702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,203900,928751070,14410,14410,14410,14410,1302
|
|
20231030,203800,928751070,14410,14410,14410,14410,0
|
|
20231030,203700,928751070,14410,14410,14410,14410,0
|
|
20231030,203600,928751070,14410,14410,14410,14410,0
|
|
20231030,203500,928751070,14410,14410,14410,14410,0
|
|
20231030,203400,928751070,14410,14410,14410,14410,0
|
|
20231030,203300,928751070,14410,14410,14410,14410,0
|
|
20231030,203200,928751070,14410,14410,14410,14410,0
|
|
20231030,203100,928751070,14410,14410,14410,14410,0
|
|
20231030,203000,928751070,14410,14410,14410,14410,0
|
|
20231030,202900,928751070,14410,14410,14410,14410,0
|
|
20231030,202800,928751070,14410,14410,14410,14410,0
|
|
20231030,202700,928751070,14410,14410,14410,14410,0
|
|
20231030,202600,928751070,14410,14410,14410,14410,0
|
|
20231030,202500,928751070,14410,14410,14410,14410,0
|
|
20231030,202400,928751070,14410,14410,14410,14410,0
|
|
20231030,202300,928751070,14410,14410,14410,14410,0
|
|
20231030,202200,928751070,14410,14410,14410,14410,0
|
|
20231030,202100,928751070,14410,14410,14410,14410,0
|
|
20231030,202000,928751070,14410,14410,14410,14410,0
|
|
20231030,201900,928751070,14410,14410,14410,14410,0
|
|
20231030,201800,928751070,14410,14410,14410,14410,0
|
|
20231030,201700,928751070,14410,14410,14410,14410,0
|
|
20231030,201600,928751070,14410,14410,14410,14410,0
|
|
20231030,201500,928751070,14410,14410,14410,14410,0
|
|
20231030,201400,928751070,14410,14410,14410,14410,0
|
|
20231030,201300,928751070,14410,14410,14410,14410,0
|
|
20231030,201200,928751070,14410,14410,14410,14410,0
|
|
20231030,201100,928751070,14410,14410,14410,14410,0
|
|
20231030,201000,928751070,14410,14410,14410,14410,0
|
|
20231030,200900,928751070,14410,14410,14410,14410,1302
|
|
20231030,200800,928751070,14410,14410,14410,14410,0
|
|
20231030,200700,928751070,14410,14410,14410,14410,0
|
|
20231030,200600,928751070,14410,14410,14410,14410,0
|
|
20231030,200500,928751070,14410,14410,14410,14410,0
|
|
20231030,200400,928751070,14410,14410,14410,14410,0
|
|
20231030,200300,928751070,14410,14410,14410,14410,0
|
|
20231030,200200,928751070,14410,14410,14410,14410,0
|
|
20231030,200100,928751070,14410,14410,14410,14410,0
|
|
20231030,200000,928751070,14410,14410,14410,14410,0
|
|
20231030,195900,928751070,14410,14410,14410,14410,0
|
|
20231030,195800,928751070,14410,14410,14410,14410,0
|
|
20231030,195700,928751070,14410,14410,14410,14410,0
|
|
20231030,195600,928751070,14410,14410,14410,14410,0
|
|
20231030,195500,928751070,14410,14410,14410,14410,0
|
|
20231030,195400,928751070,14410,14410,14410,14410,0
|
|
20231030,195300,928751070,14410,14410,14410,14410,0
|
|
20231030,195200,928751070,14410,14410,14410,14410,0
|
|
20231030,195100,928751070,14410,14410,14410,14410,0
|
|
20231030,195000,928751070,14410,14410,14410,14410,0
|
|
20231030,194900,928751070,14410,14410,14410,14410,0
|
|
20231030,194800,928751070,14410,14410,14410,14410,0
|
|
20231030,194700,928751070,14410,14410,14410,14410,0
|
|
20231030,194600,928751070,14410,14410,14410,14410,0
|
|
20231030,194500,928751070,14410,14410,14410,14410,0
|
|
20231030,194400,928751070,14410,14410,14410,14410,0
|
|
20231030,194300,928751070,14410,14410,14410,14410,0
|
|
20231030,194200,928751070,14410,14410,14410,14410,0
|
|
20231030,194100,928751070,14410,14410,14410,14410,0
|
|
20231030,194000,928751070,14410,14410,14410,14410,0
|
|
20231030,193900,928751070,14410,14410,14410,14410,1302
|
|
20231030,193800,928751070,14410,14410,14410,14410,0
|
|
20231030,193700,928751070,14410,14410,14410,14410,0
|
|
20231030,193600,928751070,14410,14410,14410,14410,0
|
|
20231030,193500,928751070,14410,14410,14410,14410,0
|
|
20231030,193400,928751070,14410,14410,14410,14410,0
|
|
20231030,193300,928751070,14410,14410,14410,14410,0
|
|
20231030,193200,928751070,14410,14410,14410,14410,0
|
|
20231030,193100,928751070,14410,14410,14410,14410,0
|
|
20231030,193000,928751070,14410,14410,14410,14410,0
|
|
20231030,192900,928751070,14410,14410,14410,14410,0
|
|
20231030,192800,928751070,14410,14410,14410,14410,0
|
|
20231030,192700,928751070,14410,14410,14410,14410,0
|
|
20231030,192600,928751070,14410,14410,14410,14410,0
|
|
20231030,192500,928751070,14410,14410,14410,14410,0
|
|
20231030,192400,928751070,14410,14410,14410,14410,0
|
|
20231030,192300,928751070,14410,14410,14410,14410,0
|
|
20231030,192200,928751070,14410,14410,14410,14410,0
|
|
20231030,192100,928751070,14410,14410,14410,14410,0
|
|
20231030,192000,928751070,14410,14410,14410,14410,0
|
|
20231030,191900,928751070,14410,14410,14410,14410,0
|
|
20231030,191800,928751070,14410,14410,14410,14410,0
|
|
20231030,191700,928751070,14410,14410,14410,14410,0
|
|
20231030,191600,928751070,14410,14410,14410,14410,0
|
|
20231030,191500,928751070,14410,14410,14410,14410,0
|
|
20231030,191400,928751070,14410,14410,14410,14410,0
|
|
20231030,191300,928751070,14410,14410,14410,14410,0
|
|
20231030,191200,928751070,14410,14410,14410,14410,0
|
|
20231030,191100,928751070,14410,14410,14410,14410,0
|
|
20231030,191000,928751070,14410,14410,14410,14410,0
|
|
20231030,190900,928751070,14410,14410,14410,14410,1302
|
|
20231030,190800,928751070,14410,14410,14410,14410,0
|
|
20231030,190700,928751070,14410,14410,14410,14410,0
|
|
20231030,190600,928751070,14410,14410,14410,14410,0
|
|
20231030,190500,928751070,14410,14410,14410,14410,0
|
|
20231030,190400,928751070,14410,14410,14410,14410,0
|
|
20231030,190300,928751070,14410,14410,14410,14410,0
|
|
20231030,190200,928751070,14410,14410,14410,14410,0
|
|
20231030,190100,928751070,14410,14410,14410,14410,0
|
|
20231030,190000,928751070,14410,14410,14410,14410,0
|
|
20231030,185900,928751070,14410,14410,14410,14410,0
|
|
20231030,185800,928751070,14410,14410,14410,14410,0
|
|
20231030,185700,928751070,14410,14410,14410,14410,0
|
|
20231030,185600,928751070,14410,14410,14410,14410,0
|
|
20231030,185500,928751070,14410,14410,14410,14410,0
|
|
20231030,185400,928751070,14410,14410,14410,14410,0
|
|
20231030,185300,928751070,14410,14410,14410,14410,0
|
|
20231030,185200,928751070,14410,14410,14410,14410,0
|
|
20231030,185100,928751070,14410,14410,14410,14410,0
|
|
20231030,185000,928751070,14410,14410,14410,14410,0
|
|
20231030,184900,928751070,14410,14410,14410,14410,0
|
|
20231030,184800,928751070,14410,14410,14410,14410,0
|
|
20231030,184700,928751070,14410,14410,14410,14410,0
|
|
20231030,184600,928751070,14410,14410,14410,14410,0
|
|
20231030,184500,928751070,14410,14410,14410,14410,0
|
|
20231030,184400,928751070,14410,14410,14410,14410,0
|
|
20231030,184300,928751070,14410,14410,14410,14410,0
|
|
20231030,184200,928751070,14410,14410,14410,14410,0
|
|
20231030,184100,928751070,14410,14410,14410,14410,0
|
|
20231030,184000,928751070,14410,14410,14410,14410,0
|
|
20231030,183900,928751070,14410,14410,14410,14410,1302
|
|
20231030,183800,928751070,14410,14410,14410,14410,0
|
|
20231030,183700,928751070,14410,14410,14410,14410,0
|
|
20231030,183600,928751070,14410,14410,14410,14410,0
|
|
20231030,183500,928751070,14410,14410,14410,14410,0
|
|
20231030,183400,928751070,14410,14410,14410,14410,0
|
|
20231030,183300,928751070,14410,14410,14410,14410,0
|
|
20231030,183200,928751070,14410,14410,14410,14410,0
|
|
20231030,183100,928751070,14410,14410,14410,14410,0
|
|
20231030,183000,928751070,14410,14410,14410,14410,0
|
|
20231030,182900,928751070,14410,14410,14410,14410,0
|
|
20231030,182800,928751070,14410,14410,14410,14410,0
|
|
20231030,182700,928751070,14410,14410,14410,14410,0
|
|
20231030,182600,928751070,14410,14410,14410,14410,0
|
|
20231030,182500,928751070,14410,14410,14410,14410,0
|
|
20231030,182400,928751070,14410,14410,14410,14410,0
|
|
20231030,182300,928751070,14410,14410,14410,14410,0
|
|
20231030,182200,928751070,14410,14410,14410,14410,0
|
|
20231030,182100,928751070,14410,14410,14410,14410,0
|
|
20231030,182000,928751070,14410,14410,14410,14410,0
|
|
20231030,181900,928751070,14410,14410,14410,14410,0
|
|
20231030,181800,928751070,14410,14410,14410,14410,0
|
|
20231030,181700,928751070,14410,14410,14410,14410,0
|
|
20231030,181600,928751070,14410,14410,14410,14410,0
|
|
20231030,181500,928751070,14410,14410,14410,14410,0
|
|
20231030,181400,928751070,14410,14410,14410,14410,0
|
|
20231030,181300,928751070,14410,14410,14410,14410,0
|
|
20231030,181200,928751070,14410,14410,14410,14410,0
|
|
20231030,181100,928751070,14410,14410,14410,14410,0
|
|
20231030,181000,928751070,14410,14410,14410,14410,0
|
|
20231030,180900,928751070,14410,14410,14410,14410,1302
|
|
20231030,180800,928751070,14410,14410,14410,14410,0
|
|
20231030,180700,928751070,14410,14410,14410,14410,0
|
|
20231030,180600,928751070,14410,14410,14410,14410,0
|
|
20231030,180500,928751070,14410,14410,14410,14410,0
|
|
20231030,180400,928751070,14410,14410,14410,14410,0
|
|
20231030,180300,928751070,14410,14410,14410,14410,0
|
|
20231030,180200,928751070,14410,14410,14410,14410,0
|
|
20231030,180100,928751070,14410,14410,14410,14410,0
|
|
20231030,180000,928751070,14410,14410,14410,14410,0
|
|
20231030,175900,928751070,14410,14410,14410,14410,0
|
|
20231030,175800,928751070,14410,14410,14410,14410,0
|
|
20231030,175700,928751070,14410,14410,14410,14410,0
|
|
20231030,175600,928751070,14410,14410,14410,14410,0
|
|
20231030,175500,928751070,14410,14410,14410,14410,0
|
|
20231030,175400,928751070,14410,14410,14410,14410,0
|
|
20231030,175300,928751070,14410,14410,14410,14410,0
|
|
20231030,175200,928751070,14410,14410,14410,14410,0
|
|
20231030,175100,928751070,14410,14410,14410,14410,0
|
|
20231030,175000,928751070,14410,14410,14410,14410,0
|
|
20231030,174900,928751070,14410,14410,14410,14410,0
|
|
20231030,174800,928751070,14410,14410,14410,14410,0
|
|
20231030,174700,928751070,14410,14410,14410,14410,0
|
|
20231030,174600,928751070,14410,14410,14410,14410,0
|
|
20231030,174500,928751070,14410,14410,14410,14410,0
|
|
20231030,174400,928751070,14410,14410,14410,14410,0
|
|
20231030,174300,928751070,14410,14410,14410,14410,0
|
|
20231030,174200,928751070,14410,14410,14410,14410,0
|
|
20231030,174100,928751070,14410,14410,14410,14410,0
|
|
20231030,174000,928751070,14410,14410,14410,14410,0
|
|
20231030,173900,928751070,14410,14410,14410,14410,1302
|
|
20231030,173800,928751070,14410,14410,14410,14410,0
|
|
20231030,173700,928751070,14410,14410,14410,14410,0
|
|
20231030,173600,928751070,14410,14410,14410,14410,0
|
|
20231030,173500,928751070,14410,14410,14410,14410,0
|
|
20231030,173400,928751070,14410,14410,14410,14410,0
|
|
20231030,173300,928751070,14410,14410,14410,14410,0
|
|
20231030,173200,928751070,14410,14410,14410,14410,0
|
|
20231030,173100,928751070,14410,14410,14410,14410,0
|
|
20231030,173000,928751070,14410,14410,14410,14410,0
|
|
20231030,172900,928751070,14410,14410,14410,14410,0
|
|
20231030,172800,928751070,14410,14410,14410,14410,0
|
|
20231030,172700,928751070,14410,14410,14410,14410,0
|
|
20231030,172600,928751070,14410,14410,14410,14410,0
|
|
20231030,172500,928751070,14410,14410,14410,14410,0
|
|
20231030,172400,928751070,14410,14410,14410,14410,0
|
|
20231030,172300,928751070,14410,14410,14410,14410,0
|
|
20231030,172200,928751070,14410,14410,14410,14410,0
|
|
20231030,172100,928751070,14410,14410,14410,14410,0
|
|
20231030,172000,928751070,14410,14410,14410,14410,0
|
|
20231030,171900,928751070,14410,14410,14410,14410,0
|
|
20231030,171800,928751070,14410,14410,14410,14410,0
|
|
20231030,171700,928751070,14410,14410,14410,14410,0
|
|
20231030,171600,928751070,14410,14410,14410,14410,0
|
|
20231030,171500,928751070,14410,14410,14410,14410,0
|
|
20231030,171400,928751070,14410,14410,14410,14410,0
|
|
20231030,171300,928751070,14410,14410,14410,14410,0
|
|
20231030,171200,928751070,14410,14410,14410,14410,0
|
|
20231030,171100,928751070,14410,14410,14410,14410,0
|
|
20231030,171000,928751070,14410,14410,14410,14410,0
|
|
20231030,170900,928751070,14410,14410,14410,14410,1302
|
|
20231030,170800,928751070,14410,14410,14410,14410,0
|
|
20231030,170700,928751070,14410,14410,14410,14410,0
|
|
20231030,170600,928751070,14410,14410,14410,14410,0
|
|
20231030,170500,928751070,14410,14410,14410,14410,0
|
|
20231030,170400,928751070,14410,14410,14410,14410,0
|
|
20231030,170300,928751070,14410,14410,14410,14410,0
|
|
20231030,170200,928751070,14410,14410,14410,14410,0
|
|
20231030,170100,928751070,14410,14410,14410,14410,0
|
|
20231030,170000,928751070,14410,14410,14410,14410,0
|
|
20231030,165900,928751070,14410,14410,14410,14410,0
|
|
20231030,165800,928751070,14410,14410,14410,14410,0
|
|
20231030,165700,928751070,14410,14410,14410,14410,0
|
|
20231030,165600,928751070,14410,14410,14410,14410,0
|
|
20231030,165500,928751070,14410,14410,14410,14410,0
|
|
20231030,165400,928751070,14410,14410,14410,14410,0
|
|
20231030,165300,928751070,14410,14410,14410,14410,0
|
|
20231030,165200,928751070,14410,14410,14410,14410,0
|
|
20231030,165100,928751070,14410,14410,14410,14410,0
|
|
20231030,165000,928751070,14410,14410,14410,14410,0
|
|
20231030,164900,928751070,14410,14410,14410,14410,0
|
|
20231030,164800,928751070,14410,14410,14410,14410,0
|
|
20231030,164700,928751070,14410,14410,14410,14410,0
|
|
20231030,164600,928751070,14410,14410,14410,14410,0
|
|
20231030,164500,928751070,14410,14410,14410,14410,0
|
|
20231030,164400,928751070,14410,14410,14410,14410,0
|
|
20231030,164300,928751070,14410,14410,14410,14410,0
|
|
20231030,164200,928751070,14410,14410,14410,14410,0
|
|
20231030,164100,928751070,14410,14410,14410,14410,0
|
|
20231030,164000,928751070,14410,14410,14410,14410,0
|
|
20231030,163900,928751070,14410,14410,14410,14410,1302
|
|
20231030,163800,928751070,14410,14410,14410,14410,0
|
|
20231030,163700,928751070,14410,14410,14410,14410,0
|
|
20231030,163600,928751070,14410,14410,14410,14410,0
|
|
20231030,163500,928751070,14410,14410,14410,14410,0
|
|
20231030,163400,928751070,14410,14410,14410,14410,0
|
|
20231030,163300,928751070,14410,14410,14410,14410,0
|
|
20231030,163200,928751070,14410,14410,14410,14410,0
|
|
20231030,163100,928751070,14410,14410,14410,14410,0
|
|
20231030,163000,928751070,14410,14410,14410,14410,0
|
|
20231030,162900,928751070,14410,14410,14410,14410,0
|
|
20231030,162800,928751070,14410,14410,14410,14410,0
|
|
20231030,162700,928751070,14410,14410,14410,14410,0
|
|
20231030,162600,928751070,14410,14410,14410,14410,0
|
|
20231030,162500,928751070,14410,14410,14410,14410,0
|
|
20231030,162400,928751070,14410,14410,14410,14410,0
|
|
20231030,162300,928751070,14410,14410,14410,14410,0
|
|
20231030,162200,928751070,14410,14410,14410,14410,0
|
|
20231030,162100,928751070,14410,14410,14410,14410,0
|
|
20231030,162000,928751070,14410,14410,14410,14410,0
|
|
20231030,161900,928751070,14410,14410,14410,14410,0
|
|
20231030,161800,928751070,14410,14410,14410,14410,0
|
|
20231030,161700,928751070,14410,14410,14410,14410,0
|
|
20231030,161600,928751070,14410,14410,14410,14410,0
|
|
20231030,161500,928751070,14410,14410,14410,14410,0
|
|
20231030,161400,928751070,14410,14410,14410,14410,0
|
|
20231030,161300,928751070,14410,14410,14410,14410,0
|
|
20231030,161200,928751070,14410,14410,14410,14410,0
|
|
20231030,161100,928751070,14410,14410,14410,14410,0
|
|
20231030,161000,928751070,14410,14410,14410,14410,0
|
|
20231030,160900,928751070,14410,14410,14410,14410,1302
|
|
20231030,160800,928751070,14410,14410,14410,14410,0
|
|
20231030,160700,928751070,14410,14410,14410,14410,0
|
|
20231030,160600,928751070,14410,14410,14410,14410,0
|
|
20231030,160500,928751070,14410,14410,14410,14410,0
|
|
20231030,160400,928751070,14410,14410,14410,14410,0
|
|
20231030,160300,928751070,14410,14410,14410,14410,0
|
|
20231030,160200,928751070,14410,14410,14410,14410,0
|
|
20231030,160100,928751070,14410,14410,14410,14410,0
|
|
20231030,160000,928751070,14410,14410,14410,14410,0
|
|
20231030,155900,928751070,14410,14410,14410,14410,0
|
|
20231030,155800,928751070,14410,14410,14410,14410,0
|
|
20231030,155700,928751070,14410,14410,14410,14410,0
|
|
20231030,155600,928751070,14410,14410,14410,14410,0
|
|
20231030,155500,928751070,14410,14410,14410,14410,0
|
|
20231030,155400,928751070,14410,14410,14410,14410,0
|
|
20231030,155300,928751070,14410,14410,14410,14410,0
|
|
20231030,155200,928751070,14410,14410,14410,14410,0
|
|
20231030,155100,928751070,14410,14410,14410,14410,0
|
|
20231030,155000,928751070,14410,14410,14410,14410,0
|
|
20231030,154900,928751070,14410,14410,14410,14410,0
|
|
20231030,154800,928751070,14410,14410,14410,14410,0
|
|
20231030,154700,928751070,14410,14410,14410,14410,0
|
|
20231030,154600,928751070,14410,14410,14410,14410,0
|
|
20231030,154500,928751070,14410,14410,14410,14410,0
|
|
20231030,154400,928751070,14410,14410,14410,14410,0
|
|
20231030,154300,928751070,14410,14410,14410,14410,0
|
|
20231030,154200,928751070,14410,14410,14410,14410,0
|
|
20231030,154100,928751070,14410,14410,14410,14410,0
|
|
20231030,154000,928751070,14410,14410,14410,14410,0
|
|
20231030,153900,928751070,14410,14410,14410,14410,1302
|
|
20231030,153800,928751070,14410,14410,14410,14410,0
|
|
20231030,153700,928751070,14410,14410,14410,14410,0
|
|
20231030,153600,928751070,14410,14410,14410,14410,0
|
|
20231030,153500,928751070,14410,14410,14410,14410,0
|
|
20231030,153400,928751070,14410,14410,14410,14410,0
|
|
20231030,153300,928751070,14410,14410,14410,14410,0
|
|
20231030,153200,928751070,14410,14410,14410,14410,0
|
|
20231030,153100,928751070,14410,14410,14410,14410,0
|
|
20231030,153000,928751070,14410,14410,14410,14410,1302
|
|
20231030,152900,909989250,14400,14400,14400,14400,0
|
|
20231030,152800,909989250,14400,14400,14400,14400,0
|
|
20231030,152700,909989250,14400,14400,14400,14400,0
|
|
20231030,152600,909989250,14400,14400,14400,14400,0
|
|
20231030,152500,909989250,14400,14400,14400,14400,0
|
|
20231030,152400,909989250,14400,14400,14400,14400,0
|
|
20231030,152300,909989250,14400,14400,14400,14400,0
|
|
20231030,152200,909989250,14400,14400,14400,14400,0
|
|
20231030,152100,909989250,14400,14400,14400,14400,0
|
|
20231030,152000,909989250,14400,14400,14400,14400,0
|
|
20231030,151900,909989250,14400,14390,14420,14380,1262
|
|
20231030,151800,891830970,14390,14390,14390,14380,291
|
|
20231030,151700,887643840,14390,14380,14390,14380,291
|
|
20231030,151600,883456360,14380,14380,14380,14380,41
|
|
20231030,151500,882866780,14380,14380,14380,14380,1
|
|
20231030,151400,882852400,14390,14390,14400,14390,473
|
|
20231030,151300,876045860,14390,14400,14400,14390,141
|
|
20231030,151200,874016440,14400,14400,14400,14400,32
|
|
20231030,151100,873555640,14400,14400,14400,14400,4
|
|
20231030,151000,873498040,14400,14400,14400,14390,15
|
|
20231030,150900,873282050,14400,14400,14400,14400,35
|
|
20231030,150800,872778050,14400,14400,14400,14400,255
|
|
20231030,150700,869106050,14400,14400,14400,14400,30
|
|
20231030,150600,868674050,14400,14410,14410,14400,385
|
|
20231030,150500,863127670,14410,14410,14410,14410,0
|
|
20231030,150400,863127670,14410,14400,14420,14400,668
|
|
20231030,150300,853507160,14400,14400,14400,14400,9
|
|
20231030,150200,853377560,14390,14400,14400,14390,7
|
|
20231030,150100,853276810,14390,14390,14390,14390,0
|
|
20231030,150000,853276810,14390,14390,14390,14390,74
|
|
20231030,145900,852211950,14400,14390,14400,14390,265
|
|
20231030,145800,848398590,14400,14400,14400,14400,7
|
|
20231030,145700,848297790,14390,14390,14390,14390,0
|
|
20231030,145600,848297790,14390,14400,14400,14390,166
|
|
20231030,145500,845908670,14400,14400,14400,14400,275
|
|
20231030,145400,841948670,14410,14410,14410,14410,20
|
|
20231030,145300,841660470,14410,14400,14410,14400,11
|
|
20231030,145200,841501970,14400,14400,14400,14400,0
|
|
20231030,145100,841501970,14400,14420,14420,14400,548
|
|
20231030,145000,833603950,14420,14420,14420,14420,10
|
|
20231030,144900,833459750,14420,14420,14420,14420,6
|
|
20231030,144800,833373230,14420,14420,14420,14420,12
|
|
20231030,144700,833200190,14410,14410,14410,14410,0
|
|
20231030,144600,833200190,14410,14410,14410,14410,0
|
|
20231030,144500,833200190,14410,14410,14410,14410,30
|
|
20231030,144400,832767890,14410,14410,14410,14410,29
|
|
20231030,144300,832350000,14410,14410,14410,14410,0
|
|
20231030,144200,832350000,14410,14410,14410,14410,1
|
|
20231030,144100,832335590,14410,14410,14410,14410,25
|
|
20231030,144000,831975340,14410,14410,14410,14410,120
|
|
20231030,143900,830246140,14410,14410,14410,14410,0
|
|
20231030,143800,830246140,14410,14410,14420,14410,113
|
|
20231030,143700,828617710,14410,14410,14410,14410,0
|
|
20231030,143600,828617710,14410,14410,14410,14410,2
|
|
20231030,143500,828588890,14410,14410,14410,14410,69
|
|
20231030,143400,827594600,14410,14400,14410,14400,349
|
|
20231030,143300,822568990,14400,14400,14400,14390,293
|
|
20231030,143200,818349830,14390,14440,14440,14390,1088
|
|
20231030,143100,802677630,14450,14450,14450,14450,13
|
|
20231030,143000,802489780,14460,14440,14460,14440,130
|
|
20231030,142900,800611190,14430,14430,14430,14430,54
|
|
20231030,142800,799831970,14430,14420,14430,14420,45
|
|
20231030,142700,799182990,14400,14430,14430,14400,125
|
|
20231030,142600,797381000,14430,14410,14430,14410,249
|
|
20231030,142500,793790860,14410,14400,14410,14400,88
|
|
20231030,142400,792522790,14410,14410,14410,14410,33
|
|
20231030,142300,792047260,14410,14410,14410,14410,116
|
|
20231030,142200,790375700,14420,14420,14420,14420,20
|
|
20231030,142100,790087300,14410,14410,14410,14410,34
|
|
20231030,142000,789597360,14410,14410,14410,14410,0
|
|
20231030,141900,789597360,14410,14410,14410,14410,60
|
|
20231030,141800,788732760,14410,14410,14410,14410,11
|
|
20231030,141700,788574250,14420,14420,14420,14420,119
|
|
20231030,141600,786858270,14410,14410,14410,14410,136
|
|
20231030,141500,784898510,14410,14400,14410,14400,337
|
|
20231030,141400,780045240,14420,14420,14420,14420,0
|
|
20231030,141300,780045240,14420,14420,14420,14420,41
|
|
20231030,141200,779454020,14430,14420,14430,14420,10
|
|
20231030,141100,779309730,14430,14430,14430,14430,20
|
|
20231030,141000,779021130,14430,14410,14430,14410,275
|
|
20231030,140900,775056850,14410,14410,14410,14410,88
|
|
20231030,140800,773788770,14400,14400,14400,14400,45
|
|
20231030,140700,773140770,14400,14400,14400,14400,0
|
|
20231030,140600,773140770,14400,14400,14400,14400,417
|
|
20231030,140500,767135970,14400,14430,14430,14400,487
|
|
20231030,140400,760117990,14430,14430,14430,14430,73
|
|
20231030,140300,759064600,14440,14440,14440,14440,9
|
|
20231030,140200,758934640,14440,14440,14440,14440,20
|
|
20231030,140100,758645840,14440,14420,14440,14420,138
|
|
20231030,140000,756654070,14410,14400,14410,14400,183
|
|
20231030,135900,754017220,14400,14400,14400,14400,1
|
|
20231030,135800,754002820,14410,14410,14410,14410,181
|
|
20231030,135700,751394610,14410,14420,14420,14410,53
|
|
20231030,135600,750630660,14430,14430,14430,14430,0
|
|
20231030,135500,750630660,14430,14430,14440,14430,96
|
|
20231030,135400,749244700,14430,14440,14440,14430,42
|
|
20231030,135300,748638480,14440,14440,14440,14440,5
|
|
20231030,135200,748566280,14440,14410,14440,14410,481
|
|
20231030,135100,741627970,14400,14410,14410,14400,16
|
|
20231030,135000,741397420,14400,14410,14410,14400,63
|
|
20231030,134900,740489940,14410,14410,14410,14410,1
|
|
20231030,134800,740475530,14410,14400,14410,14400,71
|
|
20231030,134700,739453120,14400,14410,14420,14400,874
|
|
20231030,134600,726861690,14410,14420,14420,14410,14
|
|
20231030,134500,726659940,14420,14430,14430,14420,108
|
|
20231030,134400,725102420,14430,14430,14430,14430,0
|
|
20231030,134300,725102420,14430,14420,14430,14420,71
|
|
20231030,134200,724078250,14410,14420,14430,14410,42
|
|
20231030,134100,723472440,14410,14410,14410,14410,242
|
|
20231030,134000,719985220,14410,14400,14410,14400,227
|
|
20231030,133900,716715370,14410,14410,14410,14410,106
|
|
20231030,133800,715187910,14410,14410,14410,14410,20
|
|
20231030,133700,714899710,14410,14410,14410,14400,60
|
|
20231030,133600,714035120,14400,14410,14410,14400,105
|
|
20231030,133500,712523070,14410,14410,14410,14410,27
|
|
20231030,133400,712134000,14410,14400,14410,14400,18
|
|
20231030,133300,711874630,14410,14410,14410,14410,19
|
|
20231030,133200,711600840,14410,14410,14410,14410,147
|
|
20231030,133100,709482570,14410,14400,14410,14400,176
|
|
20231030,133000,706948160,14400,14400,14400,14400,32
|
|
20231030,132900,706487360,14400,14400,14400,14400,52
|
|
20231030,132800,705738560,14400,14400,14400,14400,25
|
|
20231030,132700,705378560,14400,14420,14420,14400,382
|
|
20231030,132600,699872590,14430,14430,14430,14430,20
|
|
20231030,132500,699583990,14430,14430,14430,14430,218
|
|
20231030,132400,696438250,14430,14430,14430,14430,20
|
|
20231030,132300,696149650,14430,14430,14430,14430,5
|
|
20231030,132200,696077500,14430,14430,14430,14430,10
|
|
20231030,132100,695933200,14430,14450,14450,14430,199
|
|
20231030,132000,693061510,14450,14450,14450,14450,38
|
|
20231030,131900,692512410,14440,14420,14440,14420,86
|
|
20231030,131800,691270930,14430,14410,14430,14410,222
|
|
20231030,131700,688069210,14420,14450,14450,14420,250
|
|
20231030,131600,684460960,14440,14450,14450,14440,152
|
|
20231030,131500,682265870,14450,14450,14450,14450,9
|
|
20231030,131400,682135820,14450,14440,14450,14440,292
|
|
20231030,131300,677919170,14440,14440,14440,14440,20
|
|
20231030,131200,677630370,14440,14440,14440,14440,14
|
|
20231030,131100,677428210,14440,14440,14440,14440,36
|
|
20231030,131000,676908370,14440,14430,14440,14430,83
|
|
20231030,130900,675710360,14420,14410,14420,14410,67
|
|
20231030,130800,674744470,14400,14400,14400,14400,1
|
|
20231030,130700,674730070,14410,14410,14410,14410,111
|
|
20231030,130600,673130560,14420,14420,14420,14420,71
|
|
20231030,130500,672106740,14410,14420,14420,14410,100
|
|
20231030,130400,670665020,14430,14410,14430,14410,427
|
|
20231030,130300,664507520,14410,14410,14410,14410,15
|
|
20231030,130200,664291370,14410,14410,14410,14410,28
|
|
20231030,130100,663887890,14410,14410,14410,14410,0
|
|
20231030,130000,663887890,14410,14410,14410,14410,0
|
|
20231030,125900,663887890,14410,14420,14420,14410,190
|
|
20231030,125800,661148660,14420,14440,14440,14420,506
|
|
20231030,125700,653843740,14450,14440,14450,14440,86
|
|
20231030,125600,652601700,14440,14450,14450,14440,21
|
|
20231030,125500,652298280,14440,14440,14440,14440,31
|
|
20231030,125400,651850640,14450,14460,14460,14450,28
|
|
20231030,125300,651445810,14450,14450,14450,14450,0
|
|
20231030,125200,651445810,14450,14460,14460,14450,63
|
|
20231030,125100,650535330,14460,14460,14460,14460,130
|
|
20231030,125000,648655530,14450,14470,14470,14450,71
|
|
20231030,124900,647629350,14470,14470,14470,14470,14
|
|
20231030,124800,647426770,14460,14460,14460,14460,3
|
|
20231030,124700,647383390,14470,14460,14470,14460,43
|
|
20231030,124600,646761310,14460,14460,14460,14460,12
|
|
20231030,124500,646587790,14460,14440,14460,14440,109
|
|
20231030,124400,645013630,14430,14460,14460,14400,772
|
|
20231030,124300,633864000,14470,14470,14470,14470,123
|
|
20231030,124200,632084190,14470,14470,14470,14460,63
|
|
20231030,124100,631172590,14470,14480,14480,14470,28
|
|
20231030,124000,630767250,14480,14470,14480,14470,107
|
|
20231030,123900,629218870,14470,14470,14470,14470,20
|
|
20231030,123800,628929470,14460,14470,14470,14460,20
|
|
20231030,123700,628640080,14460,14460,14460,14460,111
|
|
20231030,123600,627035020,14470,14460,14470,14460,93
|
|
20231030,123500,625690090,14470,14470,14480,14470,13
|
|
20231030,123400,625501890,14470,14470,14480,14470,22
|
|
20231030,123300,625183500,14480,14480,14480,14480,19
|
|
20231030,123200,624908380,14480,14480,14480,14480,160
|
|
20231030,123100,622591580,14490,14480,14490,14480,16
|
|
20231030,123000,622359840,14480,14470,14480,14460,167
|
|
20231030,122900,619944300,14470,14470,14470,14460,9
|
|
20231030,122800,619814080,14470,14460,14470,14460,83
|
|
20231030,122700,618613720,14470,14440,14470,14440,60
|
|
20231030,122600,617746020,14440,14470,14470,14440,126
|
|
20231030,122500,615925640,14470,14430,14470,14430,122
|
|
20231030,122400,614163330,14430,14430,14430,14430,9
|
|
20231030,122300,614033460,14430,14420,14430,14420,12
|
|
20231030,122200,613860330,14420,14420,14420,14420,13
|
|
20231030,122100,613672870,14420,14420,14420,14420,13
|
|
20231030,122000,613485410,14390,14450,14460,14390,140
|
|
20231030,121900,611467020,14450,14440,14450,14440,27
|
|
20231030,121800,611077060,14440,14440,14440,14440,10
|
|
20231030,121700,610932660,14440,14430,14440,14430,20
|
|
20231030,121600,610643880,14430,14420,14430,14410,87
|
|
20231030,121500,609389330,14400,14460,14460,14400,133
|
|
20231030,121400,607469710,14470,14470,14470,14470,14
|
|
20231030,121300,607267130,14470,14470,14470,14470,23
|
|
20231030,121200,606934320,14460,14460,14460,14460,31
|
|
20231030,121100,606486060,14460,14420,14460,14420,62
|
|
20231030,121000,605590890,14420,14420,14420,14410,46
|
|
20231030,120900,604927860,14420,14420,14420,14420,11
|
|
20231030,120800,604769240,14420,14390,14420,14390,53
|
|
20231030,120700,604005870,14390,14390,14390,14380,113
|
|
20231030,120600,602380500,14370,14390,14390,14370,10
|
|
20231030,120500,602236620,14390,14400,14400,14370,1218
|
|
20231030,120400,584717900,14410,14430,14430,14410,426
|
|
20231030,120300,578575050,14430,14440,14440,14430,401
|
|
20231030,120200,572787810,14450,14450,14450,14450,16
|
|
20231030,120100,572556610,14440,14500,14500,14440,281
|
|
20231030,120000,568495690,14500,14500,14500,14500,12
|
|
20231030,115900,568321690,14500,14470,14510,14470,304
|
|
20231030,115800,563913610,14470,14470,14470,14470,0
|
|
20231030,115700,563913610,14470,14460,14470,14460,43
|
|
20231030,115600,563291730,14460,14460,14460,14460,30
|
|
20231030,115500,562857930,14460,14450,14460,14450,53
|
|
20231030,115400,562091900,14450,14470,14470,14430,267
|
|
20231030,115300,558234890,14470,14470,14470,14470,36
|
|
20231030,115200,557713970,14460,14450,14460,14450,16
|
|
20231030,115100,557482700,14440,14440,14440,14440,12
|
|
20231030,115000,557309420,14440,14450,14450,14440,10
|
|
20231030,114900,557164940,14450,14450,14450,14450,9
|
|
20231030,114800,557034890,14450,14440,14450,14440,60
|
|
20231030,114700,556168250,14460,14500,14500,14440,298
|
|
20231030,114600,551857250,14500,14500,14500,14500,0
|
|
20231030,114500,551857250,14500,14500,14500,14500,0
|
|
20231030,114400,551857250,14500,14500,14500,14500,0
|
|
20231030,114300,551857250,14500,14500,14500,14500,4
|
|
20231030,114200,551799250,14500,14520,14520,14500,128
|
|
20231030,114100,549942710,14520,14510,14520,14510,32
|
|
20231030,114000,549478370,14500,14510,14510,14500,21
|
|
20231030,113900,549173760,14510,14510,14510,14510,20
|
|
20231030,113800,548883560,14500,14500,14500,14500,172
|
|
20231030,113700,546389560,14500,14500,14500,14490,24
|
|
20231030,113600,546041570,14500,14500,14500,14500,76
|
|
20231030,113500,544939570,14500,14520,14520,14500,158
|
|
20231030,113400,542647900,14530,14530,14530,14530,0
|
|
20231030,113300,542647900,14530,14520,14530,14520,40
|
|
20231030,113200,542067050,14540,14570,14570,14520,2097
|
|
20231030,113100,511543110,14580,14580,14580,14580,9
|
|
20231030,113000,511411890,14580,14580,14580,14580,9
|
|
20231030,112900,511280670,14580,14610,14610,14580,297
|
|
20231030,112800,506947570,14600,14600,14600,14600,0
|
|
20231030,112700,506947570,14600,14580,14600,14580,93
|
|
20231030,112600,505590410,14580,14580,14580,14580,0
|
|
20231030,112500,505590410,14580,14570,14580,14570,28
|
|
20231030,112400,505182370,14570,14570,14580,14570,93
|
|
20231030,112300,503826450,14580,14580,14580,14580,0
|
|
20231030,112200,503826450,14580,14570,14580,14570,13
|
|
20231030,112100,503637030,14570,14570,14570,14570,305
|
|
20231030,112000,499193180,14580,14580,14580,14580,100
|
|
20231030,111900,497735180,14590,14590,14590,14590,0
|
|
20231030,111800,497735180,14590,14580,14600,14580,204
|
|
20231030,111700,494760830,14570,14580,14580,14570,105
|
|
20231030,111600,493229940,14590,14580,14590,14580,105
|
|
20231030,111500,491698990,14570,14560,14570,14530,274
|
|
20231030,111400,487711960,14580,14580,14580,14580,195
|
|
20231030,111300,484868860,14600,14600,14600,14600,0
|
|
20231030,111200,484868860,14600,14620,14620,14600,224
|
|
20231030,111100,481595850,14620,14630,14630,14620,78
|
|
20231030,111000,480455470,14630,14630,14630,14630,10
|
|
20231030,110900,480309170,14630,14650,14650,14630,164
|
|
20231030,110800,477907480,14660,14660,14660,14660,50
|
|
20231030,110700,477174480,14660,14650,14660,14650,19
|
|
20231030,110600,476896040,14650,14650,14650,14650,32
|
|
20231030,110500,476427240,14650,14650,14650,14650,37
|
|
20231030,110400,475885190,14650,14650,14650,14650,43
|
|
20231030,110300,475255240,14650,14640,14660,14640,446
|
|
20231030,110200,468721270,14640,14640,14640,14640,0
|
|
20231030,110100,468721270,14640,14630,14640,14630,46
|
|
20231030,110000,468048200,14640,14640,14640,14640,70
|
|
20231030,105900,467023400,14640,14640,14640,14640,23
|
|
20231030,105800,466686680,14630,14640,14640,14630,21
|
|
20231030,105700,466379360,14630,14630,14630,14630,2
|
|
20231030,105600,466350100,14640,14640,14640,14640,65
|
|
20231030,105500,465398500,14640,14640,14640,14640,0
|
|
20231030,105400,465398500,14640,14640,14640,14640,5
|
|
20231030,105300,465325300,14640,14650,14650,14640,348
|
|
20231030,105200,460230340,14650,14660,14660,14650,43
|
|
20231030,105100,459600020,14660,14630,14660,14630,116
|
|
20231030,105000,457900960,14620,14620,14620,14620,28
|
|
20231030,104900,457491600,14620,14620,14620,14620,30
|
|
20231030,104800,457053000,14620,14620,14620,14620,82
|
|
20231030,104700,455854160,14620,14620,14620,14620,0
|
|
20231030,104600,455854160,14620,14620,14620,14620,1
|
|
20231030,104500,455839540,14640,14660,14670,14640,546
|
|
20231030,104400,447838740,14660,14590,14670,14590,1121
|
|
20231030,104300,431438560,14590,14590,14590,14590,1
|
|
20231030,104200,431423970,14590,14580,14590,14580,10
|
|
20231030,104100,431278080,14590,14590,14590,14590,0
|
|
20231030,104000,431278080,14590,14580,14590,14580,36
|
|
20231030,103900,430752850,14590,14590,14590,14590,9
|
|
20231030,103800,430621540,14590,14590,14590,14590,4
|
|
20231030,103700,430563180,14600,14600,14600,14600,40
|
|
20231030,103600,429979180,14600,14610,14610,14600,90
|
|
20231030,103500,428665160,14620,14620,14620,14620,0
|
|
20231030,103400,428665160,14620,14620,14620,14620,69
|
|
20231030,103300,427656380,14620,14620,14630,14620,166
|
|
20231030,103200,425228210,14610,14600,14620,14600,112
|
|
20231030,103100,423592090,14600,14550,14610,14550,298
|
|
20231030,103000,419242070,14560,14560,14560,14560,1
|
|
20231030,102900,419227510,14550,14550,14550,14550,6
|
|
20231030,102800,419140210,14550,14510,14550,14500,118
|
|
20231030,102700,417427850,14510,14550,14550,14510,88
|
|
20231030,102600,416148300,14550,14570,14570,14550,254
|
|
20231030,102500,412451110,14580,14580,14580,14580,42
|
|
20231030,102400,411838750,14580,14580,14600,14580,91
|
|
20231030,102300,410511560,14580,14580,14580,14580,8
|
|
20231030,102200,410394920,14570,14570,14570,14570,0
|
|
20231030,102100,410394920,14570,14530,14580,14530,181
|
|
20231030,102000,407759640,14530,14510,14530,14510,161
|
|
20231030,101900,405423050,14510,14510,14510,14510,77
|
|
20231030,101800,404305780,14520,14520,14520,14520,1
|
|
20231030,101700,404291260,14530,14530,14530,14530,1
|
|
20231030,101600,404276730,14530,14500,14530,14500,24
|
|
20231030,101500,403928460,14510,14540,14540,14460,765
|
|
20231030,101400,392843490,14540,14540,14540,14540,35
|
|
20231030,101300,392334590,14560,14560,14560,14560,10
|
|
20231030,101200,392188990,14550,14550,14550,14550,13
|
|
20231030,101100,391999840,14550,14510,14570,14510,500
|
|
20231030,101000,384736570,14510,14510,14510,14510,0
|
|
20231030,100900,384736570,14510,14510,14510,14510,1
|
|
20231030,100800,384722060,14510,14560,14560,14500,241
|
|
20231030,100700,381223580,14560,14540,14560,14540,292
|
|
20231030,100600,376973360,14550,14550,14550,14550,105
|
|
20231030,100500,375445610,14550,14540,14550,14540,37
|
|
20231030,100400,374907410,14550,14550,14550,14550,106
|
|
20231030,100300,373365110,14550,14560,14560,14550,19
|
|
20231030,100200,373088570,14560,14560,14560,14560,1
|
|
20231030,100100,373074010,14570,14560,14570,14560,98
|
|
20231030,100000,371647050,14590,14640,14640,14590,602
|
|
20231030,095900,362846030,14640,14640,14640,14620,181
|
|
20231030,095800,360197130,14640,14600,14650,14590,1903
|
|
20231030,095700,332354660,14620,14630,14630,14620,35
|
|
20231030,095600,331842670,14630,14560,14650,14560,2450
|
|
20231030,095500,296082420,14560,14580,14580,14560,113
|
|
20231030,095400,294436770,14590,14590,14590,14590,27
|
|
20231030,095300,294042840,14600,14600,14600,14600,63
|
|
20231030,095200,293123040,14610,14550,14620,14540,1089
|
|
20231030,095100,277240320,14550,14540,14550,14540,72
|
|
20231030,095000,276193360,14540,14540,14540,14540,2
|
|
20231030,094900,276164280,14550,14540,14580,14540,1342
|
|
20231030,094800,256628620,14540,14450,14560,14450,1840
|
|
20231030,094700,229889320,14450,14460,14460,14450,21
|
|
20231030,094600,229585780,14460,14460,14460,14460,40
|
|
20231030,094500,229007380,14460,14470,14480,14450,269
|
|
20231030,094400,225118500,14460,14460,14460,14460,93
|
|
20231030,094300,223773720,14470,14430,14500,14430,1681
|
|
20231030,094200,199502350,14430,14430,14430,14430,9
|
|
20231030,094100,199372480,14420,14420,14430,14420,86
|
|
20231030,094000,198132300,14410,14420,14420,14410,41
|
|
20231030,093900,197541110,14420,14460,14460,14420,55
|
|
20231030,093800,196747910,14470,14390,14500,14390,1303
|
|
20231030,093700,177947300,14390,14370,14390,14370,389
|
|
20231030,093600,172353930,14370,14400,14400,14330,431
|
|
20231030,093500,166162660,14410,14410,14410,14400,45
|
|
20231030,093400,165514560,14410,14410,14410,14410,40
|
|
20231030,093300,164938160,14410,14420,14440,14400,82
|
|
20231030,093200,163756160,14450,14460,14460,14450,97
|
|
20231030,093100,162354500,14460,14430,14460,14430,200
|
|
20231030,093000,159465860,14430,14400,14430,14400,338
|
|
20231030,092900,154595500,14410,14440,14440,14410,37
|
|
20231030,092800,154061340,14460,14430,14490,14430,399
|
|
20231030,092700,148294780,14450,14450,14450,14450,0
|
|
20231030,092600,148294780,14450,14460,14460,14450,93
|
|
20231030,092500,146950860,14490,14470,14510,14470,363
|
|
20231030,092400,141693280,14470,14530,14530,14470,291
|
|
20231030,092300,137471310,14530,14530,14530,14530,77
|
|
20231030,092200,136352500,14540,14530,14540,14520,1459
|
|
20231030,092100,115140490,14530,14470,14530,14460,283
|
|
20231030,092000,111038870,14450,14390,14480,14390,683
|
|
20231030,091900,101173710,14390,14410,14410,14390,160
|
|
20231030,091800,98869410,14420,14390,14430,14390,276
|
|
20231030,091700,94892430,14400,14340,14400,14340,146
|
|
20231030,091600,92796820,14350,14310,14350,14310,70
|
|
20231030,091500,91793980,14310,14310,14310,14290,1450
|
|
20231030,091400,71051730,14300,14300,14300,14300,0
|
|
20231030,091300,71051730,14300,14280,14330,14280,269
|
|
20231030,091200,67205980,14280,14280,14280,14280,2
|
|
20231030,091100,67177420,14280,14250,14280,14250,13
|
|
20231030,091000,66991900,14250,14260,14260,14240,173
|
|
20231030,090900,64526630,14260,14280,14280,14260,210
|
|
20231030,090800,61529480,14280,14300,14300,14270,402
|
|
20231030,090700,55785330,14310,14350,14350,14310,858
|
|
20231030,090600,43489420,14360,14370,14380,14360,50
|
|
20231030,090500,42770920,14360,14350,14360,14340,430
|
|
20231030,090400,36603500,14350,14410,14410,14340,307
|
|
20231030,090300,32193810,14400,14490,14490,14400,95
|
|
20231030,090200,30822570,14490,14510,14510,14410,847
|
|
20231030,090100,18550340,14540,14500,14540,14500,285
|
|
20231030,090000,14410880,14430,14410,14430,14380,780
|