,14610,14610,0
|
|
20231006,200800,1922995170,14610,14610,14610,14610,0
|
|
20231006,200700,1922995170,14610,14610,14610,14610,0
|
|
20231006,200600,1922995170,14610,14610,14610,14610,0
|
|
20231006,200500,1922995170,14610,14610,14610,14610,0
|
|
20231006,200400,1922995170,14610,14610,14610,14610,0
|
|
20231006,200300,1922995170,14610,14610,14610,14610,0
|
|
20231006,200200,1922995170,14610,14610,14610,14610,0
|
|
20231006,200100,1922995170,14610,14610,14610,14610,0
|
|
20231006,200000,1922995170,14610,14610,14610,14610,0
|
|
20231006,195900,1922995170,14610,14610,14610,14610,0
|
|
20231006,195800,1922995170,14610,14610,14610,14610,0
|
|
20231006,195700,1922995170,14610,14610,14610,14610,0
|
|
20231006,195600,1922995170,14610,14610,14610,14610,0
|
|
20231006,195500,1922995170,14610,14610,14610,14610,0
|
|
20231006,195400,1922995170,14610,14610,14610,14610,0
|
|
20231006,195300,1922995170,14610,14610,14610,14610,0
|
|
20231006,195200,1922995170,14610,14610,14610,14610,0
|
|
20231006,195100,1922995170,14610,14610,14610,14610,5148
|
|
20231006,195000,1922995170,14610,14610,14610,14610,0
|
|
20231006,194900,1922995170,14610,14610,14610,14610,0
|
|
20231006,194800,1922995170,14610,14610,14610,14610,0
|
|
20231006,194700,1922995170,14610,14610,14610,14610,0
|
|
20231006,194600,1922995170,14610,14610,14610,14610,0
|
|
20231006,194500,1922995170,14610,14610,14610,14610,0
|
|
20231006,194400,1922995170,14610,14610,14610,14610,0
|
|
20231006,194300,1922995170,14610,14610,14610,14610,0
|
|
20231006,194200,1922995170,14610,14610,14610,14610,0
|
|
20231006,194100,1922995170,14610,14610,14610,14610,0
|
|
20231006,194000,1922995170,14610,14610,14610,14610,0
|
|
20231006,193900,1922995170,14610,14610,14610,14610,0
|
|
20231006,193800,1922995170,14610,14610,14610,14610,0
|
|
20231006,193700,1922995170,14610,14610,14610,14610,0
|
|
20231006,193600,1922995170,14610,14610,14610,14610,0
|
|
20231006,193500,1922995170,14610,14610,14610,14610,0
|
|
20231006,193400,1922995170,14610,14610,14610,14610,0
|
|
20231006,193300,1922995170,14610,14610,14610,14610,0
|
|
20231006,193200,1922995170,14610,14610,14610,14610,0
|
|
20231006,193100,1922995170,14610,14610,14610,14610,0
|
|
20231006,193000,1922995170,14610,14610,14610,14610,0
|
|
20231006,192900,1922995170,14610,14610,14610,14610,0
|
|
20231006,192800,1922995170,14610,14610,14610,14610,0
|
|
20231006,192700,1922995170,14610,14610,14610,14610,0
|
|
20231006,192600,1922995170,14610,14610,14610,14610,0
|
|
20231006,192500,1922995170,14610,14610,14610,14610,0
|
|
20231006,192400,1922995170,14610,14610,14610,14610,0
|
|
20231006,192300,1922995170,14610,14610,14610,14610,0
|
|
20231006,192200,1922995170,14610,14610,14610,14610,0
|
|
20231006,192100,1922995170,14610,14610,14610,14610,5148
|
|
20231006,192000,1922995170,14610,14610,14610,14610,0
|
|
20231006,191900,1922995170,14610,14610,14610,14610,0
|
|
20231006,191800,1922995170,14610,14610,14610,14610,0
|
|
20231006,191700,1922995170,14610,14610,14610,14610,0
|
|
20231006,191600,1922995170,14610,14610,14610,14610,0
|
|
20231006,191500,1922995170,14610,14610,14610,14610,0
|
|
20231006,191400,1922995170,14610,14610,14610,14610,0
|
|
20231006,191300,1922995170,14610,14610,14610,14610,0
|
|
20231006,191200,1922995170,14610,14610,14610,14610,0
|
|
20231006,191100,1922995170,14610,14610,14610,14610,0
|
|
20231006,191000,1922995170,14610,14610,14610,14610,0
|
|
20231006,190900,1922995170,14610,14610,14610,14610,0
|
|
20231006,190800,1922995170,14610,14610,14610,14610,0
|
|
20231006,190700,1922995170,14610,14610,14610,14610,0
|
|
20231006,190600,1922995170,14610,14610,14610,14610,0
|
|
20231006,190500,1922995170,14610,14610,14610,14610,0
|
|
20231006,190400,1922995170,14610,14610,14610,14610,0
|
|
20231006,190300,1922995170,14610,14610,14610,14610,0
|
|
20231006,190200,1922995170,14610,14610,14610,14610,0
|
|
20231006,190100,1922995170,14610,14610,14610,14610,0
|
|
20231006,190000,1922995170,14610,14610,14610,14610,0
|
|
20231006,185900,1922995170,14610,14610,14610,14610,0
|
|
20231006,185800,1922995170,14610,14610,14610,14610,0
|
|
20231006,185700,1922995170,14610,14610,14610,14610,0
|
|
20231006,185600,1922995170,14610,14610,14610,14610,0
|
|
20231006,185500,1922995170,14610,14610,14610,14610,0
|
|
20231006,185400,1922995170,14610,14610,14610,14610,0
|
|
20231006,185300,1922995170,14610,14610,14610,14610,0
|
|
20231006,185200,1922995170,14610,14610,14610,14610,0
|
|
20231006,185100,1922995170,14610,14610,14610,14610,5148
|
|
20231006,185000,1922995170,14610,14610,14610,14610,0
|
|
20231006,184900,1922995170,14610,14610,14610,14610,0
|
|
20231006,184800,1922995170,14610,14610,14610,14610,0
|
|
20231006,184700,1922995170,14610,14610,14610,14610,0
|
|
20231006,184600,1922995170,14610,14610,14610,14610,0
|
|
20231006,184500,1922995170,14610,14610,14610,14610,0
|
|
20231006,184400,1922995170,14610,14610,14610,14610,0
|
|
20231006,184300,1922995170,14610,14610,14610,14610,0
|
|
20231006,184200,1922995170,14610,14610,14610,14610,0
|
|
20231006,184100,1922995170,14610,14610,14610,14610,0
|
|
20231006,184000,1922995170,14610,14610,14610,14610,0
|
|
20231006,183900,1922995170,14610,14610,14610,14610,0
|
|
20231006,183800,1922995170,14610,14610,14610,14610,0
|
|
20231006,183700,1922995170,14610,14610,14610,14610,0
|
|
20231006,183600,1922995170,14610,14610,14610,14610,0
|
|
20231006,183500,1922995170,14610,14610,14610,14610,0
|
|
20231006,183400,1922995170,14610,14610,14610,14610,0
|
|
20231006,183300,1922995170,14610,14610,14610,14610,0
|
|
20231006,183200,1922995170,14610,14610,14610,14610,0
|
|
20231006,183100,1922995170,14610,14610,14610,14610,0
|
|
20231006,183000,1922995170,14610,14610,14610,14610,0
|
|
20231006,182900,1922995170,14610,14610,14610,14610,0
|
|
20231006,182800,1922995170,14610,14610,14610,14610,0
|
|
20231006,182700,1922995170,14610,14610,14610,14610,0
|
|
20231006,182600,1922995170,14610,14610,14610,14610,0
|
|
20231006,182500,1922995170,14610,14610,14610,14610,0
|
|
20231006,182400,1922995170,14610,14610,14610,14610,0
|
|
20231006,182300,1922995170,14610,14610,14610,14610,0
|
|
20231006,182200,1922995170,14610,14610,14610,14610,0
|
|
20231006,182100,1922995170,14610,14610,14610,14610,5148
|
|
20231006,182000,1922995170,14610,14610,14610,14610,0
|
|
20231006,181900,1922995170,14610,14610,14610,14610,0
|
|
20231006,181800,1922995170,14610,14610,14610,14610,0
|
|
20231006,181700,1922995170,14610,14610,14610,14610,0
|
|
20231006,181600,1922995170,14610,14610,14610,14610,0
|
|
20231006,181500,1922995170,14610,14610,14610,14610,0
|
|
20231006,181400,1922995170,14610,14610,14610,14610,0
|
|
20231006,181300,1922995170,14610,14610,14610,14610,0
|
|
20231006,181200,1922995170,14610,14610,14610,14610,0
|
|
20231006,181100,1922995170,14610,14610,14610,14610,0
|
|
20231006,181000,1922995170,14610,14610,14610,14610,0
|
|
20231006,180900,1922995170,14610,14610,14610,14610,0
|
|
20231006,180800,1922995170,14610,14610,14610,14610,0
|
|
20231006,180700,1922995170,14610,14610,14610,14610,0
|
|
20231006,180600,1922995170,14610,14610,14610,14610,0
|
|
20231006,180500,1922995170,14610,14610,14610,14610,0
|
|
20231006,180400,1922995170,14610,14610,14610,14610,0
|
|
20231006,180300,1922995170,14610,14610,14610,14610,0
|
|
20231006,180200,1922995170,14610,14610,14610,14610,0
|
|
20231006,180100,1922995170,14610,14610,14610,14610,0
|
|
20231006,180000,1922995170,14610,14610,14610,14610,0
|
|
20231006,175900,1922995170,14610,14610,14610,14610,0
|
|
20231006,175800,1922995170,14610,14610,14610,14610,0
|
|
20231006,175700,1922995170,14610,14610,14610,14610,0
|
|
20231006,175600,1922995170,14610,14610,14610,14610,0
|
|
20231006,175500,1922995170,14610,14610,14610,14610,0
|
|
20231006,175400,1922995170,14610,14610,14610,14610,0
|
|
20231006,175300,1922995170,14610,14610,14610,14610,0
|
|
20231006,175200,1922995170,14610,14610,14610,14610,0
|
|
20231006,175100,1922995170,14610,14610,14610,14610,5148
|
|
20231006,175000,1922995170,14610,14610,14610,14610,0
|
|
20231006,174900,1922995170,14610,14610,14610,14610,0
|
|
20231006,174800,1922995170,14610,14610,14610,14610,0
|
|
20231006,174700,1922995170,14610,14610,14610,14610,0
|
|
20231006,174600,1922995170,14610,14610,14610,14610,0
|
|
20231006,174500,1922995170,14610,14610,14610,14610,0
|
|
20231006,174400,1922995170,14610,14610,14610,14610,0
|
|
20231006,174300,1922995170,14610,14610,14610,14610,0
|
|
20231006,174200,1922995170,14610,14610,14610,14610,0
|
|
20231006,174100,1922995170,14610,14610,14610,14610,0
|
|
20231006,174000,1922995170,14610,14610,14610,14610,0
|
|
20231006,173900,1922995170,14610,14610,14610,14610,0
|
|
20231006,173800,1922995170,14610,14610,14610,14610,0
|
|
20231006,173700,1922995170,14610,14610,14610,14610,0
|
|
20231006,173600,1922995170,14610,14610,14610,14610,0
|
|
20231006,173500,1922995170,14610,14610,14610,14610,0
|
|
20231006,173400,1922995170,14610,14610,14610,14610,0
|
|
20231006,173300,1922995170,14610,14610,14610,14610,0
|
|
20231006,173200,1922995170,14610,14610,14610,14610,0
|
|
20231006,173100,1922995170,14610,14610,14610,14610,0
|
|
20231006,173000,1922995170,14610,14610,14610,14610,0
|
|
20231006,172900,1922995170,14610,14610,14610,14610,0
|
|
20231006,172800,1922995170,14610,14610,14610,14610,0
|
|
20231006,172700,1922995170,14610,14610,14610,14610,0
|
|
20231006,172600,1922995170,14610,14610,14610,14610,0
|
|
20231006,172500,1922995170,14610,14610,14610,14610,0
|
|
20231006,172400,1922995170,14610,14610,14610,14610,0
|
|
20231006,172300,1922995170,14610,14610,14610,14610,0
|
|
20231006,172200,1922995170,14610,14610,14610,14610,0
|
|
20231006,172100,1922995170,14610,14610,14610,14610,5148
|
|
20231006,172000,1922995170,14610,14610,14610,14610,0
|
|
20231006,171900,1922995170,14610,14610,14610,14610,0
|
|
20231006,171800,1922995170,14610,14610,14610,14610,0
|
|
20231006,171700,1922995170,14610,14610,14610,14610,0
|
|
20231006,171600,1922995170,14610,14610,14610,14610,0
|
|
20231006,171500,1922995170,14610,14610,14610,14610,0
|
|
20231006,171400,1922995170,14610,14610,14610,14610,0
|
|
20231006,171300,1922995170,14610,14610,14610,14610,0
|
|
20231006,171200,1922995170,14610,14610,14610,14610,0
|
|
20231006,171100,1922995170,14610,14610,14610,14610,0
|
|
20231006,171000,1922995170,14610,14610,14610,14610,0
|
|
20231006,170900,1922995170,14610,14610,14610,14610,0
|
|
20231006,170800,1922995170,14610,14610,14610,14610,0
|
|
20231006,170700,1922995170,14610,14610,14610,14610,0
|
|
20231006,170600,1922995170,14610,14610,14610,14610,0
|
|
20231006,170500,1922995170,14610,14610,14610,14610,0
|
|
20231006,170400,1922995170,14610,14610,14610,14610,0
|
|
20231006,170300,1922995170,14610,14610,14610,14610,0
|
|
20231006,170200,1922995170,14610,14610,14610,14610,0
|
|
20231006,170100,1922995170,14610,14610,14610,14610,0
|
|
20231006,170000,1922995170,14610,14610,14610,14610,0
|
|
20231006,165900,1922995170,14610,14610,14610,14610,0
|
|
20231006,165800,1922995170,14610,14610,14610,14610,0
|
|
20231006,165700,1922995170,14610,14610,14610,14610,0
|
|
20231006,165600,1922995170,14610,14610,14610,14610,0
|
|
20231006,165500,1922995170,14610,14610,14610,14610,0
|
|
20231006,165400,1922995170,14610,14610,14610,14610,0
|
|
20231006,165300,1922995170,14610,14610,14610,14610,0
|
|
20231006,165200,1922995170,14610,14610,14610,14610,0
|
|
20231006,165100,1922995170,14610,14610,14610,14610,5148
|
|
20231006,165000,1922995170,14610,14610,14610,14610,0
|
|
20231006,164900,1922995170,14610,14610,14610,14610,0
|
|
20231006,164800,1922995170,14610,14610,14610,14610,0
|
|
20231006,164700,1922995170,14610,14610,14610,14610,0
|
|
20231006,164600,1922995170,14610,14610,14610,14610,0
|
|
20231006,164500,1922995170,14610,14610,14610,14610,0
|
|
20231006,164400,1922995170,14610,14610,14610,14610,0
|
|
20231006,164300,1922995170,14610,14610,14610,14610,0
|
|
20231006,164200,1922995170,14610,14610,14610,14610,0
|
|
20231006,164100,1922995170,14610,14610,14610,14610,0
|
|
20231006,164000,1922995170,14610,14610,14610,14610,0
|
|
20231006,163900,1922995170,14610,14610,14610,14610,0
|
|
20231006,163800,1922995170,14610,14610,14610,14610,0
|
|
20231006,163700,1922995170,14610,14610,14610,14610,0
|
|
20231006,163600,1922995170,14610,14610,14610,14610,0
|
|
20231006,163500,1922995170,14610,14610,14610,14610,0
|
|
20231006,163400,1922995170,14610,14610,14610,14610,0
|
|
20231006,163300,1922995170,14610,14610,14610,14610,0
|
|
20231006,163200,1922995170,14610,14610,14610,14610,0
|
|
20231006,163100,1922995170,14610,14610,14610,14610,0
|
|
20231006,163000,1922995170,14610,14610,14610,14610,0
|
|
20231006,162900,1922995170,14610,14610,14610,14610,0
|
|
20231006,162800,1922995170,14610,14610,14610,14610,0
|
|
20231006,162700,1922995170,14610,14610,14610,14610,0
|
|
20231006,162600,1922995170,14610,14610,14610,14610,0
|
|
20231006,162500,1922995170,14610,14610,14610,14610,0
|
|
20231006,162400,1922995170,14610,14610,14610,14610,0
|
|
20231006,162300,1922995170,14610,14610,14610,14610,0
|
|
20231006,162200,1922995170,14610,14610,14610,14610,0
|
|
20231006,162100,1922995170,14610,14610,14610,14610,5148
|
|
20231006,162000,1922995170,14610,14610,14610,14610,0
|
|
20231006,161900,1922995170,14610,14610,14610,14610,0
|
|
20231006,161800,1922995170,14610,14610,14610,14610,0
|
|
20231006,161700,1922995170,14610,14610,14610,14610,0
|
|
20231006,161600,1922995170,14610,14610,14610,14610,0
|
|
20231006,161500,1922995170,14610,14610,14610,14610,0
|
|
20231006,161400,1922995170,14610,14610,14610,14610,0
|
|
20231006,161300,1922995170,14610,14610,14610,14610,0
|
|
20231006,161200,1922995170,14610,14610,14610,14610,0
|
|
20231006,161100,1922995170,14610,14610,14610,14610,0
|
|
20231006,161000,1922995170,14610,14610,14610,14610,0
|
|
20231006,160900,1922995170,14610,14610,14610,14610,0
|
|
20231006,160800,1922995170,14610,14610,14610,14610,0
|
|
20231006,160700,1922995170,14610,14610,14610,14610,0
|
|
20231006,160600,1922995170,14610,14610,14610,14610,0
|
|
20231006,160500,1922995170,14610,14610,14610,14610,0
|
|
20231006,160400,1922995170,14610,14610,14610,14610,0
|
|
20231006,160300,1922995170,14610,14610,14610,14610,0
|
|
20231006,160200,1922995170,14610,14610,14610,14610,0
|
|
20231006,160100,1922995170,14610,14610,14610,14610,0
|
|
20231006,160000,1922995170,14610,14610,14610,14610,0
|
|
20231006,155900,1922995170,14610,14610,14610,14610,0
|
|
20231006,155800,1922995170,14610,14610,14610,14610,0
|
|
20231006,155700,1922995170,14610,14610,14610,14610,0
|
|
20231006,155600,1922995170,14610,14610,14610,14610,0
|
|
20231006,155500,1922995170,14610,14610,14610,14610,0
|
|
20231006,155400,1922995170,14610,14610,14610,14610,0
|
|
20231006,155300,1922995170,14610,14610,14610,14610,0
|
|
20231006,155200,1922995170,14610,14610,14610,14610,0
|
|
20231006,155100,1922995170,14610,14610,14610,14610,5148
|
|
20231006,155000,1922995170,14610,14610,14610,14610,0
|
|
20231006,154900,1922995170,14610,14610,14610,14610,0
|
|
20231006,154800,1922995170,14610,14610,14610,14610,0
|
|
20231006,154700,1922995170,14610,14610,14610,14610,0
|
|
20231006,154600,1922995170,14610,14610,14610,14610,0
|
|
20231006,154500,1922995170,14610,14610,14610,14610,0
|
|
20231006,154400,1922995170,14610,14610,14610,14610,0
|
|
20231006,154300,1922995170,14610,14610,14610,14610,0
|
|
20231006,154200,1922995170,14610,14610,14610,14610,0
|
|
20231006,154100,1922995170,14610,14610,14610,14610,0
|
|
20231006,154000,1922995170,14610,14610,14610,14610,0
|
|
20231006,153900,1922995170,14610,14610,14610,14610,0
|
|
20231006,153800,1922995170,14610,14610,14610,14610,0
|
|
20231006,153700,1922995170,14610,14610,14610,14610,0
|
|
20231006,153600,1922995170,14610,14610,14610,14610,0
|
|
20231006,153500,1922995170,14610,14610,14610,14610,0
|
|
20231006,153400,1922995170,14610,14610,14610,14610,0
|
|
20231006,153300,1922995170,14610,14610,14610,14610,0
|
|
20231006,153200,1922995170,14610,14610,14610,14610,0
|
|
20231006,153100,1922995170,14610,14610,14610,14610,0
|
|
20231006,153000,1922995170,14610,14610,14610,14610,5148
|
|
20231006,152900,1847782890,14540,14540,14540,14540,0
|
|
20231006,152800,1847782890,14540,14540,14540,14540,0
|
|
20231006,152700,1847782890,14540,14540,14540,14540,0
|
|
20231006,152600,1847782890,14540,14540,14540,14540,0
|
|
20231006,152500,1847782890,14540,14540,14540,14540,0
|
|
20231006,152400,1847782890,14540,14540,14540,14540,0
|
|
20231006,152300,1847782890,14540,14540,14540,14540,0
|
|
20231006,152200,1847782890,14540,14540,14540,14540,0
|
|
20231006,152100,1847782890,14540,14540,14540,14540,0
|
|
20231006,152000,1847782890,14540,14540,14540,14540,0
|
|
20231006,151900,1847782890,14540,14570,14590,14540,186
|
|
20231006,151800,1845074740,14570,14570,14570,14540,241
|
|
20231006,151700,1841567630,14560,14540,14560,14540,232
|
|
20231006,151600,1838193310,14570,14570,14590,14540,1069
|
|
20231006,151500,1822633900,14570,14570,14600,14560,518
|
|
20231006,151400,1815085080,14600,14590,14600,14570,323
|
|
20231006,151300,1810373690,14600,14600,14600,14590,363
|
|
20231006,151200,1805077160,14590,14600,14600,14590,134
|
|
20231006,151100,1803120940,14600,14600,14600,14600,228
|
|
20231006,151000,1799792140,14600,14600,14600,14600,13
|
|
20231006,150900,1799602340,14590,14600,14600,14590,93
|
|
20231006,150800,1798245040,14600,14600,14600,14590,6
|
|
20231006,150700,1798157460,14590,14600,14600,14590,34
|
|
20231006,150600,1797661240,14580,14620,14620,14570,216
|
|
20231006,150500,1794506580,14640,14580,14660,14580,569
|
|
20231006,150400,1786185320,14580,14580,14580,14580,18
|
|
20231006,150300,1785922880,14580,14560,14580,14550,265
|
|
20231006,150200,1782061740,14550,14550,14550,14550,47
|
|
20231006,150100,1781377890,14550,14550,14560,14540,652
|
|
20231006,150000,1771893230,14550,14580,14580,14550,532
|
|
20231006,145900,1764142410,14580,14580,14580,14580,24
|
|
20231006,145800,1763792490,14580,14590,14590,14580,305
|
|
20231006,145700,1759343780,14590,14590,14590,14590,10
|
|
20231006,145600,1759197880,14590,14580,14590,14580,195
|
|
20231006,145500,1756354610,14580,14570,14580,14570,103
|
|
20231006,145400,1754852880,14580,14580,14580,14580,126
|
|
20231006,145300,1753015800,14570,14570,14570,14570,0
|
|
20231006,145200,1753015800,14570,14580,14590,14570,134
|
|
20231006,145100,1751061950,14580,14570,14580,14570,103
|
|
20231006,145000,1749560410,14580,14580,14580,14570,115
|
|
20231006,144900,1747884540,14600,14530,14600,14530,1932
|
|
20231006,144800,1719710270,14530,14560,14560,14500,3858
|
|
20231006,144700,1663681260,14570,14610,14620,14570,1711
|
|
20231006,144600,1638704920,14610,14600,14610,14600,167
|
|
20231006,144500,1636266550,14610,14600,14610,14600,145
|
|
20231006,144400,1634148470,14600,14600,14600,14600,166
|
|
20231006,144300,1631724870,14610,14620,14620,14610,515
|
|
20231006,144200,1624198820,14630,14630,14630,14630,103
|
|
20231006,144100,1622691930,14630,14620,14630,14620,12
|
|
20231006,144000,1622516480,14630,14640,14640,14630,127
|
|
20231006,143900,1620658300,14640,14640,14650,14640,198
|
|
20231006,143800,1617759460,14640,14640,14640,14640,4
|
|
20231006,143700,1617700900,14630,14630,14630,14630,89
|
|
20231006,143600,1616398830,14620,14620,14620,14620,0
|
|
20231006,143500,1616398830,14620,14610,14620,14610,689
|
|
20231006,143400,1606331700,14600,14600,14610,14600,139
|
|
20231006,143300,1604301460,14600,14610,14610,14600,292
|
|
20231006,143200,1600037970,14620,14620,14630,14600,1921
|
|
20231006,143100,1571959510,14620,14670,14670,14620,2050
|
|
20231006,143000,1541908850,14690,14690,14690,14690,2
|
|
20231006,142900,1541879470,14690,14650,14690,14650,660
|
|
20231006,142800,1532199030,14650,14670,14670,14650,160
|
|
20231006,142700,1529853430,14670,14670,14670,14670,87
|
|
20231006,142600,1528577140,14670,14640,14670,14640,400
|
|
20231006,142500,1522720870,14640,14640,14640,14640,324
|
|
20231006,142400,1517977510,14640,14640,14640,14640,90
|
|
20231006,142300,1516659910,14640,14640,14640,14640,118
|
|
20231006,142200,1514932390,14640,14640,14640,14640,27
|
|
20231006,142100,1514537110,14640,14640,14640,14630,192
|
|
20231006,142000,1511726410,14640,14640,14640,14640,116
|
|
20231006,141900,1510028170,14640,14640,14640,14640,149
|
|
20231006,141800,1507846810,14640,14640,14640,14640,168
|
|
20231006,141700,1505387290,14640,14640,14640,14640,37
|
|
20231006,141600,1504845610,14640,14640,14640,14640,149
|
|
20231006,141500,1502664250,14630,14640,14640,14630,105
|
|
20231006,141400,1501127750,14640,14640,14640,14640,86
|
|
20231006,141300,1499868710,14640,14640,14640,14640,120
|
|
20231006,141200,1498111910,14620,14620,14620,14620,289
|
|
20231006,141100,1493886730,14620,14610,14620,14610,119
|
|
20231006,141000,1492147310,14610,14620,14630,14610,190
|
|
20231006,140900,1489368690,14620,14690,14690,14620,668
|
|
20231006,140800,1479575110,14690,14670,14690,14670,678
|
|
20231006,140700,1469626490,14670,14670,14670,14670,89
|
|
20231006,140600,1468320860,14670,14670,14670,14670,126
|
|
20231006,140500,1466472440,14670,14670,14670,14660,120
|
|
20231006,140400,1464712050,14670,14670,14670,14670,21
|
|
20231006,140300,1464403980,14670,14670,14670,14660,153
|
|
20231006,140200,1462159970,14670,14670,14670,14670,124
|
|
20231006,140100,1460340890,14670,14670,14670,14670,36
|
|
20231006,140000,1459812770,14670,14670,14670,14670,174
|
|
20231006,135900,1457260190,14670,14670,14670,14670,19
|
|
20231006,135800,1456981460,14670,14660,14670,14660,196
|
|
20231006,135700,1454106320,14660,14660,14670,14660,218
|
|
20231006,135600,1450909590,14670,14670,14670,14660,52
|
|
20231006,135500,1450146930,14670,14660,14670,14660,153
|
|
20231006,135400,1447903120,14670,14670,14670,14670,84
|
|
20231006,135300,1446670840,14660,14650,14660,14650,76
|
|
20231006,135200,1445556860,14670,14680,14680,14670,411
|
|
20231006,135100,1439525510,14680,14680,14680,14680,2
|
|
20231006,135000,1439496150,14680,14680,14680,14680,173
|
|
20231006,134900,1436956510,14680,14680,14680,14680,103
|
|
20231006,134800,1435444470,14680,14680,14680,14680,24
|
|
20231006,134700,1435092150,14680,14680,14680,14680,114
|
|
20231006,134600,1433418630,14680,14680,14680,14680,85
|
|
20231006,134500,1432170830,14680,14680,14680,14680,27
|
|
20231006,134400,1431774470,14680,14670,14680,14670,127
|
|
20231006,134300,1429910550,14680,14680,14680,14680,0
|
|
20231006,134200,1429910550,14680,14670,14680,14660,368
|
|
20231006,134100,1424511770,14660,14660,14660,14660,551
|
|
20231006,134000,1416434110,14660,14630,14660,14630,239
|
|
20231006,133900,1412937420,14630,14660,14660,14620,289
|
|
20231006,133800,1408708770,14660,14710,14710,14660,579
|
|
20231006,133700,1400199190,14720,14710,14720,14710,101
|
|
20231006,133600,1398712570,14720,14720,14720,14720,85
|
|
20231006,133500,1397461370,14720,14720,14720,14720,19
|
|
20231006,133400,1397181690,14720,14720,14720,14720,219
|
|
20231006,133300,1393958010,14720,14720,14720,14720,84
|
|
20231006,133200,1392721530,14720,14720,14720,14720,9
|
|
20231006,133100,1392589050,14720,14720,14720,14720,116
|
|
20231006,133000,1390881530,14720,14720,14720,14720,0
|
|
20231006,132900,1390881530,14720,14710,14720,14710,161
|
|
20231006,132800,1388512170,14720,14720,14720,14720,210
|
|
20231006,132700,1385420970,14720,14720,14720,14720,31
|
|
20231006,132600,1384964650,14720,14720,14720,14720,125
|
|
20231006,132500,1383124650,14720,14720,14720,14720,85
|
|
20231006,132400,1381873450,14720,14720,14720,14720,25
|
|
20231006,132300,1381505450,14720,14720,14720,14720,125
|
|
20231006,132200,1379665450,14710,14720,14720,14710,63
|
|
20231006,132100,1378738500,14720,14720,14720,14710,160
|
|
20231006,132000,1376383840,14720,14700,14720,14700,143
|
|
20231006,131900,1374281120,14700,14700,14700,14700,32
|
|
20231006,131800,1373810720,14690,14690,14690,14690,105
|
|
20231006,131700,1372268270,14700,14670,14700,14670,333
|
|
20231006,131600,1367383130,14670,14670,14670,14660,267
|
|
20231006,131500,1363466460,14680,14680,14680,14630,1980
|
|
20231006,131400,1334454030,14680,14720,14720,14680,568
|
|
20231006,131300,1326096550,14720,14720,14720,14720,107
|
|
20231006,131200,1324521510,14710,14720,14720,14710,198
|
|
20231006,131100,1321607550,14720,14690,14720,14690,276
|
|
20231006,131000,1317551940,14690,14690,14690,14690,140
|
|
20231006,130900,1315495340,14690,14690,14690,14690,149
|
|
20231006,130800,1313306530,14690,14690,14690,14670,309
|
|
20231006,130700,1308767340,14690,14750,14760,14690,1412
|
|
20231006,130600,1287996570,14750,14760,14760,14750,33
|
|
20231006,130500,1287509640,14760,14750,14760,14750,177
|
|
20231006,130400,1284898040,14750,14750,14750,14750,87
|
|
20231006,130300,1283614790,14750,14750,14750,14750,0
|
|
20231006,130200,1283614790,14750,14740,14750,14740,206
|
|
20231006,130100,1280577520,14750,14730,14750,14730,148
|
|
20231006,130000,1278397460,14730,14730,14730,14730,2
|
|
20231006,125900,1278368000,14720,14730,14730,14720,37
|
|
20231006,125800,1277823180,14730,14700,14730,14700,111
|
|
20231006,125700,1276191390,14700,14690,14700,14690,82
|
|
20231006,125600,1274986800,14690,14680,14690,14680,211
|
|
20231006,125500,1271889310,14680,14680,14680,14680,0
|
|
20231006,125400,1271889310,14680,14670,14680,14670,85
|
|
20231006,125300,1270641520,14680,14680,14680,14680,29
|
|
20231006,125200,1270215800,14680,14660,14680,14660,272
|
|
20231006,125100,1266224790,14670,14660,14670,14660,94
|
|
20231006,125000,1264845820,14660,14670,14670,14660,115
|
|
20231006,124900,1263159030,14680,14680,14680,14680,84
|
|
20231006,124800,1261925910,14680,14680,14680,14680,90
|
|
20231006,124700,1260604710,14680,14680,14680,14680,0
|
|
20231006,124600,1260604710,14680,14660,14680,14660,270
|
|
20231006,124500,1256644100,14660,14690,14690,14660,126
|
|
20231006,124400,1254795690,14690,14690,14700,14690,196
|
|
20231006,124300,1251916250,14690,14690,14690,14690,84
|
|
20231006,124200,1250682290,14690,14650,14690,14650,179
|
|
20231006,124100,1248059800,14650,14620,14650,14620,818
|
|
20231006,124000,1236092610,14620,14630,14640,14620,563
|
|
20231006,123900,1227860190,14620,14640,14640,14620,260
|
|
20231006,123800,1224054390,14650,14660,14660,14640,793
|
|
20231006,123700,1212432570,14660,14700,14710,14660,1459
|
|
20231006,123600,1191013160,14710,14700,14710,14700,138
|
|
20231006,123500,1188983730,14700,14710,14710,14700,157
|
|
20231006,123400,1186674440,14700,14700,14700,14700,26
|
|
20231006,123300,1186292240,14730,14700,14770,14700,1864
|
|
20231006,123200,1158818080,14710,14710,14710,14710,113
|
|
20231006,123100,1157155850,14700,14700,14710,14700,134
|
|
20231006,123000,1155185740,14710,14710,14710,14710,87
|
|
20231006,122900,1153905970,14710,14710,14710,14710,17
|
|
20231006,122800,1153655900,14710,14700,14710,14700,373
|
|
20231006,122700,1148171970,14710,14710,14710,14710,85
|
|
20231006,122600,1146921620,14710,14710,14710,14710,364
|
|
20231006,122500,1141567180,14710,14700,14710,14700,351
|
|
20231006,122400,1136406480,14700,14710,14710,14700,119
|
|
20231006,122300,1134656350,14700,14710,14710,14700,19
|
|
20231006,122200,1134377040,14710,14710,14710,14710,93
|
|
20231006,122100,1133009010,14710,14710,14710,14710,5
|
|
20231006,122000,1132935460,14710,14710,14710,14700,236
|
|
20231006,121900,1129464080,14710,14710,14710,14710,150
|
|
20231006,121800,1127257580,14710,14710,14710,14710,11
|
|
20231006,121700,1127095770,14710,14710,14710,14700,106
|
|
20231006,121600,1125536690,14700,14700,14700,14700,54
|
|
20231006,121500,1124742890,14710,14710,14710,14710,92
|
|
20231006,121400,1123389570,14710,14710,14710,14710,85
|
|
20231006,121300,1122139220,14710,14710,14710,14710,0
|
|
20231006,121200,1122139220,14710,14710,14710,14700,121
|
|
20231006,121100,1120359490,14700,14710,14710,14700,138
|
|
20231006,121000,1118330050,14700,14700,14700,14700,54
|
|
20231006,120900,1117536250,14710,14710,14710,14700,130
|
|
20231006,120800,1115624310,14700,14700,14700,14700,72
|
|
20231006,120700,1114565910,14710,14700,14710,14700,231
|
|
20231006,120600,1111169380,14700,14710,14710,14700,138
|
|
20231006,120500,1109139940,14710,14710,14710,14710,0
|
|
20231006,120400,1109139940,14710,14700,14710,14700,172
|
|
20231006,120300,1106610710,14700,14700,14710,14700,166
|
|
20231006,120200,1104169680,14700,14750,14750,14700,781
|
|
20231006,120100,1092667090,14750,14760,14760,14750,143
|
|
20231006,120000,1090556950,14760,14750,14760,14750,258
|
|
20231006,115900,1086749540,14760,14750,14760,14750,158
|
|
20231006,115800,1084418190,14750,14750,14750,14740,95
|
|
20231006,115700,1083017110,14760,14750,14760,14750,131
|
|
20231006,115600,1081084490,14750,14760,14760,14750,155
|
|
20231006,115500,1078797200,14760,14760,14770,14760,140
|
|
20231006,115400,1076729960,14760,14760,14760,14760,18
|
|
20231006,115300,1076464280,14760,14770,14770,14760,123
|
|
20231006,115200,1074647970,14770,14770,14770,14770,5
|
|
20231006,115100,1074574120,14770,14770,14770,14760,120
|
|
20231006,115000,1072802060,14780,14770,14780,14740,102
|
|
20231006,114900,1071294950,14770,14780,14780,14770,139
|
|
20231006,114800,1069241080,14780,14790,14800,14780,363
|
|
20231006,114700,1063871660,14790,14810,14810,14790,475
|
|
20231006,114600,1056841210,14800,14810,14810,14800,74
|
|
20231006,114500,1055745600,14810,14810,14820,14810,383
|
|
20231006,114400,1050072540,14810,14810,14820,14810,82
|
|
20231006,114300,1048857840,14810,14810,14820,14810,175
|
|
20231006,114200,1046265250,14820,14820,14830,14810,653
|
|
20231006,114100,1036586610,14820,14820,14820,14810,21
|
|
20231006,114000,1036275570,14820,14790,14820,14790,136
|
|
20231006,113900,1034262810,14800,14800,14800,14800,172
|
|
20231006,113800,1031717210,14790,14790,14790,14790,72
|
|
20231006,113700,1030652330,14800,14800,14800,14800,100
|
|
20231006,113600,1029172330,14790,14790,14790,14790,0
|
|
20231006,113500,1029172330,14790,14790,14790,14790,109
|
|
20231006,113400,1027560220,14790,14770,14790,14770,93
|
|
20231006,113300,1026185330,14770,14770,14790,14760,694
|
|
20231006,113200,1015925740,14770,14770,14770,14770,125
|
|
20231006,113100,1014079490,14750,14740,14750,14740,192
|
|
20231006,113000,1011247500,14740,14730,14740,14730,104
|
|
20231006,112900,1009714710,14730,14730,14830,14720,3920
|
|
20231006,112800,951826180,14730,14730,14730,14730,213
|
|
20231006,112700,948688690,14730,14750,14750,14730,651
|
|
20231006,112600,939092680,14750,14750,14760,14750,156
|
|
20231006,112500,936790850,14750,14770,14770,14750,188
|
|
20231006,112400,934015280,14780,14800,14800,14780,343
|
|
20231006,112300,928944080,14790,14790,14800,14790,216
|
|
20231006,112200,925749420,14800,14790,14800,14790,313
|
|
20231006,112100,921119310,14790,14800,14800,14790,158
|
|
20231006,112000,918781470,14790,14790,14790,14790,6
|
|
20231006,111900,918692730,14790,14830,14830,14790,456
|
|
20231006,111800,911940810,14840,14830,14840,14830,117
|
|
20231006,111700,910205530,14840,14830,14840,14830,73
|
|
20231006,111600,909122560,14830,14840,14840,14830,130
|
|
20231006,111500,907194430,14840,14830,14840,14830,385
|
|
20231006,111400,901482880,14840,14840,14840,14830,228
|
|
20231006,111300,898099380,14830,14830,14830,14830,0
|
|
20231006,111200,898099380,14830,14840,14840,14830,102
|
|
20231006,111100,896586700,14840,14850,14850,14830,103
|
|
20231006,111000,895058170,14850,14850,14850,14850,102
|
|
20231006,110900,893543470,14850,14850,14850,14850,7
|
|
20231006,110800,893439520,14850,14840,14850,14840,230
|
|
20231006,110700,890025490,14840,14840,14840,14840,72
|
|
20231006,110600,888957010,14840,14880,14880,14840,351
|
|
20231006,110500,883743620,14880,14890,14890,14880,310
|
|
20231006,110400,879129010,14900,14910,14910,14900,150
|
|
20231006,110300,876893970,14900,14900,14900,14900,80
|
|
20231006,110200,875701970,14900,14890,14900,14890,509
|
|
20231006,110100,868121630,14890,14890,14890,14890,32
|
|
20231006,110000,867645150,14890,14880,14890,14880,113
|
|
20231006,105900,865962710,14880,14880,14880,14880,132
|
|
20231006,105800,863998550,14880,14880,14880,14880,254
|
|
20231006,105700,860219030,14880,14880,14880,14880,155
|
|
20231006,105600,857912630,14880,14840,14890,14840,367
|
|
20231006,105500,852458970,14840,14820,14840,14810,702
|
|
20231006,105400,842051780,14830,14840,14840,14830,36
|
|
20231006,105300,841517880,14840,14840,14840,14830,205
|
|
20231006,105200,838476880,14820,14820,14820,14820,1
|
|
20231006,105100,838462060,14820,14810,14820,14810,226
|
|
20231006,105000,835114720,14810,14820,14860,14810,602
|
|
20231006,104900,826186740,14810,14810,14810,14810,71
|
|
20231006,104800,825135230,14810,14830,14830,14810,169
|
|
20231006,104700,822630470,14830,14830,14840,14810,2107
|
|
20231006,104600,791400460,14830,14840,14840,14830,40
|
|
20231006,104500,790806910,14840,14840,14840,14840,83
|
|
20231006,104400,789575190,14840,14850,14850,14840,182
|
|
20231006,104300,786874110,14840,14840,14840,14840,0
|
|
20231006,104200,786874110,14840,14860,14860,14800,450
|
|
20231006,104100,780205990,14880,14890,14890,14880,183
|
|
20231006,104000,777482040,14900,14900,14930,14900,270
|
|
20231006,103900,773455080,14900,14870,14910,14860,139
|
|
20231006,103800,771384500,14890,14850,14920,14840,2770
|
|
20231006,103700,730200450,14850,14860,14860,14850,193
|
|
20231006,103600,727333070,14860,14860,14860,14860,94
|
|
20231006,103500,725936230,14860,14850,14860,14850,19
|
|
20231006,103400,725653910,14860,14860,14860,14860,84
|
|
20231006,103300,724405670,14850,14880,14900,14850,583
|
|
20231006,103200,715727820,14880,14880,14880,14880,39
|
|
20231006,103100,715147500,14870,14840,14900,14840,562
|
|
20231006,103000,706790160,14830,14830,14830,14830,38
|
|
20231006,102900,706226620,14830,14830,14830,14830,0
|
|
20231006,102800,706226620,14830,14800,14860,14800,613
|
|
20231006,102700,697137640,14800,14810,14810,14800,146
|
|
20231006,102600,694976250,14810,14820,14820,14810,1404
|
|
20231006,102500,674182110,14830,14850,14850,14820,172
|
|
20231006,102400,671629830,14840,14840,14840,14840,2
|
|
20231006,102300,671600150,14820,14820,14820,14820,1
|
|
20231006,102200,671585330,14820,14810,14840,14810,207
|
|
20231006,102100,668518200,14810,14810,14810,14810,148
|
|
20231006,102000,666326320,14810,14790,14810,14770,453
|
|
20231006,101900,659632190,14800,14820,14820,14800,288
|
|
20231006,101800,655367990,14820,14840,14840,14810,1505
|
|
20231006,101700,633054010,14850,14850,14850,14850,4
|
|
20231006,101600,632994610,14840,14840,14860,14840,421
|
|
20231006,101500,626745100,14840,14870,14880,14830,619
|
|
20231006,101400,617544950,14870,14900,14900,14870,351
|
|
20231006,101300,612322970,14890,14880,14890,14880,120
|
|
20231006,101200,610536370,14890,14930,14930,14890,285
|
|
20231006,101100,606285270,14930,14920,14930,14920,100
|
|
20231006,101000,604793240,14910,14920,14920,14900,102
|
|
20231006,100900,603271810,14940,14930,14940,14930,140
|
|
20231006,100800,601181020,14930,14940,14950,14930,244
|
|
20231006,100700,597537650,14950,14940,14950,14940,178
|
|
20231006,100600,594877780,14930,14930,14940,14930,113
|
|
20231006,100500,593190020,14940,14930,14940,14930,401
|
|
20231006,100400,587203070,14930,14940,14950,14930,262
|
|
20231006,100300,583287790,14950,14940,14950,14940,128
|
|
20231006,100200,581374870,14940,14890,14940,14890,416
|
|
20231006,100100,575169770,14890,14890,14890,14880,79
|
|
20231006,100000,573993790,14890,14890,14890,14880,232
|
|
20231006,095900,570539540,14890,14910,14910,14880,251
|
|
20231006,095800,566800570,14910,14930,14930,14910,80
|
|
20231006,095700,565607280,14930,14930,14930,14910,130
|
|
20231006,095600,563667570,14930,14900,14930,14900,49
|
|
20231006,095500,562937230,14900,14890,14900,14890,73
|
|
20231006,095400,561849700,14890,14880,14890,14880,175
|
|
20231006,095300,559244100,14890,14910,14910,14890,226
|
|
20231006,095200,555876760,14920,14920,14940,14910,925
|
|
20231006,095100,542070620,14910,14890,14910,14880,841
|
|
20231006,095000,529545120,14880,14820,14900,14820,1240
|
|
20231006,094900,511115550,14810,14820,14820,14810,61
|
|
20231006,094800,510212130,14820,14750,14830,14750,1515
|
|
20231006,094700,487807240,14750,14730,14750,14730,286
|
|
20231006,094600,483591160,14720,14730,14730,14720,968
|
|
20231006,094500,469332740,14730,14740,14740,14690,704
|
|
20231006,094400,458970670,14680,14680,14680,14680,181
|
|
20231006,094300,456313590,14670,14680,14700,14670,565
|
|
20231006,094200,448016340,14680,14680,14720,14680,614
|
|
20231006,094100,438992070,14680,14680,14680,14670,94
|
|
20231006,094000,437612220,14680,14680,14680,14680,97
|
|
20231006,093900,436188260,14690,14690,14690,14690,6
|
|
20231006,093800,436100120,14700,14740,14740,14700,502
|
|
20231006,093700,428702630,14760,14760,14760,14760,0
|
|
20231006,093600,428702630,14760,14750,14760,14750,866
|
|
20231006,093500,415927040,14750,14700,14760,14700,614
|
|
20231006,093400,406885310,14700,14650,14700,14650,195
|
|
20231006,093300,404023790,14650,14650,14650,14650,17
|
|
20231006,093200,403774740,14650,14640,14650,14640,374
|
|
20231006,093100,398299370,14640,14630,14640,14630,347
|
|
20231006,093000,393222250,14630,14630,14670,14630,994
|
|
20231006,092900,378663420,14620,14620,14630,14610,1917
|
|
20231006,092800,350651040,14620,14610,14620,14610,55
|
|
20231006,092700,349847000,14610,14640,14660,14610,204
|
|
20231006,092600,346860040,14640,14630,14640,14580,2678
|
|
20231006,092500,307772750,14660,14660,14660,14630,1086
|
|
20231006,092400,291878580,14660,14690,14690,14630,386
|
|
20231006,092300,286218890,14700,14720,14740,14700,286
|
|
20231006,092200,282006610,14720,14720,14720,14700,167
|
|
20231006,092100,279549590,14730,14740,14780,14730,817
|
|
20231006,092000,267493500,14730,14680,14730,14670,2328
|
|
20231006,091900,233292100,14700,14640,14700,14640,1707
|
|
20231006,091800,208244370,14650,14640,14650,14640,102
|
|
20231006,091700,206751050,14640,14620,14640,14620,43
|
|
20231006,091600,206122040,14630,14620,14630,14620,180
|
|
20231006,091500,203489680,14610,14610,14610,14610,10
|
|
20231006,091400,203343580,14620,14640,14640,14620,313
|
|
20231006,091300,198764690,14630,14470,14630,14470,2083
|
|
20231006,091200,168395660,14470,14480,14480,14470,236
|
|
20231006,091100,164980340,14480,14470,14500,14470,695
|
|
20231006,091000,154921610,14470,14430,14470,14430,740
|
|
20231006,090900,144226470,14430,14420,14430,14400,88
|
|
20231006,090800,142958050,14380,14440,14440,14380,1359
|
|
20231006,090700,123389000,14460,14410,14460,14360,1607
|
|
20231006,090600,100277470,14410,14410,14470,14410,421
|
|
20231006,090500,94200660,14410,14410,14410,14380,816
|
|
20231006,090400,82451170,14430,14470,14480,14430,897
|
|
20231006,090300,69482840,14440,14500,14500,14440,248
|
|
20231006,090200,65895730,14520,14530,14530,14520,53
|
|
20231006,090100,65125650,14530,14500,14550,14500,705
|
|
20231006,090000,54878650,14500,14410,14550,14410,3802
|