682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,201900,1445914240,14390,14390,14390,14390,1770
|
|
20231026,201800,1445914240,14390,14390,14390,14390,0
|
|
20231026,201700,1445914240,14390,14390,14390,14390,0
|
|
20231026,201600,1445914240,14390,14390,14390,14390,0
|
|
20231026,201500,1445914240,14390,14390,14390,14390,0
|
|
20231026,201400,1445914240,14390,14390,14390,14390,0
|
|
20231026,201300,1445914240,14390,14390,14390,14390,0
|
|
20231026,201200,1445914240,14390,14390,14390,14390,0
|
|
20231026,201100,1445914240,14390,14390,14390,14390,0
|
|
20231026,201000,1445914240,14390,14390,14390,14390,0
|
|
20231026,200900,1445914240,14390,14390,14390,14390,0
|
|
20231026,200800,1445914240,14390,14390,14390,14390,0
|
|
20231026,200700,1445914240,14390,14390,14390,14390,0
|
|
20231026,200600,1445914240,14390,14390,14390,14390,0
|
|
20231026,200500,1445914240,14390,14390,14390,14390,0
|
|
20231026,200400,1445914240,14390,14390,14390,14390,0
|
|
20231026,200300,1445914240,14390,14390,14390,14390,0
|
|
20231026,200200,1445914240,14390,14390,14390,14390,0
|
|
20231026,200100,1445914240,14390,14390,14390,14390,0
|
|
20231026,200000,1445914240,14390,14390,14390,14390,0
|
|
20231026,195900,1445914240,14390,14390,14390,14390,0
|
|
20231026,195800,1445914240,14390,14390,14390,14390,0
|
|
20231026,195700,1445914240,14390,14390,14390,14390,0
|
|
20231026,195600,1445914240,14390,14390,14390,14390,0
|
|
20231026,195500,1445914240,14390,14390,14390,14390,0
|
|
20231026,195400,1445914240,14390,14390,14390,14390,0
|
|
20231026,195300,1445914240,14390,14390,14390,14390,0
|
|
20231026,195200,1445914240,14390,14390,14390,14390,0
|
|
20231026,195100,1445914240,14390,14390,14390,14390,0
|
|
20231026,195000,1445914240,14390,14390,14390,14390,0
|
|
20231026,194900,1445914240,14390,14390,14390,14390,1770
|
|
20231026,194800,1445914240,14390,14390,14390,14390,0
|
|
20231026,194700,1445914240,14390,14390,14390,14390,0
|
|
20231026,194600,1445914240,14390,14390,14390,14390,0
|
|
20231026,194500,1445914240,14390,14390,14390,14390,0
|
|
20231026,194400,1445914240,14390,14390,14390,14390,0
|
|
20231026,194300,1445914240,14390,14390,14390,14390,0
|
|
20231026,194200,1445914240,14390,14390,14390,14390,0
|
|
20231026,194100,1445914240,14390,14390,14390,14390,0
|
|
20231026,194000,1445914240,14390,14390,14390,14390,0
|
|
20231026,193900,1445914240,14390,14390,14390,14390,0
|
|
20231026,193800,1445914240,14390,14390,14390,14390,0
|
|
20231026,193700,1445914240,14390,14390,14390,14390,0
|
|
20231026,193600,1445914240,14390,14390,14390,14390,0
|
|
20231026,193500,1445914240,14390,14390,14390,14390,0
|
|
20231026,193400,1445914240,14390,14390,14390,14390,0
|
|
20231026,193300,1445914240,14390,14390,14390,14390,0
|
|
20231026,193200,1445914240,14390,14390,14390,14390,0
|
|
20231026,193100,1445914240,14390,14390,14390,14390,0
|
|
20231026,193000,1445914240,14390,14390,14390,14390,0
|
|
20231026,192900,1445914240,14390,14390,14390,14390,0
|
|
20231026,192800,1445914240,14390,14390,14390,14390,0
|
|
20231026,192700,1445914240,14390,14390,14390,14390,0
|
|
20231026,192600,1445914240,14390,14390,14390,14390,0
|
|
20231026,192500,1445914240,14390,14390,14390,14390,0
|
|
20231026,192400,1445914240,14390,14390,14390,14390,0
|
|
20231026,192300,1445914240,14390,14390,14390,14390,0
|
|
20231026,192200,1445914240,14390,14390,14390,14390,0
|
|
20231026,192100,1445914240,14390,14390,14390,14390,0
|
|
20231026,192000,1445914240,14390,14390,14390,14390,0
|
|
20231026,191900,1445914240,14390,14390,14390,14390,1770
|
|
20231026,191800,1445914240,14390,14390,14390,14390,0
|
|
20231026,191700,1445914240,14390,14390,14390,14390,0
|
|
20231026,191600,1445914240,14390,14390,14390,14390,0
|
|
20231026,191500,1445914240,14390,14390,14390,14390,0
|
|
20231026,191400,1445914240,14390,14390,14390,14390,0
|
|
20231026,191300,1445914240,14390,14390,14390,14390,0
|
|
20231026,191200,1445914240,14390,14390,14390,14390,0
|
|
20231026,191100,1445914240,14390,14390,14390,14390,0
|
|
20231026,191000,1445914240,14390,14390,14390,14390,0
|
|
20231026,190900,1445914240,14390,14390,14390,14390,0
|
|
20231026,190800,1445914240,14390,14390,14390,14390,0
|
|
20231026,190700,1445914240,14390,14390,14390,14390,0
|
|
20231026,190600,1445914240,14390,14390,14390,14390,0
|
|
20231026,190500,1445914240,14390,14390,14390,14390,0
|
|
20231026,190400,1445914240,14390,14390,14390,14390,0
|
|
20231026,190300,1445914240,14390,14390,14390,14390,0
|
|
20231026,190200,1445914240,14390,14390,14390,14390,0
|
|
20231026,190100,1445914240,14390,14390,14390,14390,0
|
|
20231026,190000,1445914240,14390,14390,14390,14390,0
|
|
20231026,185900,1445914240,14390,14390,14390,14390,0
|
|
20231026,185800,1445914240,14390,14390,14390,14390,0
|
|
20231026,185700,1445914240,14390,14390,14390,14390,0
|
|
20231026,185600,1445914240,14390,14390,14390,14390,0
|
|
20231026,185500,1445914240,14390,14390,14390,14390,0
|
|
20231026,185400,1445914240,14390,14390,14390,14390,0
|
|
20231026,185300,1445914240,14390,14390,14390,14390,0
|
|
20231026,185200,1445914240,14390,14390,14390,14390,0
|
|
20231026,185100,1445914240,14390,14390,14390,14390,0
|
|
20231026,185000,1445914240,14390,14390,14390,14390,0
|
|
20231026,184900,1445914240,14390,14390,14390,14390,1770
|
|
20231026,184800,1445914240,14390,14390,14390,14390,0
|
|
20231026,184700,1445914240,14390,14390,14390,14390,0
|
|
20231026,184600,1445914240,14390,14390,14390,14390,0
|
|
20231026,184500,1445914240,14390,14390,14390,14390,0
|
|
20231026,184400,1445914240,14390,14390,14390,14390,0
|
|
20231026,184300,1445914240,14390,14390,14390,14390,0
|
|
20231026,184200,1445914240,14390,14390,14390,14390,0
|
|
20231026,184100,1445914240,14390,14390,14390,14390,0
|
|
20231026,184000,1445914240,14390,14390,14390,14390,0
|
|
20231026,183900,1445914240,14390,14390,14390,14390,0
|
|
20231026,183800,1445914240,14390,14390,14390,14390,0
|
|
20231026,183700,1445914240,14390,14390,14390,14390,0
|
|
20231026,183600,1445914240,14390,14390,14390,14390,0
|
|
20231026,183500,1445914240,14390,14390,14390,14390,0
|
|
20231026,183400,1445914240,14390,14390,14390,14390,0
|
|
20231026,183300,1445914240,14390,14390,14390,14390,0
|
|
20231026,183200,1445914240,14390,14390,14390,14390,0
|
|
20231026,183100,1445914240,14390,14390,14390,14390,0
|
|
20231026,183000,1445914240,14390,14390,14390,14390,0
|
|
20231026,182900,1445914240,14390,14390,14390,14390,0
|
|
20231026,182800,1445914240,14390,14390,14390,14390,0
|
|
20231026,182700,1445914240,14390,14390,14390,14390,0
|
|
20231026,182600,1445914240,14390,14390,14390,14390,0
|
|
20231026,182500,1445914240,14390,14390,14390,14390,0
|
|
20231026,182400,1445914240,14390,14390,14390,14390,0
|
|
20231026,182300,1445914240,14390,14390,14390,14390,0
|
|
20231026,182200,1445914240,14390,14390,14390,14390,0
|
|
20231026,182100,1445914240,14390,14390,14390,14390,0
|
|
20231026,182000,1445914240,14390,14390,14390,14390,0
|
|
20231026,181900,1445914240,14390,14390,14390,14390,1770
|
|
20231026,181800,1445914240,14390,14390,14390,14390,0
|
|
20231026,181700,1445914240,14390,14390,14390,14390,0
|
|
20231026,181600,1445914240,14390,14390,14390,14390,0
|
|
20231026,181500,1445914240,14390,14390,14390,14390,0
|
|
20231026,181400,1445914240,14390,14390,14390,14390,0
|
|
20231026,181300,1445914240,14390,14390,14390,14390,0
|
|
20231026,181200,1445914240,14390,14390,14390,14390,0
|
|
20231026,181100,1445914240,14390,14390,14390,14390,0
|
|
20231026,181000,1445914240,14390,14390,14390,14390,0
|
|
20231026,180900,1445914240,14390,14390,14390,14390,0
|
|
20231026,180800,1445914240,14390,14390,14390,14390,0
|
|
20231026,180700,1445914240,14390,14390,14390,14390,0
|
|
20231026,180600,1445914240,14390,14390,14390,14390,0
|
|
20231026,180500,1445914240,14390,14390,14390,14390,0
|
|
20231026,180400,1445914240,14390,14390,14390,14390,0
|
|
20231026,180300,1445914240,14390,14390,14390,14390,0
|
|
20231026,180200,1445914240,14390,14390,14390,14390,0
|
|
20231026,180100,1445914240,14390,14390,14390,14390,0
|
|
20231026,180000,1445914240,14390,14390,14390,14390,0
|
|
20231026,175900,1445914240,14390,14390,14390,14390,0
|
|
20231026,175800,1445914240,14390,14390,14390,14390,0
|
|
20231026,175700,1445914240,14390,14390,14390,14390,0
|
|
20231026,175600,1445914240,14390,14390,14390,14390,0
|
|
20231026,175500,1445914240,14390,14390,14390,14390,0
|
|
20231026,175400,1445914240,14390,14390,14390,14390,0
|
|
20231026,175300,1445914240,14390,14390,14390,14390,0
|
|
20231026,175200,1445914240,14390,14390,14390,14390,0
|
|
20231026,175100,1445914240,14390,14390,14390,14390,0
|
|
20231026,175000,1445914240,14390,14390,14390,14390,0
|
|
20231026,174900,1445914240,14390,14390,14390,14390,1770
|
|
20231026,174800,1445914240,14390,14390,14390,14390,0
|
|
20231026,174700,1445914240,14390,14390,14390,14390,0
|
|
20231026,174600,1445914240,14390,14390,14390,14390,0
|
|
20231026,174500,1445914240,14390,14390,14390,14390,0
|
|
20231026,174400,1445914240,14390,14390,14390,14390,0
|
|
20231026,174300,1445914240,14390,14390,14390,14390,0
|
|
20231026,174200,1445914240,14390,14390,14390,14390,0
|
|
20231026,174100,1445914240,14390,14390,14390,14390,0
|
|
20231026,174000,1445914240,14390,14390,14390,14390,0
|
|
20231026,173900,1445914240,14390,14390,14390,14390,0
|
|
20231026,173800,1445914240,14390,14390,14390,14390,0
|
|
20231026,173700,1445914240,14390,14390,14390,14390,0
|
|
20231026,173600,1445914240,14390,14390,14390,14390,0
|
|
20231026,173500,1445914240,14390,14390,14390,14390,0
|
|
20231026,173400,1445914240,14390,14390,14390,14390,0
|
|
20231026,173300,1445914240,14390,14390,14390,14390,0
|
|
20231026,173200,1445914240,14390,14390,14390,14390,0
|
|
20231026,173100,1445914240,14390,14390,14390,14390,0
|
|
20231026,173000,1445914240,14390,14390,14390,14390,0
|
|
20231026,172900,1445914240,14390,14390,14390,14390,0
|
|
20231026,172800,1445914240,14390,14390,14390,14390,0
|
|
20231026,172700,1445914240,14390,14390,14390,14390,0
|
|
20231026,172600,1445914240,14390,14390,14390,14390,0
|
|
20231026,172500,1445914240,14390,14390,14390,14390,0
|
|
20231026,172400,1445914240,14390,14390,14390,14390,0
|
|
20231026,172300,1445914240,14390,14390,14390,14390,0
|
|
20231026,172200,1445914240,14390,14390,14390,14390,0
|
|
20231026,172100,1445914240,14390,14390,14390,14390,0
|
|
20231026,172000,1445914240,14390,14390,14390,14390,0
|
|
20231026,171900,1445914240,14390,14390,14390,14390,1770
|
|
20231026,171800,1445914240,14390,14390,14390,14390,0
|
|
20231026,171700,1445914240,14390,14390,14390,14390,0
|
|
20231026,171600,1445914240,14390,14390,14390,14390,0
|
|
20231026,171500,1445914240,14390,14390,14390,14390,0
|
|
20231026,171400,1445914240,14390,14390,14390,14390,0
|
|
20231026,171300,1445914240,14390,14390,14390,14390,0
|
|
20231026,171200,1445914240,14390,14390,14390,14390,0
|
|
20231026,171100,1445914240,14390,14390,14390,14390,0
|
|
20231026,171000,1445914240,14390,14390,14390,14390,0
|
|
20231026,170900,1445914240,14390,14390,14390,14390,0
|
|
20231026,170800,1445914240,14390,14390,14390,14390,0
|
|
20231026,170700,1445914240,14390,14390,14390,14390,0
|
|
20231026,170600,1445914240,14390,14390,14390,14390,0
|
|
20231026,170500,1445914240,14390,14390,14390,14390,0
|
|
20231026,170400,1445914240,14390,14390,14390,14390,0
|
|
20231026,170300,1445914240,14390,14390,14390,14390,0
|
|
20231026,170200,1445914240,14390,14390,14390,14390,0
|
|
20231026,170100,1445914240,14390,14390,14390,14390,0
|
|
20231026,170000,1445914240,14390,14390,14390,14390,0
|
|
20231026,165900,1445914240,14390,14390,14390,14390,0
|
|
20231026,165800,1445914240,14390,14390,14390,14390,0
|
|
20231026,165700,1445914240,14390,14390,14390,14390,0
|
|
20231026,165600,1445914240,14390,14390,14390,14390,0
|
|
20231026,165500,1445914240,14390,14390,14390,14390,0
|
|
20231026,165400,1445914240,14390,14390,14390,14390,0
|
|
20231026,165300,1445914240,14390,14390,14390,14390,0
|
|
20231026,165200,1445914240,14390,14390,14390,14390,0
|
|
20231026,165100,1445914240,14390,14390,14390,14390,0
|
|
20231026,165000,1445914240,14390,14390,14390,14390,0
|
|
20231026,164900,1445914240,14390,14390,14390,14390,1770
|
|
20231026,164800,1445914240,14390,14390,14390,14390,0
|
|
20231026,164700,1445914240,14390,14390,14390,14390,0
|
|
20231026,164600,1445914240,14390,14390,14390,14390,0
|
|
20231026,164500,1445914240,14390,14390,14390,14390,0
|
|
20231026,164400,1445914240,14390,14390,14390,14390,0
|
|
20231026,164300,1445914240,14390,14390,14390,14390,0
|
|
20231026,164200,1445914240,14390,14390,14390,14390,0
|
|
20231026,164100,1445914240,14390,14390,14390,14390,0
|
|
20231026,164000,1445914240,14390,14390,14390,14390,0
|
|
20231026,163900,1445914240,14390,14390,14390,14390,0
|
|
20231026,163800,1445914240,14390,14390,14390,14390,0
|
|
20231026,163700,1445914240,14390,14390,14390,14390,0
|
|
20231026,163600,1445914240,14390,14390,14390,14390,0
|
|
20231026,163500,1445914240,14390,14390,14390,14390,0
|
|
20231026,163400,1445914240,14390,14390,14390,14390,0
|
|
20231026,163300,1445914240,14390,14390,14390,14390,0
|
|
20231026,163200,1445914240,14390,14390,14390,14390,0
|
|
20231026,163100,1445914240,14390,14390,14390,14390,0
|
|
20231026,163000,1445914240,14390,14390,14390,14390,0
|
|
20231026,162900,1445914240,14390,14390,14390,14390,0
|
|
20231026,162800,1445914240,14390,14390,14390,14390,0
|
|
20231026,162700,1445914240,14390,14390,14390,14390,0
|
|
20231026,162600,1445914240,14390,14390,14390,14390,0
|
|
20231026,162500,1445914240,14390,14390,14390,14390,0
|
|
20231026,162400,1445914240,14390,14390,14390,14390,0
|
|
20231026,162300,1445914240,14390,14390,14390,14390,0
|
|
20231026,162200,1445914240,14390,14390,14390,14390,0
|
|
20231026,162100,1445914240,14390,14390,14390,14390,0
|
|
20231026,162000,1445914240,14390,14390,14390,14390,0
|
|
20231026,161900,1445914240,14390,14390,14390,14390,1770
|
|
20231026,161800,1445914240,14390,14390,14390,14390,0
|
|
20231026,161700,1445914240,14390,14390,14390,14390,0
|
|
20231026,161600,1445914240,14390,14390,14390,14390,0
|
|
20231026,161500,1445914240,14390,14390,14390,14390,0
|
|
20231026,161400,1445914240,14390,14390,14390,14390,0
|
|
20231026,161300,1445914240,14390,14390,14390,14390,0
|
|
20231026,161200,1445914240,14390,14390,14390,14390,0
|
|
20231026,161100,1445914240,14390,14390,14390,14390,0
|
|
20231026,161000,1445914240,14390,14390,14390,14390,0
|
|
20231026,160900,1445914240,14390,14390,14390,14390,0
|
|
20231026,160800,1445914240,14390,14390,14390,14390,0
|
|
20231026,160700,1445914240,14390,14390,14390,14390,0
|
|
20231026,160600,1445914240,14390,14390,14390,14390,0
|
|
20231026,160500,1445914240,14390,14390,14390,14390,0
|
|
20231026,160400,1445914240,14390,14390,14390,14390,0
|
|
20231026,160300,1445914240,14390,14390,14390,14390,0
|
|
20231026,160200,1445914240,14390,14390,14390,14390,0
|
|
20231026,160100,1445914240,14390,14390,14390,14390,0
|
|
20231026,160000,1445914240,14390,14390,14390,14390,0
|
|
20231026,155900,1445914240,14390,14390,14390,14390,0
|
|
20231026,155800,1445914240,14390,14390,14390,14390,0
|
|
20231026,155700,1445914240,14390,14390,14390,14390,0
|
|
20231026,155600,1445914240,14390,14390,14390,14390,0
|
|
20231026,155500,1445914240,14390,14390,14390,14390,0
|
|
20231026,155400,1445914240,14390,14390,14390,14390,0
|
|
20231026,155300,1445914240,14390,14390,14390,14390,0
|
|
20231026,155200,1445914240,14390,14390,14390,14390,0
|
|
20231026,155100,1445914240,14390,14390,14390,14390,0
|
|
20231026,155000,1445914240,14390,14390,14390,14390,0
|
|
20231026,154900,1445914240,14390,14390,14390,14390,1770
|
|
20231026,154800,1445914240,14390,14390,14390,14390,0
|
|
20231026,154700,1445914240,14390,14390,14390,14390,0
|
|
20231026,154600,1445914240,14390,14390,14390,14390,0
|
|
20231026,154500,1445914240,14390,14390,14390,14390,0
|
|
20231026,154400,1445914240,14390,14390,14390,14390,0
|
|
20231026,154300,1445914240,14390,14390,14390,14390,0
|
|
20231026,154200,1445914240,14390,14390,14390,14390,0
|
|
20231026,154100,1445914240,14390,14390,14390,14390,0
|
|
20231026,154000,1445914240,14390,14390,14390,14390,0
|
|
20231026,153900,1445914240,14390,14390,14390,14390,0
|
|
20231026,153800,1445914240,14390,14390,14390,14390,0
|
|
20231026,153700,1445914240,14390,14390,14390,14390,0
|
|
20231026,153600,1445914240,14390,14390,14390,14390,0
|
|
20231026,153500,1445914240,14390,14390,14390,14390,0
|
|
20231026,153400,1445914240,14390,14390,14390,14390,0
|
|
20231026,153300,1445914240,14390,14390,14390,14390,0
|
|
20231026,153200,1445914240,14390,14390,14390,14390,0
|
|
20231026,153100,1445914240,14390,14390,14390,14390,0
|
|
20231026,153000,1445914240,14390,14390,14390,14390,1770
|
|
20231026,152900,1420443940,14390,14390,14390,14390,0
|
|
20231026,152800,1420443940,14390,14390,14390,14390,0
|
|
20231026,152700,1420443940,14390,14390,14390,14390,0
|
|
20231026,152600,1420443940,14390,14390,14390,14390,0
|
|
20231026,152500,1420443940,14390,14390,14390,14390,0
|
|
20231026,152400,1420443940,14390,14390,14390,14390,0
|
|
20231026,152300,1420443940,14390,14390,14390,14390,0
|
|
20231026,152200,1420443940,14390,14390,14390,14390,0
|
|
20231026,152100,1420443940,14390,14390,14390,14390,0
|
|
20231026,152000,1420443940,14390,14390,14390,14390,0
|
|
20231026,151900,1420443940,14390,14360,14390,14360,403
|
|
20231026,151800,1414648970,14370,14380,14380,14360,340
|
|
20231026,151700,1409761580,14400,14400,14400,14400,42
|
|
20231026,151600,1409156780,14400,14390,14400,14370,637
|
|
20231026,151500,1399995110,14400,14370,14410,14360,413
|
|
20231026,151400,1394055550,14360,14410,14410,14340,991
|
|
20231026,151300,1379821120,14410,14420,14420,14410,141
|
|
20231026,151200,1377788960,14410,14360,14420,14360,226
|
|
20231026,151100,1374535700,14360,14420,14420,14360,370
|
|
20231026,151000,1369206680,14420,14420,14420,14370,333
|
|
20231026,150900,1364410410,14420,14410,14420,14390,515
|
|
20231026,150800,1356992610,14420,14420,14420,14420,41
|
|
20231026,150700,1356401390,14420,14420,14420,14420,35
|
|
20231026,150600,1355896690,14410,14430,14430,14400,605
|
|
20231026,150500,1347176200,14430,14420,14430,14420,51
|
|
20231026,150400,1346440730,14430,14430,14430,14420,140
|
|
20231026,150300,1344421400,14430,14400,14430,14400,212
|
|
20231026,150200,1341363830,14400,14400,14400,14390,178
|
|
20231026,150100,1338801730,14400,14450,14450,14400,1678
|
|
20231026,150000,1314620020,14420,14420,14440,14420,319
|
|
20231026,145900,1310016610,14420,14420,14420,14420,21
|
|
20231026,145800,1309713790,14430,14430,14430,14430,39
|
|
20231026,145700,1309151020,14420,14460,14460,14420,637
|
|
20231026,145600,1299950330,14470,14480,14490,14450,194
|
|
20231026,145500,1297142380,14490,14500,14500,14490,24
|
|
20231026,145400,1296794400,14500,14450,14500,14450,1180
|
|
20231026,145300,1279703630,14450,14470,14470,14440,222
|
|
20231026,145200,1276495980,14480,14480,14480,14480,135
|
|
20231026,145100,1274541180,14480,14450,14490,14450,711
|
|
20231026,145000,1264259740,14450,14440,14450,14440,35
|
|
20231026,144900,1263754310,14440,14420,14450,14420,803
|
|
20231026,144800,1252165240,14420,14420,14420,14410,108
|
|
20231026,144700,1250608880,14420,14400,14420,14400,250
|
|
20231026,144600,1247006590,14400,14380,14400,14380,104
|
|
20231026,144500,1245509340,14380,14380,14380,14380,16
|
|
20231026,144400,1245279260,14410,14410,14420,14410,143
|
|
20231026,144300,1243218580,14410,14400,14410,14380,128
|
|
20231026,144200,1241376680,14400,14410,14410,14400,93
|
|
20231026,144100,1240036610,14420,14420,14420,14420,44
|
|
20231026,144000,1239402130,14420,14460,14460,14390,215
|
|
20231026,143900,1236301170,14470,14430,14470,14430,535
|
|
20231026,143800,1228569170,14440,14450,14450,14420,130
|
|
20231026,143700,1226692640,14450,14460,14470,14430,228
|
|
20231026,143600,1223397080,14470,14410,14470,14410,572
|
|
20231026,143500,1215131970,14410,14460,14460,14400,87
|
|
20231026,143400,1213877760,14470,14410,14470,14400,3151
|
|
20231026,143300,1168398860,14410,14390,14460,14390,730
|
|
20231026,143200,1157867090,14390,14380,14410,14370,537
|
|
20231026,143100,1150136680,14370,14390,14390,14310,109
|
|
20231026,143000,1148574320,14400,14390,14400,14340,699
|
|
20231026,142900,1138514550,14380,14380,14380,14380,94
|
|
20231026,142800,1137162830,14380,14370,14380,14370,188
|
|
20231026,142700,1134459590,14370,14380,14380,14370,96
|
|
20231026,142600,1133079460,14390,14340,14400,14340,724
|
|
20231026,142500,1122686570,14340,14370,14370,14340,275
|
|
20231026,142400,1118737550,14380,14380,14380,14380,0
|
|
20231026,142300,1118737550,14380,14380,14390,14370,196
|
|
20231026,142200,1115917800,14380,14370,14380,14370,21
|
|
20231026,142100,1115616010,14380,14360,14380,14360,192
|
|
20231026,142000,1112857350,14370,14360,14380,14320,297
|
|
20231026,141900,1108597800,14380,14400,14400,14380,48
|
|
20231026,141800,1107906670,14410,14370,14410,14370,175
|
|
20231026,141700,1105387620,14380,14380,14390,14380,73
|
|
20231026,141600,1104337680,14390,14360,14390,14360,154
|
|
20231026,141500,1102123950,14350,14360,14360,14350,37
|
|
20231026,141400,1101592640,14360,14360,14370,14360,170
|
|
20231026,141300,1099149950,14360,14360,14370,14360,54
|
|
20231026,141200,1098374300,14360,14330,14360,14330,1396
|
|
20231026,141100,1078366940,14330,14350,14350,14330,172
|
|
20231026,141000,1075901870,14360,14350,14360,14350,71
|
|
20231026,140900,1074883010,14350,14370,14370,14350,32
|
|
20231026,140800,1074423500,14390,14410,14410,14390,150
|
|
20231026,140700,1072262500,14420,14400,14420,14400,230
|
|
20231026,140600,1068948460,14400,14350,14410,14350,1594
|
|
20231026,140500,1046047620,14360,14360,14360,14360,10
|
|
20231026,140400,1045904020,14360,14420,14420,14360,516
|
|
20231026,140300,1038482550,14420,14400,14420,14400,93
|
|
20231026,140200,1037142270,14400,14390,14410,14390,199
|
|
20231026,140100,1034275080,14390,14390,14400,14380,130
|
|
20231026,140000,1032403970,14390,14340,14390,14340,328
|
|
20231026,135900,1027687720,14330,14360,14360,14330,110
|
|
20231026,135800,1026110780,14360,14390,14390,14360,240
|
|
20231026,135700,1022662510,14380,14390,14390,14380,67
|
|
20231026,135600,1021698510,14400,14390,14400,14390,208
|
|
20231026,135500,1018704210,14390,14390,14410,14390,278
|
|
20231026,135400,1014700850,14400,14370,14400,14370,178
|
|
20231026,135300,1012139490,14370,14370,14380,14360,116
|
|
20231026,135200,1010471710,14370,14370,14390,14370,574
|
|
20231026,135100,1002221300,14360,14360,14380,14360,70
|
|
20231026,135000,1001215390,14390,14330,14390,14300,1014
|
|
20231026,134900,986692610,14330,14350,14350,14330,109
|
|
20231026,134800,985129860,14360,14390,14390,14360,655
|
|
20231026,134700,975713140,14400,14410,14410,14400,391
|
|
20231026,134600,970082730,14410,14410,14410,14410,103
|
|
20231026,134500,968598500,14420,14420,14420,14420,0
|
|
20231026,134400,968598500,14420,14420,14420,14400,98
|
|
20231026,134300,967185780,14430,14430,14430,14430,33
|
|
20231026,134200,966709590,14430,14430,14430,14430,0
|
|
20231026,134100,966709590,14430,14430,14430,14420,177
|
|
20231026,134000,964156810,14430,14430,14430,14430,41
|
|
20231026,133900,963565180,14430,14420,14430,14420,69
|
|
20231026,133800,962569630,14420,14420,14420,14410,486
|
|
20231026,133700,955563740,14450,14460,14470,14450,1042
|
|
20231026,133600,940501610,14460,14460,14460,14460,4
|
|
20231026,133500,940443770,14470,14490,14490,14470,126
|
|
20231026,133400,938619870,14480,14480,14480,14480,5
|
|
20231026,133300,938547470,14480,14470,14480,14470,34
|
|
20231026,133200,938055160,14480,14480,14480,14480,15
|
|
20231026,133100,937837960,14480,14450,14480,14450,381
|
|
20231026,133000,932327440,14450,14450,14450,14450,0
|
|
20231026,132900,932327440,14450,14450,14450,14440,67
|
|
20231026,132800,931359400,14460,14460,14460,14460,47
|
|
20231026,132700,930679780,14470,14450,14470,14450,27
|
|
20231026,132600,930289540,14450,14430,14480,14420,1190
|
|
20231026,132500,913108860,14430,14450,14450,14430,783
|
|
20231026,132400,901801160,14460,14460,14470,14460,109
|
|
20231026,132300,900224680,14470,14470,14470,14470,195
|
|
20231026,132200,897403030,14480,14480,14480,14480,38
|
|
20231026,132100,896852790,14470,14470,14470,14470,91
|
|
20231026,132000,895536020,14480,14480,14480,14480,134
|
|
20231026,131900,893595700,14470,14490,14490,14470,353
|
|
20231026,131800,888485270,14490,14490,14490,14490,34
|
|
20231026,131700,887992610,14490,14490,14490,14490,400
|
|
20231026,131600,882196610,14500,14480,14500,14480,174
|
|
20231026,131500,879675670,14480,14480,14480,14480,122
|
|
20231026,131400,877909110,14480,14480,14480,14480,150
|
|
20231026,131300,875737110,14480,14480,14480,14480,9
|
|
20231026,131200,875606790,14480,14480,14480,14480,35
|
|
20231026,131100,875099990,14480,14480,14480,14480,49
|
|
20231026,131000,874390470,14470,14470,14470,14470,112
|
|
20231026,130900,872769830,14470,14480,14480,14470,156
|
|
20231026,130800,870512180,14470,14470,14470,14470,17
|
|
20231026,130700,870266190,14470,14470,14470,14470,152
|
|
20231026,130600,868066750,14470,14470,14470,14470,0
|
|
20231026,130500,868066750,14470,14470,14470,14470,40
|
|
20231026,130400,867487950,14470,14470,14470,14470,0
|
|
20231026,130300,867487950,14470,14490,14490,14470,298
|
|
20231026,130200,863172570,14480,14480,14480,14480,0
|
|
20231026,130100,863172570,14480,14480,14490,14480,54
|
|
20231026,130000,862390310,14480,14480,14480,14480,4
|
|
20231026,125900,862332390,14490,14490,14490,14490,33
|
|
20231026,125800,861854220,14480,14480,14480,14480,0
|
|
20231026,125700,861854220,14480,14480,14480,14480,9
|
|
20231026,125600,861723900,14490,14490,14490,14490,59
|
|
20231026,125500,860868990,14500,14490,14500,14490,59
|
|
20231026,125400,860013740,14500,14500,14500,14500,55
|
|
20231026,125300,859216240,14500,14500,14500,14500,0
|
|
20231026,125200,859216240,14500,14540,14540,14500,164
|
|
20231026,125100,856835840,14540,14540,14540,14540,0
|
|
20231026,125000,856835840,14540,14530,14550,14530,222
|
|
20231026,124900,853608040,14530,14520,14530,14520,48
|
|
20231026,124800,852911060,14520,14520,14520,14520,33
|
|
20231026,124700,852431900,14520,14520,14520,14520,44
|
|
20231026,124600,851793020,14520,14520,14520,14520,41
|
|
20231026,124500,851197700,14520,14520,14520,14520,3
|
|
20231026,124400,851154140,14520,14520,14520,14520,34
|
|
20231026,124300,850660460,14520,14520,14520,14520,0
|
|
20231026,124200,850660460,14520,14510,14530,14470,1813
|
|
20231026,124100,824400030,14520,14520,14520,14520,0
|
|
20231026,124000,824400030,14520,14520,14520,14520,33
|
|
20231026,123900,823920870,14520,14520,14520,14520,44
|
|
20231026,123800,823281990,14510,14530,14530,14510,6
|
|
20231026,123700,823194890,14530,14560,14560,14530,82
|
|
20231026,123600,822001360,14550,14530,14590,14530,390
|
|
20231026,123500,816323790,14520,14520,14520,14520,36
|
|
20231026,123400,815801070,14530,14500,14530,14500,355
|
|
20231026,123300,810643630,14500,14500,14500,14490,101
|
|
20231026,123200,809179970,14520,14520,14520,14520,0
|
|
20231026,123100,809179970,14520,14480,14520,14480,134
|
|
20231026,123000,807235150,14470,14510,14510,14470,85
|
|
20231026,122900,806003990,14520,14520,14520,14520,33
|
|
20231026,122800,805524830,14520,14520,14520,14520,2
|
|
20231026,122700,805495790,14510,14510,14510,14510,34
|
|
20231026,122600,805002450,14520,14470,14520,14470,350
|
|
20231026,122500,799924160,14460,14490,14490,14460,94
|
|
20231026,122400,798563910,14500,14500,14510,14500,97
|
|
20231026,122300,797156760,14500,14460,14520,14460,485
|
|
20231026,122200,790123410,14470,14470,14470,14470,34
|
|
20231026,122100,789631430,14470,14490,14490,14470,117
|
|
20231026,122000,787936730,14490,14500,14500,14490,193
|
|
20231026,121900,785139830,14490,14490,14490,14490,0
|
|
20231026,121800,785139830,14490,14500,14500,14490,112
|
|
20231026,121700,783516190,14500,14490,14500,14490,173
|
|
20231026,121600,781008710,14490,14480,14490,14480,35
|
|
20231026,121500,780501570,14480,14480,14480,14480,35
|
|
20231026,121400,779994770,14480,14490,14490,14480,310
|
|
20231026,121300,775503660,14490,14490,14490,14490,5
|
|
20231026,121200,775431210,14500,14510,14510,14500,42
|
|
20231026,121100,774821800,14480,14480,14480,14480,0
|
|
20231026,121000,774821800,14480,14520,14520,14470,176
|
|
20231026,120900,772271780,14520,14520,14520,14520,109
|
|
20231026,120800,770689100,14510,14530,14530,14510,150
|
|
20231026,120700,768511190,14530,14530,14530,14530,32
|
|
20231026,120600,768046230,14530,14530,14530,14530,0
|
|
20231026,120500,768046230,14530,14520,14540,14520,174
|
|
20231026,120400,765517490,14510,14490,14520,14490,69
|
|
20231026,120300,764516250,14480,14490,14540,14480,727
|
|
20231026,120200,753976200,14490,14490,14490,14490,33
|
|
20231026,120100,753498030,14500,14500,14500,14500,34
|
|
20231026,120000,753005030,14500,14510,14510,14500,80
|
|
20231026,115900,751844240,14520,14520,14520,14520,57
|
|
20231026,115800,751016600,14510,14510,14510,14510,8
|
|
20231026,115700,750900520,14520,14520,14520,14520,64
|
|
20231026,115600,749971240,14530,14530,14530,14530,41
|
|
20231026,115500,749375510,14530,14520,14530,14520,45
|
|
20231026,115400,748721780,14520,14520,14520,14520,14
|
|
20231026,115300,748518500,14520,14500,14520,14500,90
|
|
20231026,115200,747212700,14490,14500,14500,14490,43
|
|
20231026,115100,746589350,14520,14520,14520,14520,59
|
|
20231026,115000,745732670,14530,14530,14530,14530,57
|
|
20231026,114900,744904460,14530,14560,14560,14530,69
|
|
20231026,114800,743900330,14570,14570,14570,14570,35
|
|
20231026,114700,743390380,14560,14560,14570,14560,39
|
|
20231026,114600,742822400,14560,14560,14560,14560,56
|
|
20231026,114500,742007040,14530,14530,14530,14520,222
|
|
20231026,114400,738781390,14530,14530,14530,14530,53
|
|
20231026,114300,738011300,14530,14520,14530,14520,442
|
|
20231026,114200,731592930,14520,14520,14520,14520,46
|
|
20231026,114100,730925010,14520,14520,14520,14520,274
|
|
20231026,114000,726946530,14520,14530,14530,14520,119
|
|
20231026,113900,725217960,14530,14530,14530,14530,21
|
|
20231026,113800,724912830,14530,14540,14540,14530,310
|
|
20231026,113700,720406110,14550,14550,14550,14550,9
|
|
20231026,113600,720275160,14550,14550,14550,14550,34
|
|
20231026,113500,719780460,14550,14580,14590,14550,516
|
|
20231026,113400,712268760,14580,14580,14580,14580,104
|
|
20231026,113300,710752440,14570,14560,14570,14560,50
|
|
20231026,113200,710024190,14560,14570,14570,14560,44
|
|
20231026,113100,709383360,14570,14560,14570,14560,144
|
|
20231026,113000,707285330,14560,14530,14560,14530,106
|
|
20231026,112900,705742680,14530,14520,14550,14520,171
|
|
20231026,112800,703258470,14520,14540,14540,14510,182
|
|
20231026,112700,700616330,14550,14570,14570,14550,68
|
|
20231026,112600,699626140,14570,14570,14570,14570,20
|
|
20231026,112500,699334740,14560,14560,14560,14560,145
|
|
20231026,112400,697223540,14570,14560,14570,14560,73
|
|
20231026,112300,696160460,14570,14570,14570,14570,39
|
|
20231026,112200,695592230,14580,14580,14580,14580,0
|
|
20231026,112100,695592230,14580,14580,14580,14580,33
|
|
20231026,112000,695111090,14580,14600,14600,14580,100
|
|
20231026,111900,693652800,14610,14610,14610,14610,54
|
|
20231026,111800,692863860,14610,14620,14620,14610,76
|
|
20231026,111700,691753160,14610,14610,14610,14610,25
|
|
20231026,111600,691387910,14610,14620,14620,14610,79
|
|
20231026,111500,690233320,14610,14560,14620,14560,348
|
|
20231026,111400,685156010,14550,14570,14570,14550,239
|
|
20231026,111300,681676180,14570,14570,14570,14570,20
|
|
20231026,111200,681384780,14570,14560,14570,14560,83
|
|
20231026,111100,680175680,14560,14570,14570,14560,2
|
|
20231026,111000,680146550,14570,14570,14570,14570,33
|
|
20231026,110900,679665740,14560,14570,14570,14560,51
|
|
20231026,110800,678922770,14600,14630,14630,14600,1325
|
|
20231026,110700,659552720,14620,14630,14630,14620,101
|
|
20231026,110600,658076090,14630,14630,14630,14620,49
|
|
20231026,110500,657359250,14630,14610,14640,14610,310
|
|
20231026,110400,652825650,14610,14600,14610,14600,53
|
|
20231026,110300,652051370,14590,14590,14590,14590,0
|
|
20231026,110200,652051370,14590,14580,14590,14540,1491
|
|
20231026,110100,630305550,14590,14590,14590,14590,34
|
|
20231026,110000,629809490,14590,14590,14640,14590,256
|
|
20231026,105900,626070230,14590,14590,14590,14590,52
|
|
20231026,105800,625311550,14590,14580,14590,14580,15
|
|
20231026,105700,625092760,14580,14580,14580,14580,51
|
|
20231026,105600,624349180,14570,14570,14570,14570,7
|
|
20231026,105500,624247190,14580,14580,14580,14580,33
|
|
20231026,105400,623766050,14570,14570,14570,14570,10
|
|
20231026,105300,623620350,14590,14600,14600,14540,287
|
|
20231026,105200,619438940,14620,14640,14640,14620,71
|
|
20231026,105100,618400130,14640,14640,14640,14640,12
|
|
20231026,105000,618224450,14640,14660,14660,14640,23
|
|
20231026,104900,617887490,14670,14600,14670,14570,1143
|
|
20231026,104800,601215330,14610,14610,14610,14610,0
|
|
20231026,104700,601215330,14610,14680,14680,14600,1633
|
|
20231026,104600,577258340,14680,14690,14690,14680,133
|
|
20231026,104500,575305570,14690,14690,14690,14690,0
|
|
20231026,104400,575305570,14690,14700,14770,14680,1428
|
|
20231026,104300,554334100,14690,14700,14700,14690,42
|
|
20231026,104200,553716910,14720,14740,14740,14720,118
|
|
20231026,104100,551978680,14730,14730,14730,14730,2
|
|
20231026,104000,551949220,14740,14690,14750,14690,142
|
|
20231026,103900,549861070,14690,14700,14700,14690,197
|
|
20231026,103800,546966460,14710,14690,14760,14690,1141
|
|
20231026,103700,530135730,14680,14720,14720,14680,156
|
|
20231026,103600,527844190,14730,14610,14740,14610,1195
|
|
20231026,103500,510316680,14600,14630,14630,14600,433
|
|
20231026,103400,503990150,14630,14590,14630,14590,305
|
|
20231026,103300,499535910,14590,14580,14590,14580,120
|
|
20231026,103200,497786110,14580,14580,14590,14580,39
|
|
20231026,103100,497217130,14590,14530,14590,14530,609
|
|
20231026,103000,488362460,14510,14530,14530,14500,61
|
|
20231026,102900,487477840,14500,14570,14570,14500,685
|
|
20231026,102800,477517240,14560,14560,14560,14560,47
|
|
20231026,102700,476832920,14570,14590,14590,14560,1156
|
|
20231026,102600,459999560,14620,14590,14780,14510,4936
|
|
20231026,102500,388070500,14590,14580,14790,14580,641
|
|
20231026,102400,378691860,14570,14550,14570,14540,148
|
|
20231026,102300,376538050,14530,14500,14530,14500,101
|
|
20231026,102200,375071740,14490,14500,14500,14460,116
|
|
20231026,102100,373391760,14510,14510,14510,14510,77
|
|
20231026,102000,372274490,14520,14520,14570,14520,198
|
|
20231026,101900,369392530,14520,14520,14520,14520,70
|
|
20231026,101800,368376130,14520,14490,14530,14490,144
|
|
20231026,101700,366285400,14490,14490,14490,14490,17
|
|
20231026,101600,366039070,14480,14490,14490,14480,37
|
|
20231026,101500,365503060,14490,14490,14490,14460,900
|
|
20231026,101400,352483880,14500,14500,14500,14500,93
|
|
20231026,101300,351135380,14500,14500,14500,14500,29
|
|
20231026,101200,350714880,14500,14480,14500,14480,46
|
|
20231026,101100,350048190,14480,14480,14480,14480,41
|
|
20231026,101000,349454510,14480,14540,14540,14470,1409
|
|
20231026,100900,328997300,14540,14530,14540,14530,38
|
|
20231026,100800,328445110,14530,14520,14570,14520,356
|
|
20231026,100700,323267940,14520,14510,14520,14510,27
|
|
20231026,100600,322875970,14510,14510,14510,14510,26
|
|
20231026,100500,322498710,14520,14520,14520,14520,1
|
|
20231026,100400,322484190,14530,14580,14580,14530,1384
|
|
20231026,100300,302321380,14580,14570,14580,14570,63
|
|
20231026,100200,301402870,14570,14490,14570,14490,641
|
|
20231026,100100,292092780,14480,14480,14480,14480,54
|
|
20231026,100000,291310860,14480,14450,14480,14450,96
|
|
20231026,095900,289922160,14440,14380,14450,14380,203
|
|
20231026,095800,286995820,14380,14380,14380,14380,37
|
|
20231026,095700,286463760,14380,14400,14400,14380,84
|
|
20231026,095600,285255120,14400,14410,14410,14400,334
|
|
20231026,095500,280445510,14410,14480,14480,14400,1891
|
|
20231026,095400,253110370,14480,14440,14480,14420,249
|
|
20231026,095300,249508150,14430,14480,14490,14410,320
|
|
20231026,095200,244884940,14480,14500,14500,14440,543
|
|
20231026,095100,237029810,14500,14530,14550,14500,237
|
|
20231026,095000,233587360,14530,14500,14530,14500,345
|
|
20231026,094900,228584290,14490,14470,14500,14470,71
|
|
20231026,094800,227555760,14470,14470,14470,14470,19
|
|
20231026,094700,227280830,14420,14460,14480,14420,1131
|
|
20231026,094600,210912920,14460,14420,14470,14420,641
|
|
20231026,094500,201668000,14420,14400,14420,14350,425
|
|
20231026,094400,195557260,14410,14420,14420,14410,107
|
|
20231026,094300,194014880,14420,14420,14420,14410,128
|
|
20231026,094200,192169780,14420,14430,14430,14420,98
|
|
20231026,094100,190756560,14430,14430,14430,14430,41
|
|
20231026,094000,190164930,14440,14440,14440,14430,133
|
|
20231026,093900,188244650,14440,14430,14450,14430,59
|
|
20231026,093800,187392640,14430,14420,14430,14420,192
|
|
20231026,093700,184623130,14410,14360,14440,14340,1441
|
|
20231026,093600,163926130,14360,14380,14380,14350,747
|
|
20231026,093500,153198670,14390,14400,14400,14390,76
|
|
20231026,093400,152104550,14410,14400,14420,14400,397
|
|
20231026,093300,146386710,14400,14430,14430,14390,374
|
|
20231026,093200,140995300,14440,14460,14460,14440,60
|
|
20231026,093100,140128740,14470,14430,14540,14430,615
|
|
20231026,093000,131225440,14440,14440,14440,14420,76
|
|
20231026,092900,130128080,14450,14450,14450,14450,35
|
|
20231026,092800,129622330,14440,14460,14460,14420,883
|
|
20231026,092700,116871190,14480,14430,14480,14430,285
|
|
20231026,092600,112753140,14420,14420,14420,14420,0
|
|
20231026,092500,112753140,14420,14450,14450,14420,169
|
|
20231026,092400,110313270,14450,14480,14480,14450,24
|
|
20231026,092300,109966380,14480,14480,14490,14480,104
|
|
20231026,092200,108460200,14470,14470,14470,14450,37
|
|
20231026,092100,107924830,14430,14480,14480,14430,280
|
|
20231026,092000,103877810,14460,14410,14460,14410,245
|
|
20231026,091900,100337510,14400,14390,14420,14390,103
|
|
20231026,091800,98853240,14380,14380,14380,14380,35
|
|
20231026,091700,98349940,14380,14410,14410,14380,45
|
|
20231026,091600,97702750,14410,14400,14410,14400,55
|
|
20231026,091500,96910640,14390,14390,14400,14370,194
|
|
20231026,091400,94120350,14390,14370,14390,14370,2
|
|
20231026,091300,94091590,14360,14360,14400,14350,146
|
|
20231026,091200,91992860,14360,14340,14360,14340,176
|
|
20231026,091100,89468340,14330,14340,14340,14330,67
|
|
20231026,091000,88507650,14330,14390,14390,14330,279
|
|
20231026,090900,84503550,14420,14360,14420,14360,369
|
|
20231026,090800,79189610,14350,14380,14390,14340,682
|
|
20231026,090700,69399580,14390,14310,14390,14310,330
|
|
20231026,090600,64662010,14310,14300,14330,14300,1158
|
|
20231026,090500,48099510,14310,14370,14380,14310,344
|
|
20231026,090400,43163950,14370,14470,14470,14360,416
|
|
20231026,090300,37173780,14470,14450,14490,14400,376
|
|
20231026,090200,31738550,14530,14460,14560,14460,39
|
|
20231026,090100,31171840,14460,14630,14670,14290,669
|
|
20231026,090000,21459620,14520,14550,14800,14230,1483
|