680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201700,14739480240,14500,14500,14500,14500,2934
|
|
20231020,201600,14739480240,14500,14500,14500,14500,0
|
|
20231020,201500,14739480240,14500,14500,14500,14500,0
|
|
20231020,201400,14739480240,14500,14500,14500,14500,0
|
|
20231020,201300,14739480240,14500,14500,14500,14500,0
|
|
20231020,201200,14739480240,14500,14500,14500,14500,0
|
|
20231020,201100,14739480240,14500,14500,14500,14500,0
|
|
20231020,201000,14739480240,14500,14500,14500,14500,0
|
|
20231020,200900,14739480240,14500,14500,14500,14500,0
|
|
20231020,200800,14739480240,14500,14500,14500,14500,0
|
|
20231020,200700,14739480240,14500,14500,14500,14500,0
|
|
20231020,200600,14739480240,14500,14500,14500,14500,0
|
|
20231020,200500,14739480240,14500,14500,14500,14500,0
|
|
20231020,200400,14739480240,14500,14500,14500,14500,0
|
|
20231020,200300,14739480240,14500,14500,14500,14500,0
|
|
20231020,200200,14739480240,14500,14500,14500,14500,0
|
|
20231020,200100,14739480240,14500,14500,14500,14500,0
|
|
20231020,200000,14739480240,14500,14500,14500,14500,0
|
|
20231020,195900,14739480240,14500,14500,14500,14500,0
|
|
20231020,195800,14739480240,14500,14500,14500,14500,0
|
|
20231020,195700,14739480240,14500,14500,14500,14500,0
|
|
20231020,195600,14739480240,14500,14500,14500,14500,0
|
|
20231020,195500,14739480240,14500,14500,14500,14500,0
|
|
20231020,195400,14739480240,14500,14500,14500,14500,0
|
|
20231020,195300,14739480240,14500,14500,14500,14500,0
|
|
20231020,195200,14739480240,14500,14500,14500,14500,0
|
|
20231020,195100,14739480240,14500,14500,14500,14500,0
|
|
20231020,195000,14739480240,14500,14500,14500,14500,0
|
|
20231020,194900,14739480240,14500,14500,14500,14500,0
|
|
20231020,194800,14739480240,14500,14500,14500,14500,0
|
|
20231020,194700,14739480240,14500,14500,14500,14500,2934
|
|
20231020,194600,14739480240,14500,14500,14500,14500,0
|
|
20231020,194500,14739480240,14500,14500,14500,14500,0
|
|
20231020,194400,14739480240,14500,14500,14500,14500,0
|
|
20231020,194300,14739480240,14500,14500,14500,14500,0
|
|
20231020,194200,14739480240,14500,14500,14500,14500,0
|
|
20231020,194100,14739480240,14500,14500,14500,14500,0
|
|
20231020,194000,14739480240,14500,14500,14500,14500,0
|
|
20231020,193900,14739480240,14500,14500,14500,14500,0
|
|
20231020,193800,14739480240,14500,14500,14500,14500,0
|
|
20231020,193700,14739480240,14500,14500,14500,14500,0
|
|
20231020,193600,14739480240,14500,14500,14500,14500,0
|
|
20231020,193500,14739480240,14500,14500,14500,14500,0
|
|
20231020,193400,14739480240,14500,14500,14500,14500,0
|
|
20231020,193300,14739480240,14500,14500,14500,14500,0
|
|
20231020,193200,14739480240,14500,14500,14500,14500,0
|
|
20231020,193100,14739480240,14500,14500,14500,14500,0
|
|
20231020,193000,14739480240,14500,14500,14500,14500,0
|
|
20231020,192900,14739480240,14500,14500,14500,14500,0
|
|
20231020,192800,14739480240,14500,14500,14500,14500,0
|
|
20231020,192700,14739480240,14500,14500,14500,14500,0
|
|
20231020,192600,14739480240,14500,14500,14500,14500,0
|
|
20231020,192500,14739480240,14500,14500,14500,14500,0
|
|
20231020,192400,14739480240,14500,14500,14500,14500,0
|
|
20231020,192300,14739480240,14500,14500,14500,14500,0
|
|
20231020,192200,14739480240,14500,14500,14500,14500,0
|
|
20231020,192100,14739480240,14500,14500,14500,14500,0
|
|
20231020,192000,14739480240,14500,14500,14500,14500,0
|
|
20231020,191900,14739480240,14500,14500,14500,14500,0
|
|
20231020,191800,14739480240,14500,14500,14500,14500,0
|
|
20231020,191700,14739480240,14500,14500,14500,14500,2934
|
|
20231020,191600,14739480240,14500,14500,14500,14500,0
|
|
20231020,191500,14739480240,14500,14500,14500,14500,0
|
|
20231020,191400,14739480240,14500,14500,14500,14500,0
|
|
20231020,191300,14739480240,14500,14500,14500,14500,0
|
|
20231020,191200,14739480240,14500,14500,14500,14500,0
|
|
20231020,191100,14739480240,14500,14500,14500,14500,0
|
|
20231020,191000,14739480240,14500,14500,14500,14500,0
|
|
20231020,190900,14739480240,14500,14500,14500,14500,0
|
|
20231020,190800,14739480240,14500,14500,14500,14500,0
|
|
20231020,190700,14739480240,14500,14500,14500,14500,0
|
|
20231020,190600,14739480240,14500,14500,14500,14500,0
|
|
20231020,190500,14739480240,14500,14500,14500,14500,0
|
|
20231020,190400,14739480240,14500,14500,14500,14500,0
|
|
20231020,190300,14739480240,14500,14500,14500,14500,0
|
|
20231020,190200,14739480240,14500,14500,14500,14500,0
|
|
20231020,190100,14739480240,14500,14500,14500,14500,0
|
|
20231020,190000,14739480240,14500,14500,14500,14500,0
|
|
20231020,185900,14739480240,14500,14500,14500,14500,0
|
|
20231020,185800,14739480240,14500,14500,14500,14500,0
|
|
20231020,185700,14739480240,14500,14500,14500,14500,0
|
|
20231020,185600,14739480240,14500,14500,14500,14500,0
|
|
20231020,185500,14739480240,14500,14500,14500,14500,0
|
|
20231020,185400,14739480240,14500,14500,14500,14500,0
|
|
20231020,185300,14739480240,14500,14500,14500,14500,0
|
|
20231020,185200,14739480240,14500,14500,14500,14500,0
|
|
20231020,185100,14739480240,14500,14500,14500,14500,0
|
|
20231020,185000,14739480240,14500,14500,14500,14500,0
|
|
20231020,184900,14739480240,14500,14500,14500,14500,0
|
|
20231020,184800,14739480240,14500,14500,14500,14500,0
|
|
20231020,184700,14739480240,14500,14500,14500,14500,2934
|
|
20231020,184600,14739480240,14500,14500,14500,14500,0
|
|
20231020,184500,14739480240,14500,14500,14500,14500,0
|
|
20231020,184400,14739480240,14500,14500,14500,14500,0
|
|
20231020,184300,14739480240,14500,14500,14500,14500,0
|
|
20231020,184200,14739480240,14500,14500,14500,14500,0
|
|
20231020,184100,14739480240,14500,14500,14500,14500,0
|
|
20231020,184000,14739480240,14500,14500,14500,14500,0
|
|
20231020,183900,14739480240,14500,14500,14500,14500,0
|
|
20231020,183800,14739480240,14500,14500,14500,14500,0
|
|
20231020,183700,14739480240,14500,14500,14500,14500,0
|
|
20231020,183600,14739480240,14500,14500,14500,14500,0
|
|
20231020,183500,14739480240,14500,14500,14500,14500,0
|
|
20231020,183400,14739480240,14500,14500,14500,14500,0
|
|
20231020,183300,14739480240,14500,14500,14500,14500,0
|
|
20231020,183200,14739480240,14500,14500,14500,14500,0
|
|
20231020,183100,14739480240,14500,14500,14500,14500,0
|
|
20231020,183000,14739480240,14500,14500,14500,14500,0
|
|
20231020,182900,14739480240,14500,14500,14500,14500,0
|
|
20231020,182800,14739480240,14500,14500,14500,14500,0
|
|
20231020,182700,14739480240,14500,14500,14500,14500,0
|
|
20231020,182600,14739480240,14500,14500,14500,14500,0
|
|
20231020,182500,14739480240,14500,14500,14500,14500,0
|
|
20231020,182400,14739480240,14500,14500,14500,14500,0
|
|
20231020,182300,14739480240,14500,14500,14500,14500,0
|
|
20231020,182200,14739480240,14500,14500,14500,14500,0
|
|
20231020,182100,14739480240,14500,14500,14500,14500,0
|
|
20231020,182000,14739480240,14500,14500,14500,14500,0
|
|
20231020,181900,14739480240,14500,14500,14500,14500,0
|
|
20231020,181800,14739480240,14500,14500,14500,14500,0
|
|
20231020,181700,14739480240,14500,14500,14500,14500,2934
|
|
20231020,181600,14739480240,14500,14500,14500,14500,0
|
|
20231020,181500,14739480240,14500,14500,14500,14500,0
|
|
20231020,181400,14739480240,14500,14500,14500,14500,0
|
|
20231020,181300,14739480240,14500,14500,14500,14500,0
|
|
20231020,181200,14739480240,14500,14500,14500,14500,0
|
|
20231020,181100,14739480240,14500,14500,14500,14500,0
|
|
20231020,181000,14739480240,14500,14500,14500,14500,0
|
|
20231020,180900,14739480240,14500,14500,14500,14500,0
|
|
20231020,180800,14739480240,14500,14500,14500,14500,0
|
|
20231020,180700,14739480240,14500,14500,14500,14500,0
|
|
20231020,180600,14739480240,14500,14500,14500,14500,0
|
|
20231020,180500,14739480240,14500,14500,14500,14500,0
|
|
20231020,180400,14739480240,14500,14500,14500,14500,0
|
|
20231020,180300,14739480240,14500,14500,14500,14500,0
|
|
20231020,180200,14739480240,14500,14500,14500,14500,0
|
|
20231020,180100,14739480240,14500,14500,14500,14500,0
|
|
20231020,180000,14739480240,14500,14500,14500,14500,0
|
|
20231020,175900,14739480240,14500,14500,14500,14500,0
|
|
20231020,175800,14739480240,14500,14500,14500,14500,0
|
|
20231020,175700,14739480240,14500,14500,14500,14500,0
|
|
20231020,175600,14739480240,14500,14500,14500,14500,0
|
|
20231020,175500,14739480240,14500,14500,14500,14500,0
|
|
20231020,175400,14739480240,14500,14500,14500,14500,0
|
|
20231020,175300,14739480240,14500,14500,14500,14500,0
|
|
20231020,175200,14739480240,14500,14500,14500,14500,0
|
|
20231020,175100,14739480240,14500,14500,14500,14500,0
|
|
20231020,175000,14739480240,14500,14500,14500,14500,0
|
|
20231020,174900,14739480240,14500,14500,14500,14500,0
|
|
20231020,174800,14739480240,14500,14500,14500,14500,0
|
|
20231020,174700,14739480240,14500,14500,14500,14500,2934
|
|
20231020,174600,14739480240,14500,14500,14500,14500,0
|
|
20231020,174500,14739480240,14500,14500,14500,14500,0
|
|
20231020,174400,14739480240,14500,14500,14500,14500,0
|
|
20231020,174300,14739480240,14500,14500,14500,14500,0
|
|
20231020,174200,14739480240,14500,14500,14500,14500,0
|
|
20231020,174100,14739480240,14500,14500,14500,14500,0
|
|
20231020,174000,14739480240,14500,14500,14500,14500,0
|
|
20231020,173900,14739480240,14500,14500,14500,14500,0
|
|
20231020,173800,14739480240,14500,14500,14500,14500,0
|
|
20231020,173700,14739480240,14500,14500,14500,14500,0
|
|
20231020,173600,14739480240,14500,14500,14500,14500,0
|
|
20231020,173500,14739480240,14500,14500,14500,14500,0
|
|
20231020,173400,14739480240,14500,14500,14500,14500,0
|
|
20231020,173300,14739480240,14500,14500,14500,14500,0
|
|
20231020,173200,14739480240,14500,14500,14500,14500,0
|
|
20231020,173100,14739480240,14500,14500,14500,14500,0
|
|
20231020,173000,14739480240,14500,14500,14500,14500,0
|
|
20231020,172900,14739480240,14500,14500,14500,14500,0
|
|
20231020,172800,14739480240,14500,14500,14500,14500,0
|
|
20231020,172700,14739480240,14500,14500,14500,14500,0
|
|
20231020,172600,14739480240,14500,14500,14500,14500,0
|
|
20231020,172500,14739480240,14500,14500,14500,14500,0
|
|
20231020,172400,14739480240,14500,14500,14500,14500,0
|
|
20231020,172300,14739480240,14500,14500,14500,14500,0
|
|
20231020,172200,14739480240,14500,14500,14500,14500,0
|
|
20231020,172100,14739480240,14500,14500,14500,14500,0
|
|
20231020,172000,14739480240,14500,14500,14500,14500,0
|
|
20231020,171900,14739480240,14500,14500,14500,14500,0
|
|
20231020,171800,14739480240,14500,14500,14500,14500,0
|
|
20231020,171700,14739480240,14500,14500,14500,14500,2934
|
|
20231020,171600,14739480240,14500,14500,14500,14500,0
|
|
20231020,171500,14739480240,14500,14500,14500,14500,0
|
|
20231020,171400,14739480240,14500,14500,14500,14500,0
|
|
20231020,171300,14739480240,14500,14500,14500,14500,0
|
|
20231020,171200,14739480240,14500,14500,14500,14500,0
|
|
20231020,171100,14739480240,14500,14500,14500,14500,0
|
|
20231020,171000,14739480240,14500,14500,14500,14500,0
|
|
20231020,170900,14739480240,14500,14500,14500,14500,0
|
|
20231020,170800,14739480240,14500,14500,14500,14500,0
|
|
20231020,170700,14739480240,14500,14500,14500,14500,0
|
|
20231020,170600,14739480240,14500,14500,14500,14500,0
|
|
20231020,170500,14739480240,14500,14500,14500,14500,0
|
|
20231020,170400,14739480240,14500,14500,14500,14500,0
|
|
20231020,170300,14739480240,14500,14500,14500,14500,0
|
|
20231020,170200,14739480240,14500,14500,14500,14500,0
|
|
20231020,170100,14739480240,14500,14500,14500,14500,0
|
|
20231020,170000,14739480240,14500,14500,14500,14500,0
|
|
20231020,165900,14739480240,14500,14500,14500,14500,0
|
|
20231020,165800,14739480240,14500,14500,14500,14500,0
|
|
20231020,165700,14739480240,14500,14500,14500,14500,0
|
|
20231020,165600,14739480240,14500,14500,14500,14500,0
|
|
20231020,165500,14739480240,14500,14500,14500,14500,0
|
|
20231020,165400,14739480240,14500,14500,14500,14500,0
|
|
20231020,165300,14739480240,14500,14500,14500,14500,0
|
|
20231020,165200,14739480240,14500,14500,14500,14500,0
|
|
20231020,165100,14739480240,14500,14500,14500,14500,0
|
|
20231020,165000,14739480240,14500,14500,14500,14500,0
|
|
20231020,164900,14739480240,14500,14500,14500,14500,0
|
|
20231020,164800,14739480240,14500,14500,14500,14500,0
|
|
20231020,164700,14739480240,14500,14500,14500,14500,2934
|
|
20231020,164600,14739480240,14500,14500,14500,14500,0
|
|
20231020,164500,14739480240,14500,14500,14500,14500,0
|
|
20231020,164400,14739480240,14500,14500,14500,14500,0
|
|
20231020,164300,14739480240,14500,14500,14500,14500,0
|
|
20231020,164200,14739480240,14500,14500,14500,14500,0
|
|
20231020,164100,14739480240,14500,14500,14500,14500,0
|
|
20231020,164000,14739480240,14500,14500,14500,14500,0
|
|
20231020,163900,14739480240,14500,14500,14500,14500,0
|
|
20231020,163800,14739480240,14500,14500,14500,14500,0
|
|
20231020,163700,14739480240,14500,14500,14500,14500,0
|
|
20231020,163600,14739480240,14500,14500,14500,14500,0
|
|
20231020,163500,14739480240,14500,14500,14500,14500,0
|
|
20231020,163400,14739480240,14500,14500,14500,14500,0
|
|
20231020,163300,14739480240,14500,14500,14500,14500,0
|
|
20231020,163200,14739480240,14500,14500,14500,14500,0
|
|
20231020,163100,14739480240,14500,14500,14500,14500,0
|
|
20231020,163000,14739480240,14500,14500,14500,14500,0
|
|
20231020,162900,14739480240,14500,14500,14500,14500,0
|
|
20231020,162800,14739480240,14500,14500,14500,14500,0
|
|
20231020,162700,14739480240,14500,14500,14500,14500,0
|
|
20231020,162600,14739480240,14500,14500,14500,14500,0
|
|
20231020,162500,14739480240,14500,14500,14500,14500,0
|
|
20231020,162400,14739480240,14500,14500,14500,14500,0
|
|
20231020,162300,14739480240,14500,14500,14500,14500,0
|
|
20231020,162200,14739480240,14500,14500,14500,14500,0
|
|
20231020,162100,14739480240,14500,14500,14500,14500,0
|
|
20231020,162000,14739480240,14500,14500,14500,14500,0
|
|
20231020,161900,14739480240,14500,14500,14500,14500,0
|
|
20231020,161800,14739480240,14500,14500,14500,14500,0
|
|
20231020,161700,14739480240,14500,14500,14500,14500,2934
|
|
20231020,161600,14739480240,14500,14500,14500,14500,0
|
|
20231020,161500,14739480240,14500,14500,14500,14500,0
|
|
20231020,161400,14739480240,14500,14500,14500,14500,0
|
|
20231020,161300,14739480240,14500,14500,14500,14500,0
|
|
20231020,161200,14739480240,14500,14500,14500,14500,0
|
|
20231020,161100,14739480240,14500,14500,14500,14500,0
|
|
20231020,161000,14739480240,14500,14500,14500,14500,0
|
|
20231020,160900,14739480240,14500,14500,14500,14500,0
|
|
20231020,160800,14739480240,14500,14500,14500,14500,0
|
|
20231020,160700,14739480240,14500,14500,14500,14500,0
|
|
20231020,160600,14739480240,14500,14500,14500,14500,0
|
|
20231020,160500,14739480240,14500,14500,14500,14500,0
|
|
20231020,160400,14739480240,14500,14500,14500,14500,0
|
|
20231020,160300,14739480240,14500,14500,14500,14500,0
|
|
20231020,160200,14739480240,14500,14500,14500,14500,0
|
|
20231020,160100,14739480240,14500,14500,14500,14500,0
|
|
20231020,160000,14739480240,14500,14500,14500,14500,0
|
|
20231020,155900,14739480240,14500,14500,14500,14500,0
|
|
20231020,155800,14739480240,14500,14500,14500,14500,0
|
|
20231020,155700,14739480240,14500,14500,14500,14500,0
|
|
20231020,155600,14739480240,14500,14500,14500,14500,0
|
|
20231020,155500,14739480240,14500,14500,14500,14500,0
|
|
20231020,155400,14739480240,14500,14500,14500,14500,0
|
|
20231020,155300,14739480240,14500,14500,14500,14500,0
|
|
20231020,155200,14739480240,14500,14500,14500,14500,0
|
|
20231020,155100,14739480240,14500,14500,14500,14500,0
|
|
20231020,155000,14739480240,14500,14500,14500,14500,0
|
|
20231020,154900,14739480240,14500,14500,14500,14500,0
|
|
20231020,154800,14739480240,14500,14500,14500,14500,0
|
|
20231020,154700,14739480240,14500,14500,14500,14500,2934
|
|
20231020,154600,14739480240,14500,14500,14500,14500,0
|
|
20231020,154500,14739480240,14500,14500,14500,14500,0
|
|
20231020,154400,14739480240,14500,14500,14500,14500,0
|
|
20231020,154300,14739480240,14500,14500,14500,14500,0
|
|
20231020,154200,14739480240,14500,14500,14500,14500,0
|
|
20231020,154100,14739480240,14500,14500,14500,14500,0
|
|
20231020,154000,14739480240,14500,14500,14500,14500,0
|
|
20231020,153900,14739480240,14500,14500,14500,14500,0
|
|
20231020,153800,14739480240,14500,14500,14500,14500,0
|
|
20231020,153700,14739480240,14500,14500,14500,14500,0
|
|
20231020,153600,14739480240,14500,14500,14500,14500,0
|
|
20231020,153500,14739480240,14500,14500,14500,14500,0
|
|
20231020,153400,14739480240,14500,14500,14500,14500,0
|
|
20231020,153300,14739480240,14500,14500,14500,14500,0
|
|
20231020,153200,14739480240,14500,14500,14500,14500,0
|
|
20231020,153100,14739480240,14500,14500,14500,14500,0
|
|
20231020,153000,14739480240,14500,14500,14500,14500,2934
|
|
20231020,152900,14696937240,14490,14490,14490,14490,0
|
|
20231020,152800,14696937240,14490,14490,14490,14490,0
|
|
20231020,152700,14696937240,14490,14490,14490,14490,0
|
|
20231020,152600,14696937240,14490,14490,14490,14490,0
|
|
20231020,152500,14696937240,14490,14490,14490,14490,0
|
|
20231020,152400,14696937240,14490,14490,14490,14490,0
|
|
20231020,152300,14696937240,14490,14490,14490,14490,0
|
|
20231020,152200,14696937240,14490,14490,14490,14490,0
|
|
20231020,152100,14696937240,14490,14490,14490,14490,0
|
|
20231020,152000,14696937240,14490,14490,14490,14490,0
|
|
20231020,151900,14696937240,14490,14500,14520,14470,1493
|
|
20231020,151800,14675304360,14500,14490,14530,14490,2533
|
|
20231020,151700,14638574200,14480,14470,14500,14470,519
|
|
20231020,151600,14631054900,14460,14480,14480,14460,964
|
|
20231020,151500,14617113260,14470,14470,14470,14460,145
|
|
20231020,151400,14615015290,14470,14470,14480,14460,591
|
|
20231020,151300,14606464270,14470,14470,14470,14470,103
|
|
20231020,151200,14604973860,14480,14480,14480,14470,133
|
|
20231020,151100,14603048140,14470,14460,14480,14460,91
|
|
20231020,151000,14601731030,14460,14500,14500,14450,1363
|
|
20231020,150900,14582005840,14500,14470,14500,14470,270
|
|
20231020,150800,14578096240,14470,14460,14470,14460,205
|
|
20231020,150700,14575131370,14450,14430,14490,14430,766
|
|
20231020,150600,14564063790,14440,14450,14450,14430,354
|
|
20231020,150500,14558952680,14450,14460,14470,14450,291
|
|
20231020,150400,14554745670,14450,14490,14500,14450,321
|
|
20231020,150300,14550095740,14490,14450,14490,14450,169
|
|
20231020,150200,14547652200,14450,14450,14470,14440,1017
|
|
20231020,150100,14532962940,14450,14460,14470,14450,406
|
|
20231020,150000,14527094610,14450,14470,14470,14450,1153
|
|
20231020,145900,14510423290,14480,14480,14480,14470,497
|
|
20231020,145800,14503227930,14490,14500,14500,14480,627
|
|
20231020,145700,14494144770,14490,14500,14500,14490,446
|
|
20231020,145600,14487680360,14510,14520,14520,14510,95
|
|
20231020,145500,14486301900,14490,14480,14490,14470,560
|
|
20231020,145400,14478191130,14480,14500,14500,14480,618
|
|
20231020,145300,14469234640,14500,14510,14510,14500,1435
|
|
20231020,145200,14448414590,14510,14520,14540,14510,566
|
|
20231020,145100,14440197610,14520,14520,14530,14520,686
|
|
20231020,145000,14430234390,14520,14540,14540,14520,721
|
|
20231020,144900,14419762160,14540,14540,14540,14530,198
|
|
20231020,144800,14416883250,14540,14540,14550,14540,442
|
|
20231020,144700,14410456420,14540,14560,14560,14540,532
|
|
20231020,144600,14402718840,14550,14570,14570,14550,81
|
|
20231020,144500,14401539330,14570,14560,14580,14560,251
|
|
20231020,144400,14397883210,14550,14530,14550,14520,3801
|
|
20231020,144300,14342635900,14530,14550,14550,14530,285
|
|
20231020,144200,14338494440,14550,14550,14550,14540,70
|
|
20231020,144100,14337476220,14560,14540,14600,14540,513
|
|
20231020,144000,14330012540,14540,14530,14540,14520,90
|
|
20231020,143900,14328705260,14530,14530,14550,14530,290
|
|
20231020,143800,14324490320,14530,14560,14560,14530,224
|
|
20231020,143700,14321232040,14560,14540,14570,14540,327
|
|
20231020,143600,14316475700,14540,14520,14560,14520,487
|
|
20231020,143500,14309398390,14530,14580,14580,14520,1929
|
|
20231020,143400,14281321640,14580,14590,14610,14570,163
|
|
20231020,143300,14278945180,14580,14580,14600,14570,397
|
|
20231020,143200,14273154890,14560,14600,14610,14560,792
|
|
20231020,143100,14261585900,14620,14610,14620,14550,928
|
|
20231020,143000,14248049560,14610,14620,14630,14610,144
|
|
20231020,142900,14245944890,14630,14630,14630,14630,36
|
|
20231020,142800,14245418210,14630,14600,14630,14600,68
|
|
20231020,142700,14244424060,14600,14610,14620,14580,603
|
|
20231020,142600,14235620210,14610,14640,14640,14610,661
|
|
20231020,142500,14225951180,14660,14600,14680,14600,1580
|
|
20231020,142400,14202782830,14550,14550,14630,14500,5802
|
|
20231020,142300,14118220930,14560,14590,14590,14560,118
|
|
20231020,142200,14116500510,14590,14600,14600,14580,194
|
|
20231020,142100,14113669780,14600,14630,14630,14600,84
|
|
20231020,142000,14112441590,14630,14600,14630,14600,282
|
|
20231020,141900,14108320200,14600,14600,14600,14590,362
|
|
20231020,141800,14103036030,14600,14590,14610,14580,495
|
|
20231020,141700,14095813190,14590,14570,14590,14570,616
|
|
20231020,141600,14086833810,14570,14560,14570,14560,231
|
|
20231020,141500,14083470030,14560,14560,14560,14560,46
|
|
20231020,141400,14082800270,14560,14550,14570,14540,252
|
|
20231020,141300,14079133660,14550,14560,14590,14550,232
|
|
20231020,141200,14075755540,14530,14580,14580,14530,1063
|
|
20231020,141100,14060278060,14570,14590,14590,14570,565
|
|
20231020,141000,14052037800,14590,14590,14590,14580,59
|
|
20231020,140900,14051177290,14590,14590,14600,14580,330
|
|
20231020,140800,14046362850,14590,14600,14600,14590,109
|
|
20231020,140700,14044772270,14600,14610,14620,14600,457
|
|
20231020,140600,14038096400,14620,14650,14670,14620,256
|
|
20231020,140500,14034349940,14620,14670,14670,14620,82
|
|
20231020,140400,14033149670,14630,14600,14670,14600,275
|
|
20231020,140300,14029133160,14600,14630,14630,14580,846
|
|
20231020,140200,14016776510,14630,14640,14640,14630,267
|
|
20231020,140100,14012869050,14640,14690,14690,14640,48
|
|
20231020,140000,14012165470,14660,14620,14690,14620,417
|
|
20231020,135900,14006055760,14590,14670,14670,14590,915
|
|
20231020,135800,13992660430,14670,14670,14670,14660,44
|
|
20231020,135700,13992014970,14660,14670,14680,14660,323
|
|
20231020,135600,13987277140,14680,14720,14720,14670,119
|
|
20231020,135500,13985530280,14720,14670,14720,14670,128
|
|
20231020,135400,13983649170,14680,14770,14770,14680,452
|
|
20231020,135300,13977001490,14770,14720,14780,14720,624
|
|
20231020,135200,13967798700,14720,14720,14720,14720,94
|
|
20231020,135100,13966415020,14720,14760,14760,14720,252
|
|
20231020,135000,13962701910,14760,14720,14760,14720,880
|
|
20231020,134900,13949739380,14720,14710,14720,14670,883
|
|
20231020,134800,13936755030,14710,14710,14710,14700,667
|
|
20231020,134700,13926943470,14710,14710,14710,14670,550
|
|
20231020,134600,13918862510,14710,14730,14730,14700,365
|
|
20231020,134500,13913490000,14730,14720,14730,14720,316
|
|
20231020,134400,13908837450,14730,14700,14770,14700,3647
|
|
20231020,134300,13855111560,14690,14650,14690,14650,487
|
|
20231020,134200,13847962800,14650,14680,14690,14600,4439
|
|
20231020,134100,13782902270,14700,14660,14700,14640,920
|
|
20231020,134000,13769396580,14670,14690,14690,14660,487
|
|
20231020,133900,13762253060,14690,14680,14700,14680,324
|
|
20231020,133800,13757493660,14680,14650,14690,14650,946
|
|
20231020,133700,13743620510,14640,14640,14650,14590,1565
|
|
20231020,133600,13720729340,14640,14640,14640,14640,120
|
|
20231020,133500,13718972540,14640,14670,14670,14640,326
|
|
20231020,133400,13714194260,14660,14650,14670,14650,1142
|
|
20231020,133300,13697459570,14650,14610,14650,14600,1112
|
|
20231020,133200,13681194550,14610,14600,14610,14600,469
|
|
20231020,133100,13674346950,14600,14590,14600,14580,390
|
|
20231020,133000,13668657130,14590,14530,14590,14530,326
|
|
20231020,132900,13663910790,14520,14450,14550,14450,1530
|
|
20231020,132800,13641663090,14450,14480,14480,14440,2222
|
|
20231020,132700,13609547040,14490,14470,14490,14470,69
|
|
20231020,132600,13608547250,14490,14490,14490,14470,335
|
|
20231020,132500,13603696820,14490,14490,14490,14490,242
|
|
20231020,132400,13600190240,14490,14490,14490,14480,79
|
|
20231020,132300,13599045550,14480,14470,14520,14460,1458
|
|
20231020,132200,13577940240,14470,14490,14490,14460,318
|
|
20231020,132100,13573338840,14490,14490,14500,14490,5
|
|
20231020,132000,13573266380,14470,14440,14510,14440,8691
|
|
20231020,131900,13447671680,14450,14450,14470,14440,1164
|
|
20231020,131800,13430851150,14450,14470,14470,14450,1130
|
|
20231020,131700,13414520590,14470,14460,14470,14460,102
|
|
20231020,131600,13413045210,14460,14470,14480,14460,41
|
|
20231020,131500,13412452040,14460,14500,14550,14460,724
|
|
20231020,131400,13401959210,14500,14460,14500,14450,522
|
|
20231020,131300,13394409610,14470,14520,14520,14470,2658
|
|
20231020,131200,13355879030,14510,14540,14560,14510,637
|
|
20231020,131100,13346627110,14540,14580,14580,14540,90
|
|
20231020,131000,13345316510,14590,14590,14590,14590,15
|
|
20231020,130900,13345097660,14570,14510,14570,14510,912
|
|
20231020,130800,13331848020,14520,14520,14520,14510,992
|
|
20231020,130700,13317447600,14530,14550,14550,14530,195
|
|
20231020,130600,13314613210,14550,14550,14550,14550,7
|
|
20231020,130500,13314511360,14550,14550,14550,14550,233
|
|
20231020,130400,13311121210,14550,14570,14570,14550,197
|
|
20231020,130300,13308254640,14570,14570,14570,14560,153
|
|
20231020,130200,13306026460,14600,14540,14600,14540,775
|
|
20231020,130100,13294743730,14540,14540,14540,14540,72
|
|
20231020,130000,13293696850,14520,14540,14540,14520,516
|
|
20231020,125900,13286202790,14520,14540,14540,14520,649
|
|
20231020,125800,13276772100,14550,14540,14550,14540,422
|
|
20231020,125700,13270632310,14550,14560,14560,14550,64
|
|
20231020,125600,13269700930,14540,14540,14540,14540,0
|
|
20231020,125500,13269700930,14540,14580,14590,14540,1652
|
|
20231020,125400,13245645800,14580,14610,14610,14580,376
|
|
20231020,125300,13240158730,14610,14610,14610,14610,216
|
|
20231020,125200,13237002970,14620,14620,14620,14620,203
|
|
20231020,125100,13234035110,14620,14620,14620,14610,8
|
|
20231020,125000,13233918160,14620,14620,14620,14610,57
|
|
20231020,124900,13233084890,14620,14630,14630,14600,1123
|
|
20231020,124800,13216672150,14630,14600,14630,14600,610
|
|
20231020,124700,13207757950,14600,14600,14600,14600,72
|
|
20231020,124600,13206706750,14580,14580,14580,14580,259
|
|
20231020,124500,13202930530,14580,14580,14580,14580,19
|
|
20231020,124400,13202653510,14580,14570,14580,14540,772
|
|
20231020,124300,13191418670,14570,14540,14570,14540,251
|
|
20231020,124200,13187765860,14540,14550,14550,14530,149
|
|
20231020,124100,13185599910,14540,14520,14550,14520,328
|
|
20231020,124000,13180833740,14520,14540,14540,14520,427
|
|
20231020,123900,13174633170,14550,14530,14550,14520,465
|
|
20231020,123800,13167875660,14530,14530,14550,14530,339
|
|
20231020,123700,13162949530,14530,14530,14530,14530,45
|
|
20231020,123600,13162295680,14530,14520,14530,14520,79
|
|
20231020,123500,13161147830,14510,14520,14530,14510,692
|
|
20231020,123400,13151101360,14520,14520,14520,14520,164
|
|
20231020,123300,13148720080,14520,14500,14520,14490,488
|
|
20231020,123200,13141637100,14500,14510,14510,14500,588
|
|
20231020,123100,13133107990,14520,14520,14520,14500,56
|
|
20231020,123000,13132294930,14520,14570,14570,14490,2867
|
|
20231020,122900,13090679920,14570,14550,14570,14540,1069
|
|
20231020,122800,13075130460,14550,14580,14580,14550,689
|
|
20231020,122700,13065102300,14590,14580,14590,14570,331
|
|
20231020,122600,13060277050,14590,14610,14610,14590,396
|
|
20231020,122500,13054497600,14600,14600,14600,14600,527
|
|
20231020,122400,13046803400,14620,14600,14620,14600,168
|
|
20231020,122300,13044350200,14610,14620,14620,14590,618
|
|
20231020,122200,13035322250,14630,14580,14630,14580,1560
|
|
20231020,122100,13012519330,14570,14560,14570,14560,261
|
|
20231020,122000,13008716720,14560,14570,14570,14560,25
|
|
20231020,121900,13008352640,14570,14570,14580,14560,279
|
|
20231020,121800,13004288000,14580,14540,14580,14540,574
|
|
20231020,121700,12995933690,14540,14540,14550,14530,169
|
|
20231020,121600,12993476750,14540,14470,14550,14470,1814
|
|
20231020,121500,12967150170,14470,14480,14480,14430,1209
|
|
20231020,121400,12949678550,14480,14460,14480,14460,208
|
|
20231020,121300,12946668010,14460,14450,14480,14450,860
|
|
20231020,121200,12934233010,14440,14390,14440,14390,1134
|
|
20231020,121100,12917897660,14380,14360,14380,14360,153
|
|
20231020,121000,12915699500,14370,14360,14380,14360,435
|
|
20231020,120900,12909447550,14350,14370,14390,14350,665
|
|
20231020,120800,12899892460,14350,14360,14380,14350,493
|
|
20231020,120700,12892810470,14350,14380,14390,14350,760
|
|
20231020,120600,12881893620,14380,14370,14390,14370,399
|
|
20231020,120500,12876159370,14360,14350,14370,14350,1001
|
|
20231020,120400,12861794860,14330,14330,14330,14320,2862
|
|
20231020,120300,12820796800,14340,14370,14370,14340,2362
|
|
20231020,120200,12786907870,14370,14360,14370,14340,1279
|
|
20231020,120100,12768542200,14370,14360,14390,14330,1150
|
|
20231020,120000,12752015420,14360,14410,14410,14340,2540
|
|
20231020,115900,12715523610,14410,14480,14510,14410,1970
|
|
20231020,115800,12687016440,14480,14400,14480,14400,2040
|
|
20231020,115700,12657552040,14400,14330,14400,14320,2165
|
|
20231020,115600,12626456430,14330,14370,14380,14310,6478
|
|
20231020,115500,12533574450,14370,14430,14440,14370,4632
|
|
20231020,115400,12466858000,14420,14440,14460,14410,3370
|
|
20231020,115300,12418226630,14440,14460,14460,14430,2028
|
|
20231020,115200,12388930640,14470,14490,14490,14450,4140
|
|
20231020,115100,12329038060,14490,14490,14510,14480,929
|
|
20231020,115000,12315576100,14490,14530,14540,14480,4714
|
|
20231020,114900,12247154550,14530,14500,14550,14470,3723
|
|
20231020,114800,12193149470,14500,14440,14500,14410,4602
|
|
20231020,114700,12126656200,14440,14480,14490,14350,9016
|
|
20231020,114600,11996785870,14480,14530,14530,14400,5447
|
|
20231020,114500,11917889320,14560,14560,14560,14560,0
|
|
20231020,114400,11917889320,14560,14570,14570,14500,12972
|
|
20231020,114300,11729382760,14580,14670,14700,14580,6292
|
|
20231020,114200,11637427820,14670,14670,14670,14590,4002
|
|
20231020,114100,11578906550,14600,14630,14700,14590,7459
|
|
20231020,114000,11469731070,14620,14780,14800,14580,23502
|
|
20231020,113900,11125346920,14790,14780,14940,14700,14797
|
|
20231020,113800,10906533220,14780,14840,14890,14640,20664
|
|
20231020,113700,10601103100,14810,15390,15440,14630,64861
|
|
20231020,113600,9628365950,15390,15510,15510,15310,34847
|
|
20231020,113500,9091817660,15540,16160,16160,15410,48086
|
|
20231020,113400,8334005370,16160,16110,16390,15820,72931
|
|
20231020,113300,7154090720,16440,16440,16440,16440,0
|
|
20231020,113200,7154090720,16440,16400,16490,16380,15688
|
|
20231020,113100,6895966750,16400,15850,16440,15440,107268
|
|
20231020,113000,5164435700,15740,15350,16320,15200,102579
|
|
20231020,112900,3547318820,15390,15230,15390,15200,2513
|
|
20231020,112800,3508981660,15210,15290,15290,15210,1183
|
|
20231020,112700,3490951390,15290,15280,15330,15200,4379
|
|
20231020,112600,3424179900,15290,15310,15320,15290,1722
|
|
20231020,112500,3397824230,15300,15380,15380,15300,3411
|
|
20231020,112400,3345531890,15370,15370,15430,15350,2070
|
|
20231020,112300,3313712160,15370,15360,15420,15350,2445
|
|
20231020,112200,3276100380,15350,15420,15420,15350,1030
|
|
20231020,112100,3260266240,15430,15420,15430,15340,5275
|
|
20231020,112000,3179098350,15430,15450,15470,15410,3007
|
|
20231020,111900,3132711510,15460,15550,15570,15460,10912
|
|
20231020,111800,2963135180,15550,15740,15740,15550,2620
|
|
20231020,111700,2922221710,15740,15620,15740,15580,3238
|
|
20231020,111600,2871578860,15630,15780,15790,15630,2013
|
|
20231020,111500,2839981530,15780,15580,15780,15510,9087
|
|
20231020,111400,2698337610,15620,15480,15620,15370,4127
|
|
20231020,111300,2634300940,15520,15520,15770,15330,10311
|
|
20231020,111200,2474907460,15530,15620,15680,15520,6702
|
|
20231020,111100,2370547400,15690,15920,15920,15600,15087
|
|
20231020,111000,2133001590,15920,15480,16120,15420,23643
|
|
20231020,110900,1761376310,15500,15320,15510,15320,9737
|
|
20231020,110800,1610884460,15330,15230,15560,15230,8384
|
|
20231020,110700,1482242590,15220,15140,15220,15040,7891
|
|
20231020,110600,1362761680,15180,14890,15180,14890,11239
|
|
20231020,110500,1193412070,14900,14900,14900,14900,0
|
|
20231020,110400,1193412070,14900,14920,14920,14900,216
|
|
20231020,110300,1190190150,14910,14890,14910,14890,309
|
|
20231020,110200,1185586330,14900,14900,14910,14900,178
|
|
20231020,110100,1182934040,14900,14900,14900,14890,94
|
|
20231020,110000,1181533460,14900,14870,14900,14870,324
|
|
20231020,105900,1176710760,14850,14850,14850,14850,0
|
|
20231020,105800,1176710760,14850,14840,14850,14840,503
|
|
20231020,105700,1169243060,14840,14840,14840,14840,142
|
|
20231020,105600,1167135780,14840,14830,14840,14830,318
|
|
20231020,105500,1162419050,14840,14900,14900,14840,159
|
|
20231020,105400,1160051890,14910,14900,14910,14900,10
|
|
20231020,105300,1159902800,14910,14910,14910,14910,0
|
|
20231020,105200,1159902800,14910,14900,14910,14900,176
|
|
20231020,105100,1157280090,14900,14900,14900,14900,124
|
|
20231020,105000,1155432490,14900,14900,14900,14900,11
|
|
20231020,104900,1155268590,14910,14910,14910,14910,1
|
|
20231020,104800,1155253680,14910,14920,14930,14870,214
|
|
20231020,104700,1152061110,14920,14890,14920,14890,297
|
|
20231020,104600,1147634240,14850,14890,14900,14850,140
|
|
20231020,104500,1145552590,14890,14900,14900,14850,635
|
|
20231020,104400,1136100670,14920,14880,14930,14880,680
|
|
20231020,104300,1125963810,14910,14910,14910,14880,27
|
|
20231020,104200,1125561630,14930,14860,14930,14860,1058
|
|
20231020,104100,1109817410,14860,14840,14860,14840,66
|
|
20231020,104000,1108837430,14830,14840,14840,14830,7
|
|
20231020,103900,1108733590,14850,14860,14860,14850,11
|
|
20231020,103800,1108570230,14860,14870,14870,14860,460
|
|
20231020,103700,1101734500,14880,14840,14880,14820,1107
|
|
20231020,103600,1085314840,14840,14840,14840,14840,148
|
|
20231020,103500,1083118520,14820,14830,14830,14820,249
|
|
20231020,103400,1079426460,14870,14820,14870,14820,2050
|
|
20231020,103300,1049022080,14820,14830,14830,14810,1180
|
|
20231020,103200,1031534880,14830,14830,14830,14830,85
|
|
20231020,103100,1030274330,14830,14830,14830,14830,42
|
|
20231020,103000,1029651470,14850,14880,14880,14850,93
|
|
20231020,102900,1028267690,14890,14910,14920,14880,803
|
|
20231020,102800,1016313380,14900,14870,14900,14870,315
|
|
20231020,102700,1011625370,14880,14830,14880,14830,403
|
|
20231020,102600,1005640120,14830,14800,14840,14800,263
|
|
20231020,102500,1001741130,14800,14800,14800,14800,87
|
|
20231020,102400,1000453530,14800,14790,14800,14790,91
|
|
20231020,102300,999107520,14800,14810,14810,14800,286
|
|
20231020,102200,994872980,14810,14810,14820,14810,324
|
|
20231020,102100,990073040,14800,14760,14870,14760,6754
|
|
20231020,102000,890120160,14760,14760,14760,14760,1
|
|
20231020,101900,890105400,14760,14760,14760,14760,11
|
|
20231020,101800,889943040,14760,14770,14770,14760,142
|
|
20231020,101700,887846090,14780,14750,14790,14750,374
|
|
20231020,101600,882319100,14770,14770,14770,14770,145
|
|
20231020,101500,880177450,14760,14720,14760,14720,811
|
|
20231020,101400,868232070,14720,14720,14720,14720,44
|
|
20231020,101300,867584390,14720,14720,14720,14710,931
|
|
20231020,101200,853887220,14730,14730,14730,14730,257
|
|
20231020,101100,850101610,14730,14730,14730,14730,210
|
|
20231020,101000,847008310,14750,14750,14750,14750,44
|
|
20231020,100900,846359310,14750,14730,14760,14690,2475
|
|
20231020,100800,809961700,14760,14760,14760,14760,113
|
|
20231020,100700,808293820,14770,14770,14770,14760,116
|
|
20231020,100600,806581260,14770,14740,14770,14740,219
|
|
20231020,100500,803350020,14700,14750,14750,14700,581
|
|
20231020,100400,794795700,14750,14750,14750,14750,200
|
|
20231020,100300,791845700,14770,14820,14820,14770,104
|
|
20231020,100200,790308490,14820,14780,14820,14780,290
|
|
20231020,100100,786015130,14780,14780,14780,14780,132
|
|
20231020,100000,784064170,14780,14790,14830,14780,1016
|
|
20231020,095900,769025050,14780,14730,14780,14730,1574
|
|
20231020,095800,745819320,14730,14740,14740,14730,99
|
|
20231020,095700,744360160,14730,14710,14730,14710,149
|
|
20231020,095600,742167250,14710,14710,14710,14710,0
|
|
20231020,095500,742167250,14710,14700,14710,14690,21
|
|
20231020,095400,741858690,14690,14700,14700,14690,110
|
|
20231020,095300,740242340,14690,14740,14740,14670,159
|
|
20231020,095200,737905410,14740,14750,14790,14730,950
|
|
20231020,095100,723888440,14770,14700,14770,14650,2012
|
|
20231020,095000,694350830,14690,14720,14730,14690,425
|
|
20231020,094900,688095800,14730,14730,14730,14730,121
|
|
20231020,094800,686313470,14730,14700,14730,14690,1383
|
|
20231020,094700,665981740,14700,14770,14770,14700,200
|
|
20231020,094600,663031760,14780,14770,14780,14770,186
|
|
20231020,094500,660283390,14780,14750,14780,14740,235
|
|
20231020,094400,656815570,14740,14720,14740,14720,305
|
|
20231020,094300,652323260,14720,14710,14730,14710,291
|
|
20231020,094200,648038730,14700,14680,14700,14640,1923
|
|
20231020,094100,619857010,14680,14670,14680,14670,170
|
|
20231020,094000,617361770,14680,14660,14680,14650,183
|
|
20231020,093900,614678630,14650,14660,14660,14650,21
|
|
20231020,093800,614370780,14670,14680,14680,14610,7346
|
|
20231020,093700,506953950,14690,14720,14720,14690,348
|
|
20231020,093600,501839800,14720,14750,14770,14720,265
|
|
20231020,093500,497932830,14750,14750,14750,14730,171
|
|
20231020,093400,495412300,14750,14730,14750,14710,1739
|
|
20231020,093300,469782530,14720,14780,14780,14690,7990
|
|
20231020,093200,352202390,14780,14800,14800,14780,253
|
|
20231020,093100,348459410,14810,14810,14810,14810,24
|
|
20231020,093000,348103970,14820,14830,14830,14820,199
|
|
20231020,092900,345152840,14830,14820,14870,14820,1625
|
|
20231020,092800,321045750,14820,14840,14850,14800,1414
|
|
20231020,092700,300097310,14810,14920,14920,14800,7757
|
|
20231020,092600,185122980,14920,14900,14930,14900,232
|
|
20231020,092500,181664080,14910,14910,14910,14910,104
|
|
20231020,092400,180113440,14910,14910,14910,14910,1
|
|
20231020,092300,180098530,14910,14880,14910,14880,347
|
|
20231020,092200,174926720,14870,14860,14880,14860,252
|
|
20231020,092100,171177760,14850,14860,14860,14850,132
|
|
20231020,092000,169216410,14870,14900,14900,14870,716
|
|
20231020,091900,158561500,14900,14920,14920,14890,215
|
|
20231020,091800,155357290,14930,14910,14930,14910,260
|
|
20231020,091700,151477450,14900,14910,14910,14900,1504
|
|
20231020,091600,129054590,14920,14940,14940,14920,592
|
|
20231020,091500,120215650,14950,14960,14960,14950,372
|
|
20231020,091400,114651200,14970,14980,14980,14960,164
|
|
20231020,091300,112196420,14980,15000,15000,14980,152
|
|
20231020,091200,109916820,15000,15000,15000,14990,450
|
|
20231020,091100,103169480,15010,15040,15040,15010,288
|
|
20231020,091000,98842790,15050,15060,15070,15050,613
|
|
20231020,090900,89610770,15050,15070,15070,15050,257
|
|
20231020,090800,85739260,15040,15110,15150,15040,609
|
|
20231020,090700,76538990,15100,15110,15130,15100,549
|
|
20231020,090600,68242240,15130,15140,15150,15130,318
|
|
20231020,090500,63426550,15130,15130,15130,15110,531
|
|
20231020,090400,55399760,15150,15100,15150,15070,606
|
|
20231020,090300,46249740,15130,15150,15160,15130,262
|
|
20231020,090200,42281710,15140,15140,15150,15140,111
|
|
20231020,090100,40600540,15150,15130,15160,15000,1074
|
|
20231020,090000,24360310,15110,15000,15150,15000,1552
|