677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201400,3013723740,14930,14930,14930,14930,3751
|
|
20231024,201300,3013723740,14930,14930,14930,14930,0
|
|
20231024,201200,3013723740,14930,14930,14930,14930,0
|
|
20231024,201100,3013723740,14930,14930,14930,14930,0
|
|
20231024,201000,3013723740,14930,14930,14930,14930,0
|
|
20231024,200900,3013723740,14930,14930,14930,14930,0
|
|
20231024,200800,3013723740,14930,14930,14930,14930,0
|
|
20231024,200700,3013723740,14930,14930,14930,14930,0
|
|
20231024,200600,3013723740,14930,14930,14930,14930,0
|
|
20231024,200500,3013723740,14930,14930,14930,14930,0
|
|
20231024,200400,3013723740,14930,14930,14930,14930,0
|
|
20231024,200300,3013723740,14930,14930,14930,14930,0
|
|
20231024,200200,3013723740,14930,14930,14930,14930,0
|
|
20231024,200100,3013723740,14930,14930,14930,14930,0
|
|
20231024,200000,3013723740,14930,14930,14930,14930,0
|
|
20231024,195900,3013723740,14930,14930,14930,14930,0
|
|
20231024,195800,3013723740,14930,14930,14930,14930,0
|
|
20231024,195700,3013723740,14930,14930,14930,14930,0
|
|
20231024,195600,3013723740,14930,14930,14930,14930,0
|
|
20231024,195500,3013723740,14930,14930,14930,14930,0
|
|
20231024,195400,3013723740,14930,14930,14930,14930,0
|
|
20231024,195300,3013723740,14930,14930,14930,14930,0
|
|
20231024,195200,3013723740,14930,14930,14930,14930,0
|
|
20231024,195100,3013723740,14930,14930,14930,14930,0
|
|
20231024,195000,3013723740,14930,14930,14930,14930,0
|
|
20231024,194900,3013723740,14930,14930,14930,14930,0
|
|
20231024,194800,3013723740,14930,14930,14930,14930,0
|
|
20231024,194700,3013723740,14930,14930,14930,14930,0
|
|
20231024,194600,3013723740,14930,14930,14930,14930,0
|
|
20231024,194500,3013723740,14930,14930,14930,14930,0
|
|
20231024,194400,3013723740,14930,14930,14930,14930,3751
|
|
20231024,194300,3013723740,14930,14930,14930,14930,0
|
|
20231024,194200,3013723740,14930,14930,14930,14930,0
|
|
20231024,194100,3013723740,14930,14930,14930,14930,0
|
|
20231024,194000,3013723740,14930,14930,14930,14930,0
|
|
20231024,193900,3013723740,14930,14930,14930,14930,0
|
|
20231024,193800,3013723740,14930,14930,14930,14930,0
|
|
20231024,193700,3013723740,14930,14930,14930,14930,0
|
|
20231024,193600,3013723740,14930,14930,14930,14930,0
|
|
20231024,193500,3013723740,14930,14930,14930,14930,0
|
|
20231024,193400,3013723740,14930,14930,14930,14930,0
|
|
20231024,193300,3013723740,14930,14930,14930,14930,0
|
|
20231024,193200,3013723740,14930,14930,14930,14930,0
|
|
20231024,193100,3013723740,14930,14930,14930,14930,0
|
|
20231024,193000,3013723740,14930,14930,14930,14930,0
|
|
20231024,192900,3013723740,14930,14930,14930,14930,0
|
|
20231024,192800,3013723740,14930,14930,14930,14930,0
|
|
20231024,192700,3013723740,14930,14930,14930,14930,0
|
|
20231024,192600,3013723740,14930,14930,14930,14930,0
|
|
20231024,192500,3013723740,14930,14930,14930,14930,0
|
|
20231024,192400,3013723740,14930,14930,14930,14930,0
|
|
20231024,192300,3013723740,14930,14930,14930,14930,0
|
|
20231024,192200,3013723740,14930,14930,14930,14930,0
|
|
20231024,192100,3013723740,14930,14930,14930,14930,0
|
|
20231024,192000,3013723740,14930,14930,14930,14930,0
|
|
20231024,191900,3013723740,14930,14930,14930,14930,0
|
|
20231024,191800,3013723740,14930,14930,14930,14930,0
|
|
20231024,191700,3013723740,14930,14930,14930,14930,0
|
|
20231024,191600,3013723740,14930,14930,14930,14930,0
|
|
20231024,191500,3013723740,14930,14930,14930,14930,0
|
|
20231024,191400,3013723740,14930,14930,14930,14930,3751
|
|
20231024,191300,3013723740,14930,14930,14930,14930,0
|
|
20231024,191200,3013723740,14930,14930,14930,14930,0
|
|
20231024,191100,3013723740,14930,14930,14930,14930,0
|
|
20231024,191000,3013723740,14930,14930,14930,14930,0
|
|
20231024,190900,3013723740,14930,14930,14930,14930,0
|
|
20231024,190800,3013723740,14930,14930,14930,14930,0
|
|
20231024,190700,3013723740,14930,14930,14930,14930,0
|
|
20231024,190600,3013723740,14930,14930,14930,14930,0
|
|
20231024,190500,3013723740,14930,14930,14930,14930,0
|
|
20231024,190400,3013723740,14930,14930,14930,14930,0
|
|
20231024,190300,3013723740,14930,14930,14930,14930,0
|
|
20231024,190200,3013723740,14930,14930,14930,14930,0
|
|
20231024,190100,3013723740,14930,14930,14930,14930,0
|
|
20231024,190000,3013723740,14930,14930,14930,14930,0
|
|
20231024,185900,3013723740,14930,14930,14930,14930,0
|
|
20231024,185800,3013723740,14930,14930,14930,14930,0
|
|
20231024,185700,3013723740,14930,14930,14930,14930,0
|
|
20231024,185600,3013723740,14930,14930,14930,14930,0
|
|
20231024,185500,3013723740,14930,14930,14930,14930,0
|
|
20231024,185400,3013723740,14930,14930,14930,14930,0
|
|
20231024,185300,3013723740,14930,14930,14930,14930,0
|
|
20231024,185200,3013723740,14930,14930,14930,14930,0
|
|
20231024,185100,3013723740,14930,14930,14930,14930,0
|
|
20231024,185000,3013723740,14930,14930,14930,14930,0
|
|
20231024,184900,3013723740,14930,14930,14930,14930,0
|
|
20231024,184800,3013723740,14930,14930,14930,14930,0
|
|
20231024,184700,3013723740,14930,14930,14930,14930,0
|
|
20231024,184600,3013723740,14930,14930,14930,14930,0
|
|
20231024,184500,3013723740,14930,14930,14930,14930,0
|
|
20231024,184400,3013723740,14930,14930,14930,14930,3751
|
|
20231024,184300,3013723740,14930,14930,14930,14930,0
|
|
20231024,184200,3013723740,14930,14930,14930,14930,0
|
|
20231024,184100,3013723740,14930,14930,14930,14930,0
|
|
20231024,184000,3013723740,14930,14930,14930,14930,0
|
|
20231024,183900,3013723740,14930,14930,14930,14930,0
|
|
20231024,183800,3013723740,14930,14930,14930,14930,0
|
|
20231024,183700,3013723740,14930,14930,14930,14930,0
|
|
20231024,183600,3013723740,14930,14930,14930,14930,0
|
|
20231024,183500,3013723740,14930,14930,14930,14930,0
|
|
20231024,183400,3013723740,14930,14930,14930,14930,0
|
|
20231024,183300,3013723740,14930,14930,14930,14930,0
|
|
20231024,183200,3013723740,14930,14930,14930,14930,0
|
|
20231024,183100,3013723740,14930,14930,14930,14930,0
|
|
20231024,183000,3013723740,14930,14930,14930,14930,0
|
|
20231024,182900,3013723740,14930,14930,14930,14930,0
|
|
20231024,182800,3013723740,14930,14930,14930,14930,0
|
|
20231024,182700,3013723740,14930,14930,14930,14930,0
|
|
20231024,182600,3013723740,14930,14930,14930,14930,0
|
|
20231024,182500,3013723740,14930,14930,14930,14930,0
|
|
20231024,182400,3013723740,14930,14930,14930,14930,0
|
|
20231024,182300,3013723740,14930,14930,14930,14930,0
|
|
20231024,182200,3013723740,14930,14930,14930,14930,0
|
|
20231024,182100,3013723740,14930,14930,14930,14930,0
|
|
20231024,182000,3013723740,14930,14930,14930,14930,0
|
|
20231024,181900,3013723740,14930,14930,14930,14930,0
|
|
20231024,181800,3013723740,14930,14930,14930,14930,0
|
|
20231024,181700,3013723740,14930,14930,14930,14930,0
|
|
20231024,181600,3013723740,14930,14930,14930,14930,0
|
|
20231024,181500,3013723740,14930,14930,14930,14930,0
|
|
20231024,181400,3013723740,14930,14930,14930,14930,3751
|
|
20231024,181300,3013723740,14930,14930,14930,14930,0
|
|
20231024,181200,3013723740,14930,14930,14930,14930,0
|
|
20231024,181100,3013723740,14930,14930,14930,14930,0
|
|
20231024,181000,3013723740,14930,14930,14930,14930,0
|
|
20231024,180900,3013723740,14930,14930,14930,14930,0
|
|
20231024,180800,3013723740,14930,14930,14930,14930,0
|
|
20231024,180700,3013723740,14930,14930,14930,14930,0
|
|
20231024,180600,3013723740,14930,14930,14930,14930,0
|
|
20231024,180500,3013723740,14930,14930,14930,14930,0
|
|
20231024,180400,3013723740,14930,14930,14930,14930,0
|
|
20231024,180300,3013723740,14930,14930,14930,14930,0
|
|
20231024,180200,3013723740,14930,14930,14930,14930,0
|
|
20231024,180100,3013723740,14930,14930,14930,14930,0
|
|
20231024,180000,3013723740,14930,14930,14930,14930,0
|
|
20231024,175900,3013723740,14930,14930,14930,14930,0
|
|
20231024,175800,3013723740,14930,14930,14930,14930,0
|
|
20231024,175700,3013723740,14930,14930,14930,14930,0
|
|
20231024,175600,3013723740,14930,14930,14930,14930,0
|
|
20231024,175500,3013723740,14930,14930,14930,14930,0
|
|
20231024,175400,3013723740,14930,14930,14930,14930,0
|
|
20231024,175300,3013723740,14930,14930,14930,14930,0
|
|
20231024,175200,3013723740,14930,14930,14930,14930,0
|
|
20231024,175100,3013723740,14930,14930,14930,14930,0
|
|
20231024,175000,3013723740,14930,14930,14930,14930,0
|
|
20231024,174900,3013723740,14930,14930,14930,14930,0
|
|
20231024,174800,3013723740,14930,14930,14930,14930,0
|
|
20231024,174700,3013723740,14930,14930,14930,14930,0
|
|
20231024,174600,3013723740,14930,14930,14930,14930,0
|
|
20231024,174500,3013723740,14930,14930,14930,14930,0
|
|
20231024,174400,3013723740,14930,14930,14930,14930,3751
|
|
20231024,174300,3013723740,14930,14930,14930,14930,0
|
|
20231024,174200,3013723740,14930,14930,14930,14930,0
|
|
20231024,174100,3013723740,14930,14930,14930,14930,0
|
|
20231024,174000,3013723740,14930,14930,14930,14930,0
|
|
20231024,173900,3013723740,14930,14930,14930,14930,0
|
|
20231024,173800,3013723740,14930,14930,14930,14930,0
|
|
20231024,173700,3013723740,14930,14930,14930,14930,0
|
|
20231024,173600,3013723740,14930,14930,14930,14930,0
|
|
20231024,173500,3013723740,14930,14930,14930,14930,0
|
|
20231024,173400,3013723740,14930,14930,14930,14930,0
|
|
20231024,173300,3013723740,14930,14930,14930,14930,0
|
|
20231024,173200,3013723740,14930,14930,14930,14930,0
|
|
20231024,173100,3013723740,14930,14930,14930,14930,0
|
|
20231024,173000,3013723740,14930,14930,14930,14930,0
|
|
20231024,172900,3013723740,14930,14930,14930,14930,0
|
|
20231024,172800,3013723740,14930,14930,14930,14930,0
|
|
20231024,172700,3013723740,14930,14930,14930,14930,0
|
|
20231024,172600,3013723740,14930,14930,14930,14930,0
|
|
20231024,172500,3013723740,14930,14930,14930,14930,0
|
|
20231024,172400,3013723740,14930,14930,14930,14930,0
|
|
20231024,172300,3013723740,14930,14930,14930,14930,0
|
|
20231024,172200,3013723740,14930,14930,14930,14930,0
|
|
20231024,172100,3013723740,14930,14930,14930,14930,0
|
|
20231024,172000,3013723740,14930,14930,14930,14930,0
|
|
20231024,171900,3013723740,14930,14930,14930,14930,0
|
|
20231024,171800,3013723740,14930,14930,14930,14930,0
|
|
20231024,171700,3013723740,14930,14930,14930,14930,0
|
|
20231024,171600,3013723740,14930,14930,14930,14930,0
|
|
20231024,171500,3013723740,14930,14930,14930,14930,0
|
|
20231024,171400,3013723740,14930,14930,14930,14930,3751
|
|
20231024,171300,3013723740,14930,14930,14930,14930,0
|
|
20231024,171200,3013723740,14930,14930,14930,14930,0
|
|
20231024,171100,3013723740,14930,14930,14930,14930,0
|
|
20231024,171000,3013723740,14930,14930,14930,14930,0
|
|
20231024,170900,3013723740,14930,14930,14930,14930,0
|
|
20231024,170800,3013723740,14930,14930,14930,14930,0
|
|
20231024,170700,3013723740,14930,14930,14930,14930,0
|
|
20231024,170600,3013723740,14930,14930,14930,14930,0
|
|
20231024,170500,3013723740,14930,14930,14930,14930,0
|
|
20231024,170400,3013723740,14930,14930,14930,14930,0
|
|
20231024,170300,3013723740,14930,14930,14930,14930,0
|
|
20231024,170200,3013723740,14930,14930,14930,14930,0
|
|
20231024,170100,3013723740,14930,14930,14930,14930,0
|
|
20231024,170000,3013723740,14930,14930,14930,14930,0
|
|
20231024,165900,3013723740,14930,14930,14930,14930,0
|
|
20231024,165800,3013723740,14930,14930,14930,14930,0
|
|
20231024,165700,3013723740,14930,14930,14930,14930,0
|
|
20231024,165600,3013723740,14930,14930,14930,14930,0
|
|
20231024,165500,3013723740,14930,14930,14930,14930,0
|
|
20231024,165400,3013723740,14930,14930,14930,14930,0
|
|
20231024,165300,3013723740,14930,14930,14930,14930,0
|
|
20231024,165200,3013723740,14930,14930,14930,14930,0
|
|
20231024,165100,3013723740,14930,14930,14930,14930,0
|
|
20231024,165000,3013723740,14930,14930,14930,14930,0
|
|
20231024,164900,3013723740,14930,14930,14930,14930,0
|
|
20231024,164800,3013723740,14930,14930,14930,14930,0
|
|
20231024,164700,3013723740,14930,14930,14930,14930,0
|
|
20231024,164600,3013723740,14930,14930,14930,14930,0
|
|
20231024,164500,3013723740,14930,14930,14930,14930,0
|
|
20231024,164400,3013723740,14930,14930,14930,14930,3751
|
|
20231024,164300,3013723740,14930,14930,14930,14930,0
|
|
20231024,164200,3013723740,14930,14930,14930,14930,0
|
|
20231024,164100,3013723740,14930,14930,14930,14930,0
|
|
20231024,164000,3013723740,14930,14930,14930,14930,0
|
|
20231024,163900,3013723740,14930,14930,14930,14930,0
|
|
20231024,163800,3013723740,14930,14930,14930,14930,0
|
|
20231024,163700,3013723740,14930,14930,14930,14930,0
|
|
20231024,163600,3013723740,14930,14930,14930,14930,0
|
|
20231024,163500,3013723740,14930,14930,14930,14930,0
|
|
20231024,163400,3013723740,14930,14930,14930,14930,0
|
|
20231024,163300,3013723740,14930,14930,14930,14930,0
|
|
20231024,163200,3013723740,14930,14930,14930,14930,0
|
|
20231024,163100,3013723740,14930,14930,14930,14930,0
|
|
20231024,163000,3013723740,14930,14930,14930,14930,0
|
|
20231024,162900,3013723740,14930,14930,14930,14930,0
|
|
20231024,162800,3013723740,14930,14930,14930,14930,0
|
|
20231024,162700,3013723740,14930,14930,14930,14930,0
|
|
20231024,162600,3013723740,14930,14930,14930,14930,0
|
|
20231024,162500,3013723740,14930,14930,14930,14930,0
|
|
20231024,162400,3013723740,14930,14930,14930,14930,0
|
|
20231024,162300,3013723740,14930,14930,14930,14930,0
|
|
20231024,162200,3013723740,14930,14930,14930,14930,0
|
|
20231024,162100,3013723740,14930,14930,14930,14930,0
|
|
20231024,162000,3013723740,14930,14930,14930,14930,0
|
|
20231024,161900,3013723740,14930,14930,14930,14930,0
|
|
20231024,161800,3013723740,14930,14930,14930,14930,0
|
|
20231024,161700,3013723740,14930,14930,14930,14930,0
|
|
20231024,161600,3013723740,14930,14930,14930,14930,0
|
|
20231024,161500,3013723740,14930,14930,14930,14930,0
|
|
20231024,161400,3013723740,14930,14930,14930,14930,3751
|
|
20231024,161300,3013723740,14930,14930,14930,14930,0
|
|
20231024,161200,3013723740,14930,14930,14930,14930,0
|
|
20231024,161100,3013723740,14930,14930,14930,14930,0
|
|
20231024,161000,3013723740,14930,14930,14930,14930,0
|
|
20231024,160900,3013723740,14930,14930,14930,14930,0
|
|
20231024,160800,3013723740,14930,14930,14930,14930,0
|
|
20231024,160700,3013723740,14930,14930,14930,14930,0
|
|
20231024,160600,3013723740,14930,14930,14930,14930,0
|
|
20231024,160500,3013723740,14930,14930,14930,14930,0
|
|
20231024,160400,3013723740,14930,14930,14930,14930,0
|
|
20231024,160300,3013723740,14930,14930,14930,14930,0
|
|
20231024,160200,3013723740,14930,14930,14930,14930,0
|
|
20231024,160100,3013723740,14930,14930,14930,14930,0
|
|
20231024,160000,3013723740,14930,14930,14930,14930,0
|
|
20231024,155900,3013723740,14930,14930,14930,14930,0
|
|
20231024,155800,3013723740,14930,14930,14930,14930,0
|
|
20231024,155700,3013723740,14930,14930,14930,14930,0
|
|
20231024,155600,3013723740,14930,14930,14930,14930,0
|
|
20231024,155500,3013723740,14930,14930,14930,14930,0
|
|
20231024,155400,3013723740,14930,14930,14930,14930,0
|
|
20231024,155300,3013723740,14930,14930,14930,14930,0
|
|
20231024,155200,3013723740,14930,14930,14930,14930,0
|
|
20231024,155100,3013723740,14930,14930,14930,14930,0
|
|
20231024,155000,3013723740,14930,14930,14930,14930,0
|
|
20231024,154900,3013723740,14930,14930,14930,14930,0
|
|
20231024,154800,3013723740,14930,14930,14930,14930,0
|
|
20231024,154700,3013723740,14930,14930,14930,14930,0
|
|
20231024,154600,3013723740,14930,14930,14930,14930,0
|
|
20231024,154500,3013723740,14930,14930,14930,14930,0
|
|
20231024,154400,3013723740,14930,14930,14930,14930,3751
|
|
20231024,154300,3013723740,14930,14930,14930,14930,0
|
|
20231024,154200,3013723740,14930,14930,14930,14930,0
|
|
20231024,154100,3013723740,14930,14930,14930,14930,0
|
|
20231024,154000,3013723740,14930,14930,14930,14930,0
|
|
20231024,153900,3013723740,14930,14930,14930,14930,0
|
|
20231024,153800,3013723740,14930,14930,14930,14930,0
|
|
20231024,153700,3013723740,14930,14930,14930,14930,0
|
|
20231024,153600,3013723740,14930,14930,14930,14930,0
|
|
20231024,153500,3013723740,14930,14930,14930,14930,0
|
|
20231024,153400,3013723740,14930,14930,14930,14930,0
|
|
20231024,153300,3013723740,14930,14930,14930,14930,0
|
|
20231024,153200,3013723740,14930,14930,14930,14930,0
|
|
20231024,153100,3013723740,14930,14930,14930,14930,0
|
|
20231024,153000,3013723740,14930,14930,14930,14930,3751
|
|
20231024,152900,2957721310,14890,14890,14890,14890,0
|
|
20231024,152800,2957721310,14890,14890,14890,14890,0
|
|
20231024,152700,2957721310,14890,14890,14890,14890,0
|
|
20231024,152600,2957721310,14890,14890,14890,14890,0
|
|
20231024,152500,2957721310,14890,14890,14890,14890,0
|
|
20231024,152400,2957721310,14890,14890,14890,14890,0
|
|
20231024,152300,2957721310,14890,14890,14890,14890,0
|
|
20231024,152200,2957721310,14890,14890,14890,14890,0
|
|
20231024,152100,2957721310,14890,14890,14890,14890,0
|
|
20231024,152000,2957721310,14890,14890,14890,14890,0
|
|
20231024,151900,2957721310,14890,14880,14900,14790,254
|
|
20231024,151800,2953941380,14810,14800,14880,14790,903
|
|
20231024,151700,2940565190,14800,14830,14890,14800,785
|
|
20231024,151600,2928920280,14840,14840,14840,14830,325
|
|
20231024,151500,2924097720,14840,14870,14890,14830,461
|
|
20231024,151400,2917253350,14850,14850,14900,14850,540
|
|
20231024,151300,2909222640,14850,14850,14870,14830,404
|
|
20231024,151200,2903217850,14850,14850,14850,14850,106
|
|
20231024,151100,2901643750,14850,14830,14850,14830,365
|
|
20231024,151000,2896229070,14830,14840,14840,14800,1632
|
|
20231024,150900,2872059020,14840,14840,14850,14840,358
|
|
20231024,150800,2866746290,14840,14850,14900,14830,1601
|
|
20231024,150700,2842974150,14850,14890,14890,14830,428
|
|
20231024,150600,2836610770,14890,14880,14910,14870,1075
|
|
20231024,150500,2820608920,14880,14840,14880,14830,1137
|
|
20231024,150400,2803707600,14830,14830,14840,14820,621
|
|
20231024,150300,2794497810,14840,14790,14840,14790,2021
|
|
20231024,150200,2764577120,14790,14790,14800,14790,397
|
|
20231024,150100,2758702120,14800,14800,14800,14790,206
|
|
20231024,150000,2755653340,14800,14790,14800,14780,307
|
|
20231024,145900,2751111500,14780,14780,14790,14780,187
|
|
20231024,145800,2748346390,14790,14780,14790,14780,908
|
|
20231024,145700,2734917090,14780,14740,14780,14740,2183
|
|
20231024,145600,2702721160,14740,14740,14740,14730,623
|
|
20231024,145500,2693538570,14740,14740,14750,14730,1485
|
|
20231024,145400,2671649460,14740,14730,14740,14730,163
|
|
20231024,145300,2669248040,14730,14710,14730,14710,272
|
|
20231024,145200,2665241730,14720,14730,14730,14680,890
|
|
20231024,145100,2652142230,14730,14730,14730,14720,214
|
|
20231024,145000,2648990560,14730,14740,14750,14730,599
|
|
20231024,144900,2640160780,14750,14690,14750,14690,2832
|
|
20231024,144800,2598498960,14690,14670,14700,14670,174
|
|
20231024,144700,2595942310,14680,14690,14690,14670,466
|
|
20231024,144600,2589101710,14690,14700,14700,14690,39
|
|
20231024,144500,2588528650,14700,14700,14710,14670,352
|
|
20231024,144400,2583353460,14670,14710,14710,14670,132
|
|
20231024,144300,2581414730,14710,14710,14720,14710,443
|
|
20231024,144200,2574894010,14710,14670,14710,14670,334
|
|
20231024,144100,2569986630,14680,14680,14680,14680,94
|
|
20231024,144000,2568606710,14680,14690,14690,14680,150
|
|
20231024,143900,2566403930,14690,14670,14710,14670,628
|
|
20231024,143800,2557170710,14700,14710,14710,14700,198
|
|
20231024,143700,2554259090,14710,14710,14720,14710,450
|
|
20231024,143600,2547639580,14710,14730,14730,14710,404
|
|
20231024,143500,2541692990,14730,14710,14730,14710,439
|
|
20231024,143400,2535231110,14720,14700,14720,14700,1130
|
|
20231024,143300,2518603860,14700,14670,14710,14670,2856
|
|
20231024,143200,2476644750,14680,14680,14700,14670,864
|
|
20231024,143100,2463953190,14680,14680,14690,14680,109
|
|
20231024,143000,2462352970,14690,14670,14690,14670,1075
|
|
20231024,142900,2446569770,14670,14670,14680,14670,61
|
|
20231024,142800,2445674800,14670,14660,14670,14650,390
|
|
20231024,142700,2439954220,14650,14680,14680,14650,265
|
|
20231024,142600,2436066940,14680,14690,14690,14680,351
|
|
20231024,142500,2430914070,14680,14670,14690,14670,564
|
|
20231024,142400,2422634940,14670,14650,14670,14650,175
|
|
20231024,142300,2420068630,14650,14660,14670,14650,972
|
|
20231024,142200,2405821660,14670,14650,14680,14650,594
|
|
20231024,142100,2397104770,14670,14680,14680,14650,157
|
|
20231024,142000,2394801730,14680,14680,14690,14680,333
|
|
20231024,141900,2389912240,14670,14670,14670,14660,370
|
|
20231024,141800,2384484920,14670,14660,14680,14660,88
|
|
20231024,141700,2383194020,14670,14660,14680,14660,293
|
|
20231024,141600,2378895830,14670,14660,14670,14650,149
|
|
20231024,141500,2376711380,14650,14670,14670,14650,594
|
|
20231024,141400,2367999630,14670,14650,14680,14650,333
|
|
20231024,141300,2363115400,14660,14660,14660,14660,279
|
|
20231024,141200,2359025260,14660,14640,14660,14640,323
|
|
20231024,141100,2354295360,14640,14650,14660,14640,335
|
|
20231024,141000,2349387740,14640,14640,14660,14640,276
|
|
20231024,140900,2345343740,14650,14650,14680,14640,1217
|
|
20231024,140800,2327494720,14640,14630,14650,14630,646
|
|
20231024,140700,2318034930,14640,14590,14640,14590,503
|
|
20231024,140600,2310688110,14590,14590,14600,14590,526
|
|
20231024,140500,2303009390,14590,14600,14600,14580,450
|
|
20231024,140400,2296443310,14600,14540,14600,14540,3534
|
|
20231024,140300,2244990130,14530,14510,14540,14510,4570
|
|
20231024,140200,2178634590,14500,14470,14510,14470,2433
|
|
20231024,140100,2143362110,14470,14470,14470,14470,102
|
|
20231024,140000,2141886170,14470,14470,14480,14470,67
|
|
20231024,135900,2140916360,14470,14460,14470,14460,279
|
|
20231024,135800,2136879250,14460,14490,14500,14460,574
|
|
20231024,135700,2128572500,14490,14490,14490,14490,133
|
|
20231024,135600,2126645330,14490,14490,14490,14490,894
|
|
20231024,135500,2113691270,14500,14490,14500,14490,116
|
|
20231024,135400,2112009300,14490,14490,14500,14490,126
|
|
20231024,135300,2110182340,14490,14490,14500,14490,100
|
|
20231024,135200,2108733040,14500,14490,14500,14490,849
|
|
20231024,135100,2096425860,14490,14470,14490,14470,2408
|
|
20231024,135000,2061562730,14460,14460,14470,14460,147
|
|
20231024,134900,2059435720,14460,14470,14470,14460,92
|
|
20231024,134800,2058104530,14470,14450,14470,14450,1820
|
|
20231024,134700,2031793610,14450,14440,14450,14440,137
|
|
20231024,134600,2029813990,14440,14410,14450,14410,3203
|
|
20231024,134500,1983592130,14420,14410,14420,14410,191
|
|
20231024,134400,1980838320,14410,14410,14410,14410,102
|
|
20231024,134300,1979368500,14420,14410,14420,14410,8
|
|
20231024,134200,1979253160,14410,14410,14410,14410,2
|
|
20231024,134100,1979224340,14410,14410,14410,14410,65
|
|
20231024,134000,1978287690,14400,14410,14420,14400,23
|
|
20231024,133900,1977956270,14400,14390,14400,14390,51
|
|
20231024,133800,1977222220,14390,14380,14410,14380,155
|
|
20231024,133700,1974990410,14380,14380,14390,14380,23
|
|
20231024,133600,1974659570,14390,14370,14400,14370,646
|
|
20231024,133500,1965364920,14350,14340,14370,14340,507
|
|
20231024,133400,1958083380,14320,14320,14320,14320,12
|
|
20231024,133300,1957911540,14320,14330,14350,14320,265
|
|
20231024,133200,1954111930,14320,14330,14330,14320,36
|
|
20231024,133100,1953596060,14330,14320,14330,14310,129
|
|
20231024,133000,1951747840,14310,14300,14310,14300,51
|
|
20231024,132900,1951018070,14310,14310,14310,14310,36
|
|
20231024,132800,1950502910,14320,14320,14320,14320,0
|
|
20231024,132700,1950502910,14320,14330,14330,14320,56
|
|
20231024,132600,1949700970,14330,14330,14330,14330,0
|
|
20231024,132500,1949700970,14330,14330,14330,14330,0
|
|
20231024,132400,1949700970,14330,14330,14330,14330,0
|
|
20231024,132300,1949700970,14330,14330,14330,14330,51
|
|
20231024,132200,1948970140,14330,14340,14360,14330,1205
|
|
20231024,132100,1931691740,14360,14320,14360,14320,915
|
|
20231024,132000,1918571440,14300,14300,14300,14300,0
|
|
20231024,131900,1918571440,14300,14300,14310,14300,3
|
|
20231024,131800,1918528530,14310,14310,14310,14310,1
|
|
20231024,131700,1918514220,14310,14310,14310,14310,9
|
|
20231024,131600,1918385430,14310,14270,14310,14270,300
|
|
20231024,131500,1914096190,14270,14270,14270,14270,100
|
|
20231024,131400,1912669190,14280,14280,14280,14280,20
|
|
20231024,131300,1912383590,14270,14270,14270,14270,248
|
|
20231024,131200,1908844630,14270,14290,14290,14270,382
|
|
20231024,131100,1903388000,14290,14290,14290,14290,230
|
|
20231024,131000,1900101300,14280,14260,14290,14260,157
|
|
20231024,130900,1897857980,14260,14200,14260,14200,1499
|
|
20231024,130800,1876542240,14190,14220,14230,14190,481
|
|
20231024,130700,1869704620,14230,14300,14300,14230,754
|
|
20231024,130600,1858942190,14310,14310,14310,14300,215
|
|
20231024,130500,1855865680,14320,14320,14320,14320,2
|
|
20231024,130400,1855837040,14320,14320,14320,14320,44
|
|
20231024,130300,1855206960,14310,14310,14310,14310,6
|
|
20231024,130200,1855121100,14320,14320,14320,14320,4
|
|
20231024,130100,1855063820,14320,14320,14320,14320,37
|
|
20231024,130000,1854533980,14320,14320,14320,14320,72
|
|
20231024,125900,1853502940,14310,14310,14310,14310,51
|
|
20231024,125800,1852773130,14320,14320,14320,14320,652
|
|
20231024,125700,1843436490,14320,14320,14320,14320,19
|
|
20231024,125600,1843164410,14330,14330,14330,14330,50
|
|
20231024,125500,1842447910,14330,14330,14330,14330,1
|
|
20231024,125400,1842433580,14330,14330,14330,14330,0
|
|
20231024,125300,1842433580,14330,14330,14330,14330,117
|
|
20231024,125200,1840756970,14330,14350,14350,14330,227
|
|
20231024,125100,1837502260,14330,14370,14370,14320,1102
|
|
20231024,125000,1821689520,14380,14380,14380,14380,24
|
|
20231024,124900,1821344400,14370,14370,14370,14370,20
|
|
20231024,124800,1821057000,14370,14370,14370,14370,21
|
|
20231024,124700,1820755230,14380,14380,14380,14380,1
|
|
20231024,124600,1820740850,14370,14370,14370,14370,0
|
|
20231024,124500,1820740850,14370,14410,14410,14370,560
|
|
20231024,124400,1812682050,14410,14420,14420,14410,683
|
|
20231024,124300,1802839850,14420,14420,14420,14420,34
|
|
20231024,124200,1802349570,14420,14410,14420,14410,90
|
|
20231024,124100,1801052570,14420,14410,14420,14410,65
|
|
20231024,124000,1800115300,14420,14410,14420,14410,596
|
|
20231024,123900,1791525960,14400,14400,14400,14400,157
|
|
20231024,123800,1789265160,14390,14390,14390,14390,0
|
|
20231024,123700,1789265160,14390,14390,14390,14390,2
|
|
20231024,123600,1789236380,14390,14390,14400,14390,55
|
|
20231024,123500,1788444590,14390,14390,14390,14390,0
|
|
20231024,123400,1788444590,14390,14390,14390,14390,1
|
|
20231024,123300,1788430200,14390,14390,14390,14390,11
|
|
20231024,123200,1788271910,14390,14390,14390,14390,0
|
|
20231024,123100,1788271910,14390,14390,14390,14390,9
|
|
20231024,123000,1788142400,14390,14390,14390,14390,78
|
|
20231024,122900,1787019980,14400,14400,14400,14400,16
|
|
20231024,122800,1786789580,14370,14410,14410,14370,259
|
|
20231024,122700,1783061800,14410,14400,14410,14400,134
|
|
20231024,122600,1781131860,14400,14410,14410,14400,31
|
|
20231024,122500,1780685180,14410,14400,14410,14400,850
|
|
20231024,122400,1768445170,14400,14390,14400,14390,129
|
|
20231024,122300,1766588150,14390,14390,14390,14390,132
|
|
20231024,122200,1764688670,14390,14380,14390,14380,175
|
|
20231024,122100,1762171390,14380,14380,14380,14380,191
|
|
20231024,122000,1759424810,14390,14390,14390,14390,34
|
|
20231024,121900,1758935550,14380,14380,14380,14380,40
|
|
20231024,121800,1758360350,14380,14380,14380,14380,0
|
|
20231024,121700,1758360350,14380,14380,14380,14380,205
|
|
20231024,121600,1755412450,14380,14380,14380,14380,15
|
|
20231024,121500,1755196750,14380,14380,14380,14370,38
|
|
20231024,121400,1754650340,14370,14370,14380,14370,116
|
|
20231024,121300,1752983280,14390,14380,14390,14380,52
|
|
20231024,121200,1752235380,14380,14380,14380,14380,34
|
|
20231024,121100,1751746460,14380,14390,14390,14380,331
|
|
20231024,121000,1746984240,14390,14400,14400,14390,162
|
|
20231024,120900,1744652540,14400,14400,14400,14400,24
|
|
20231024,120800,1744306940,14400,14400,14400,14390,43
|
|
20231024,120700,1743687940,14400,14400,14400,14400,38
|
|
20231024,120600,1743140740,14400,14400,14400,14390,120
|
|
20231024,120500,1741413350,14400,14380,14400,14380,252
|
|
20231024,120400,1737788770,14370,14370,14370,14370,103
|
|
20231024,120300,1736308660,14370,14360,14370,14360,37
|
|
20231024,120200,1735777000,14370,14370,14370,14370,72
|
|
20231024,120100,1734742360,14380,14370,14380,14370,50
|
|
20231024,120000,1734023410,14370,14370,14370,14370,1
|
|
20231024,115900,1734009040,14370,14380,14380,14370,71
|
|
20231024,115800,1732988320,14370,14370,14370,14370,40
|
|
20231024,115700,1732413520,14370,14370,14370,14370,0
|
|
20231024,115600,1732413520,14370,14390,14390,14370,559
|
|
20231024,115500,1724376350,14390,14380,14390,14380,48
|
|
20231024,115400,1723685720,14390,14400,14400,14390,86
|
|
20231024,115300,1722447570,14390,14390,14390,14390,125
|
|
20231024,115200,1720648820,14390,14390,14390,14390,160
|
|
20231024,115100,1718346420,14390,14400,14400,14390,76
|
|
20231024,115000,1717252050,14400,14400,14400,14400,10
|
|
20231024,114900,1717108050,14400,14390,14400,14390,386
|
|
20231024,114800,1711551060,14380,14390,14390,14380,315
|
|
20231024,114700,1707018970,14400,14400,14400,14400,40
|
|
20231024,114600,1706442970,14400,14400,14400,14400,656
|
|
20231024,114500,1696996570,14410,14410,14410,14410,59
|
|
20231024,114400,1696146380,14410,14410,14410,14410,13
|
|
20231024,114300,1695959050,14410,14400,14410,14400,534
|
|
20231024,114200,1688266380,14400,14400,14400,14400,39
|
|
20231024,114100,1687704780,14400,14400,14400,14400,0
|
|
20231024,114000,1687704780,14400,14410,14410,14400,635
|
|
20231024,113900,1678560750,14410,14400,14410,14400,280
|
|
20231024,113800,1674527700,14400,14400,14400,14400,331
|
|
20231024,113700,1669761300,14400,14400,14400,14400,34
|
|
20231024,113600,1669271700,14380,14390,14390,14330,4958
|
|
20231024,113500,1598104610,14390,14410,14410,14390,405
|
|
20231024,113400,1592272120,14410,14410,14410,14410,334
|
|
20231024,113300,1587459180,14400,14410,14410,14400,138
|
|
20231024,113200,1585471100,14410,14400,14410,14400,486
|
|
20231024,113100,1578472530,14400,14400,14400,14400,46
|
|
20231024,113000,1577810130,14390,14380,14390,14380,329
|
|
20231024,112900,1573076280,14380,14360,14380,14360,50
|
|
20231024,112800,1572357700,14360,14350,14360,14350,81
|
|
20231024,112700,1571195250,14350,14350,14350,14350,10
|
|
20231024,112600,1571051750,14350,14350,14350,14340,31
|
|
20231024,112500,1570606910,14350,14350,14350,14340,226
|
|
20231024,112400,1567365810,14350,14380,14380,14350,301
|
|
20231024,112300,1563039090,14390,14390,14390,14390,58
|
|
20231024,112200,1562204470,14380,14370,14380,14370,86
|
|
20231024,112100,1560968150,14370,14360,14370,14360,268
|
|
20231024,112000,1557119320,14360,14360,14360,14360,23
|
|
20231024,111900,1556789040,14360,14350,14360,14350,115
|
|
20231024,111800,1555138460,14350,14340,14350,14340,83
|
|
20231024,111700,1553948060,14330,14330,14330,14330,129
|
|
20231024,111600,1552099490,14320,14320,14320,14320,0
|
|
20231024,111500,1552099490,14320,14320,14330,14320,120
|
|
20231024,111400,1550380980,14320,14320,14320,14320,49
|
|
20231024,111300,1549679300,14320,14320,14320,14310,156
|
|
20231024,111200,1547446480,14320,14320,14320,14320,27
|
|
20231024,111100,1547059840,14320,14300,14320,14260,3029
|
|
20231024,111000,1503838310,14300,14300,14300,14300,7
|
|
20231024,110900,1503738210,14270,14320,14320,14270,565
|
|
20231024,110800,1495668810,14320,14320,14320,14320,32
|
|
20231024,110700,1495210570,14320,14320,14320,14310,140
|
|
20231024,110600,1493205790,14330,14290,14330,14290,190
|
|
20231024,110500,1490485770,14290,14320,14320,14290,285
|
|
20231024,110400,1486406350,14320,14270,14320,14270,431
|
|
20231024,110300,1480242830,14270,14270,14270,14270,27
|
|
20231024,110200,1479857540,14260,14260,14270,14260,109
|
|
20231024,110100,1478302880,14260,14280,14280,14260,292
|
|
20231024,110000,1474137480,14290,14250,14300,14250,1557
|
|
20231024,105900,1451912740,14230,14180,14230,14180,611
|
|
20231024,105800,1443237100,14170,14170,14170,14170,35
|
|
20231024,105700,1442741150,14180,14180,14180,14180,29
|
|
20231024,105600,1442329930,14180,14160,14180,14160,57
|
|
20231024,105500,1441522770,14160,14180,14180,14160,151
|
|
20231024,105400,1439384490,14160,14160,14160,14150,203
|
|
20231024,105300,1436510500,14160,14160,14160,14160,29
|
|
20231024,105200,1436099860,14160,14170,14170,14160,399
|
|
20231024,105100,1430446710,14180,14180,14180,14180,42
|
|
20231024,105000,1429851150,14180,14200,14200,14180,94
|
|
20231024,104900,1428517970,14190,14200,14200,14190,160
|
|
20231024,104800,1426246470,14200,14200,14200,14200,81
|
|
20231024,104700,1425096270,14200,14200,14200,14200,43
|
|
20231024,104600,1424485670,14200,14200,14200,14190,295
|
|
20231024,104500,1420297270,14200,14130,14200,14130,3761
|
|
20231024,104400,1367035340,14120,14120,14120,14120,0
|
|
20231024,104300,1367035340,14120,14120,14120,14120,81
|
|
20231024,104200,1365891620,14120,14140,14140,14120,775
|
|
20231024,104100,1354939470,14160,14160,14160,14160,0
|
|
20231024,104000,1354939470,14160,14150,14160,14110,455
|
|
20231024,103900,1348506740,14150,14120,14150,14120,558
|
|
20231024,103800,1340618930,14120,14120,14120,14120,167
|
|
20231024,103700,1338260890,14120,14110,14120,14110,98
|
|
20231024,103600,1336877230,14120,14110,14120,14110,396
|
|
20231024,103500,1331288980,14100,14090,14100,14090,377
|
|
20231024,103400,1325973840,14080,14080,14080,14080,73
|
|
20231024,103300,1324946000,14080,14100,14100,14080,425
|
|
20231024,103200,1318958820,14100,14100,14100,14100,59
|
|
20231024,103100,1318126920,14080,14130,14170,14080,3057
|
|
20231024,103000,1275007610,14130,14130,14130,14120,136
|
|
20231024,102900,1273086170,14130,14130,14130,14120,122
|
|
20231024,102800,1271363010,14130,14120,14130,14110,198
|
|
20231024,102700,1268568800,14120,14170,14170,14100,343
|
|
20231024,102600,1263717080,14160,14100,14200,14100,5950
|
|
20231024,102500,1179491620,14100,14120,14120,14090,555
|
|
20231024,102400,1171664510,14130,14110,14130,14110,333
|
|
20231024,102300,1166962250,14110,14100,14110,14100,85
|
|
20231024,102200,1165763630,14090,14050,14090,14030,2344
|
|
20231024,102100,1132854980,14090,14110,14110,14070,392
|
|
20231024,102000,1127329750,14100,14130,14130,14090,659
|
|
20231024,101900,1118033820,14130,14140,14140,14130,112
|
|
20231024,101800,1116450580,14130,14210,14210,14130,632
|
|
20231024,101700,1107495910,14210,14200,14210,14200,720
|
|
20231024,101600,1097270650,14210,14200,14210,14180,348
|
|
20231024,101500,1092330050,14200,14250,14250,14200,2681
|
|
20231024,101400,1054188700,14250,14250,14250,14250,203
|
|
20231024,101300,1051295950,14250,14250,14250,14250,99
|
|
20231024,101200,1049885200,14260,14290,14290,14260,1676
|
|
20231024,101100,1025955990,14300,14300,14300,14300,37
|
|
20231024,101000,1025426890,14290,14290,14290,14290,20
|
|
20231024,100900,1025141090,14300,14300,14300,14300,124
|
|
20231024,100800,1023367890,14300,14320,14320,14300,481
|
|
20231024,100700,1016486450,14320,14340,14340,14320,112
|
|
20231024,100600,1014881120,14330,14330,14330,14330,55
|
|
20231024,100500,1014092970,14330,14330,14330,14330,486
|
|
20231024,100400,1007128590,14340,14310,14340,14310,985
|
|
20231024,100300,993029420,14310,14330,14330,14300,752
|
|
20231024,100200,982269640,14340,14350,14350,14340,186
|
|
20231024,100100,979601860,14330,14340,14340,14330,500
|
|
20231024,100000,972435080,14360,14360,14360,14360,236
|
|
20231024,095900,969046120,14360,14400,14410,14350,463
|
|
20231024,095800,962391030,14390,14420,14420,14390,1882
|
|
20231024,095700,935275960,14420,14430,14430,14410,50
|
|
20231024,095600,934554960,14430,14420,14430,14410,411
|
|
20231024,095500,928630200,14420,14410,14420,14410,51
|
|
20231024,095400,927895080,14400,14370,14400,14370,607
|
|
20231024,095300,919159000,14370,14390,14400,14370,304
|
|
20231024,095200,914785080,14390,14380,14390,14370,1044
|
|
20231024,095100,899764910,14380,14320,14380,14320,634
|
|
20231024,095000,890658710,14350,14330,14350,14330,280
|
|
20231024,094900,886644180,14330,14340,14340,14330,72
|
|
20231024,094800,885611880,14380,14380,14380,14380,0
|
|
20231024,094700,885611880,14380,14390,14390,14370,317
|
|
20231024,094600,881054810,14400,14390,14400,14390,66
|
|
20231024,094500,880105010,14390,14390,14390,14380,53
|
|
20231024,094400,879342400,14390,14330,14390,14320,1725
|
|
20231024,094300,854607890,14330,14340,14340,14320,186
|
|
20231024,094200,851941310,14340,14360,14360,14340,617
|
|
20231024,094100,843086450,14360,14360,14360,14350,300
|
|
20231024,094000,838778470,14370,14360,14370,14360,354
|
|
20231024,093900,833694930,14370,14360,14370,14360,73
|
|
20231024,093800,832646090,14380,14380,14380,14380,102
|
|
20231024,093700,831179330,14390,14410,14410,14390,262
|
|
20231024,093600,827406690,14440,14390,14440,14390,451
|
|
20231024,093500,820898780,14400,14450,14450,14400,214
|
|
20231024,093400,817814750,14440,14410,14450,14400,1428
|
|
20231024,093300,797222030,14410,14440,14440,14410,368
|
|
20231024,093200,791910420,14450,14430,14450,14430,792
|
|
20231024,093100,780468880,14410,14420,14430,14370,885
|
|
20231024,093000,767719980,14420,14420,14420,14420,1
|
|
20231024,092900,767705560,14420,14430,14440,14420,622
|
|
20231024,092800,758732290,14430,14440,14450,14430,295
|
|
20231024,092700,754474480,14460,14440,14470,14440,183
|
|
20231024,092600,751828990,14440,14450,14470,14440,445
|
|
20231024,092500,745391130,14450,14440,14450,14390,3760
|
|
20231024,092400,691224100,14430,14420,14430,14420,42
|
|
20231024,092300,690618160,14420,14450,14450,14420,300
|
|
20231024,092200,686287800,14460,14460,14470,14440,520
|
|
20231024,092100,678773170,14440,14470,14490,14440,1081
|
|
20231024,092000,663141300,14490,14390,14500,14390,2294
|
|
20231024,091900,629989400,14390,14400,14410,14390,178
|
|
20231024,091800,627426360,14430,14460,14470,14420,625
|
|
20231024,091700,618401730,14460,14480,14490,14410,4025
|
|
20231024,091600,560323290,14490,14540,14540,14490,286
|
|
20231024,091500,556175360,14540,14460,14540,14430,4737
|
|
20231024,091400,487576460,14460,14450,14470,14440,989
|
|
20231024,091300,473288000,14460,14460,14490,14440,1371
|
|
20231024,091200,453450230,14470,14460,14490,14460,2158
|
|
20231024,091100,422216790,14460,14430,14460,14380,5157
|
|
20231024,091000,347873700,14440,14370,14450,14370,3069
|
|
20231024,090900,303638700,14380,14320,14420,14320,5160
|
|
20231024,090800,229452820,14310,14320,14350,14310,1924
|
|
20231024,090700,201882240,14320,14300,14350,14270,1581
|
|
20231024,090600,179285560,14300,14330,14340,14270,1682
|
|
20231024,090500,155207570,14340,14270,14390,14250,4215
|
|
20231024,090400,94828230,14290,14270,14300,14270,515
|
|
20231024,090300,87473510,14270,14220,14330,14220,1039
|
|
20231024,090200,72644330,14210,14120,14210,14120,2080
|
|
20231024,090100,43201210,14090,14040,14090,14040,229
|
|
20231024,090000,39981230,14030,14020,14130,14020,2845
|