700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,203700,948581470,14780,14780,14780,14780,1890
|
|
20231110,203600,948581470,14780,14780,14780,14780,0
|
|
20231110,203500,948581470,14780,14780,14780,14780,0
|
|
20231110,203400,948581470,14780,14780,14780,14780,0
|
|
20231110,203300,948581470,14780,14780,14780,14780,0
|
|
20231110,203200,948581470,14780,14780,14780,14780,0
|
|
20231110,203100,948581470,14780,14780,14780,14780,0
|
|
20231110,203000,948581470,14780,14780,14780,14780,0
|
|
20231110,202900,948581470,14780,14780,14780,14780,0
|
|
20231110,202800,948581470,14780,14780,14780,14780,0
|
|
20231110,202700,948581470,14780,14780,14780,14780,0
|
|
20231110,202600,948581470,14780,14780,14780,14780,0
|
|
20231110,202500,948581470,14780,14780,14780,14780,0
|
|
20231110,202400,948581470,14780,14780,14780,14780,0
|
|
20231110,202300,948581470,14780,14780,14780,14780,0
|
|
20231110,202200,948581470,14780,14780,14780,14780,0
|
|
20231110,202100,948581470,14780,14780,14780,14780,0
|
|
20231110,202000,948581470,14780,14780,14780,14780,0
|
|
20231110,201900,948581470,14780,14780,14780,14780,0
|
|
20231110,201800,948581470,14780,14780,14780,14780,0
|
|
20231110,201700,948581470,14780,14780,14780,14780,0
|
|
20231110,201600,948581470,14780,14780,14780,14780,0
|
|
20231110,201500,948581470,14780,14780,14780,14780,0
|
|
20231110,201400,948581470,14780,14780,14780,14780,0
|
|
20231110,201300,948581470,14780,14780,14780,14780,0
|
|
20231110,201200,948581470,14780,14780,14780,14780,0
|
|
20231110,201100,948581470,14780,14780,14780,14780,0
|
|
20231110,201000,948581470,14780,14780,14780,14780,0
|
|
20231110,200900,948581470,14780,14780,14780,14780,0
|
|
20231110,200800,948581470,14780,14780,14780,14780,0
|
|
20231110,200700,948581470,14780,14780,14780,14780,1890
|
|
20231110,200600,948581470,14780,14780,14780,14780,0
|
|
20231110,200500,948581470,14780,14780,14780,14780,0
|
|
20231110,200400,948581470,14780,14780,14780,14780,0
|
|
20231110,200300,948581470,14780,14780,14780,14780,0
|
|
20231110,200200,948581470,14780,14780,14780,14780,0
|
|
20231110,200100,948581470,14780,14780,14780,14780,0
|
|
20231110,200000,948581470,14780,14780,14780,14780,0
|
|
20231110,195900,948581470,14780,14780,14780,14780,0
|
|
20231110,195800,948581470,14780,14780,14780,14780,0
|
|
20231110,195700,948581470,14780,14780,14780,14780,0
|
|
20231110,195600,948581470,14780,14780,14780,14780,0
|
|
20231110,195500,948581470,14780,14780,14780,14780,0
|
|
20231110,195400,948581470,14780,14780,14780,14780,0
|
|
20231110,195300,948581470,14780,14780,14780,14780,0
|
|
20231110,195200,948581470,14780,14780,14780,14780,0
|
|
20231110,195100,948581470,14780,14780,14780,14780,0
|
|
20231110,195000,948581470,14780,14780,14780,14780,0
|
|
20231110,194900,948581470,14780,14780,14780,14780,0
|
|
20231110,194800,948581470,14780,14780,14780,14780,0
|
|
20231110,194700,948581470,14780,14780,14780,14780,0
|
|
20231110,194600,948581470,14780,14780,14780,14780,0
|
|
20231110,194500,948581470,14780,14780,14780,14780,0
|
|
20231110,194400,948581470,14780,14780,14780,14780,0
|
|
20231110,194300,948581470,14780,14780,14780,14780,0
|
|
20231110,194200,948581470,14780,14780,14780,14780,0
|
|
20231110,194100,948581470,14780,14780,14780,14780,0
|
|
20231110,194000,948581470,14780,14780,14780,14780,0
|
|
20231110,193900,948581470,14780,14780,14780,14780,0
|
|
20231110,193800,948581470,14780,14780,14780,14780,0
|
|
20231110,193700,948581470,14780,14780,14780,14780,1890
|
|
20231110,193600,948581470,14780,14780,14780,14780,0
|
|
20231110,193500,948581470,14780,14780,14780,14780,0
|
|
20231110,193400,948581470,14780,14780,14780,14780,0
|
|
20231110,193300,948581470,14780,14780,14780,14780,0
|
|
20231110,193200,948581470,14780,14780,14780,14780,0
|
|
20231110,193100,948581470,14780,14780,14780,14780,0
|
|
20231110,193000,948581470,14780,14780,14780,14780,0
|
|
20231110,192900,948581470,14780,14780,14780,14780,0
|
|
20231110,192800,948581470,14780,14780,14780,14780,0
|
|
20231110,192700,948581470,14780,14780,14780,14780,0
|
|
20231110,192600,948581470,14780,14780,14780,14780,0
|
|
20231110,192500,948581470,14780,14780,14780,14780,0
|
|
20231110,192400,948581470,14780,14780,14780,14780,0
|
|
20231110,192300,948581470,14780,14780,14780,14780,0
|
|
20231110,192200,948581470,14780,14780,14780,14780,0
|
|
20231110,192100,948581470,14780,14780,14780,14780,0
|
|
20231110,192000,948581470,14780,14780,14780,14780,0
|
|
20231110,191900,948581470,14780,14780,14780,14780,0
|
|
20231110,191800,948581470,14780,14780,14780,14780,0
|
|
20231110,191700,948581470,14780,14780,14780,14780,0
|
|
20231110,191600,948581470,14780,14780,14780,14780,0
|
|
20231110,191500,948581470,14780,14780,14780,14780,0
|
|
20231110,191400,948581470,14780,14780,14780,14780,0
|
|
20231110,191300,948581470,14780,14780,14780,14780,0
|
|
20231110,191200,948581470,14780,14780,14780,14780,0
|
|
20231110,191100,948581470,14780,14780,14780,14780,0
|
|
20231110,191000,948581470,14780,14780,14780,14780,0
|
|
20231110,190900,948581470,14780,14780,14780,14780,0
|
|
20231110,190800,948581470,14780,14780,14780,14780,0
|
|
20231110,190700,948581470,14780,14780,14780,14780,1890
|
|
20231110,190600,948581470,14780,14780,14780,14780,0
|
|
20231110,190500,948581470,14780,14780,14780,14780,0
|
|
20231110,190400,948581470,14780,14780,14780,14780,0
|
|
20231110,190300,948581470,14780,14780,14780,14780,0
|
|
20231110,190200,948581470,14780,14780,14780,14780,0
|
|
20231110,190100,948581470,14780,14780,14780,14780,0
|
|
20231110,190000,948581470,14780,14780,14780,14780,0
|
|
20231110,185900,948581470,14780,14780,14780,14780,0
|
|
20231110,185800,948581470,14780,14780,14780,14780,0
|
|
20231110,185700,948581470,14780,14780,14780,14780,0
|
|
20231110,185600,948581470,14780,14780,14780,14780,0
|
|
20231110,185500,948581470,14780,14780,14780,14780,0
|
|
20231110,185400,948581470,14780,14780,14780,14780,0
|
|
20231110,185300,948581470,14780,14780,14780,14780,0
|
|
20231110,185200,948581470,14780,14780,14780,14780,0
|
|
20231110,185100,948581470,14780,14780,14780,14780,0
|
|
20231110,185000,948581470,14780,14780,14780,14780,0
|
|
20231110,184900,948581470,14780,14780,14780,14780,0
|
|
20231110,184800,948581470,14780,14780,14780,14780,0
|
|
20231110,184700,948581470,14780,14780,14780,14780,0
|
|
20231110,184600,948581470,14780,14780,14780,14780,0
|
|
20231110,184500,948581470,14780,14780,14780,14780,0
|
|
20231110,184400,948581470,14780,14780,14780,14780,0
|
|
20231110,184300,948581470,14780,14780,14780,14780,0
|
|
20231110,184200,948581470,14780,14780,14780,14780,0
|
|
20231110,184100,948581470,14780,14780,14780,14780,0
|
|
20231110,184000,948581470,14780,14780,14780,14780,0
|
|
20231110,183900,948581470,14780,14780,14780,14780,0
|
|
20231110,183800,948581470,14780,14780,14780,14780,0
|
|
20231110,183700,948581470,14780,14780,14780,14780,1890
|
|
20231110,183600,948581470,14780,14780,14780,14780,0
|
|
20231110,183500,948581470,14780,14780,14780,14780,0
|
|
20231110,183400,948581470,14780,14780,14780,14780,0
|
|
20231110,183300,948581470,14780,14780,14780,14780,0
|
|
20231110,183200,948581470,14780,14780,14780,14780,0
|
|
20231110,183100,948581470,14780,14780,14780,14780,0
|
|
20231110,183000,948581470,14780,14780,14780,14780,0
|
|
20231110,182900,948581470,14780,14780,14780,14780,0
|
|
20231110,182800,948581470,14780,14780,14780,14780,0
|
|
20231110,182700,948581470,14780,14780,14780,14780,0
|
|
20231110,182600,948581470,14780,14780,14780,14780,0
|
|
20231110,182500,948581470,14780,14780,14780,14780,0
|
|
20231110,182400,948581470,14780,14780,14780,14780,0
|
|
20231110,182300,948581470,14780,14780,14780,14780,0
|
|
20231110,182200,948581470,14780,14780,14780,14780,0
|
|
20231110,182100,948581470,14780,14780,14780,14780,0
|
|
20231110,182000,948581470,14780,14780,14780,14780,0
|
|
20231110,181900,948581470,14780,14780,14780,14780,0
|
|
20231110,181800,948581470,14780,14780,14780,14780,0
|
|
20231110,181700,948581470,14780,14780,14780,14780,0
|
|
20231110,181600,948581470,14780,14780,14780,14780,0
|
|
20231110,181500,948581470,14780,14780,14780,14780,0
|
|
20231110,181400,948581470,14780,14780,14780,14780,0
|
|
20231110,181300,948581470,14780,14780,14780,14780,0
|
|
20231110,181200,948581470,14780,14780,14780,14780,0
|
|
20231110,181100,948581470,14780,14780,14780,14780,0
|
|
20231110,181000,948581470,14780,14780,14780,14780,0
|
|
20231110,180900,948581470,14780,14780,14780,14780,0
|
|
20231110,180800,948581470,14780,14780,14780,14780,0
|
|
20231110,180700,948581470,14780,14780,14780,14780,1890
|
|
20231110,180600,948581470,14780,14780,14780,14780,0
|
|
20231110,180500,948581470,14780,14780,14780,14780,0
|
|
20231110,180400,948581470,14780,14780,14780,14780,0
|
|
20231110,180300,948581470,14780,14780,14780,14780,0
|
|
20231110,180200,948581470,14780,14780,14780,14780,0
|
|
20231110,180100,948581470,14780,14780,14780,14780,0
|
|
20231110,180000,948581470,14780,14780,14780,14780,0
|
|
20231110,175900,948581470,14780,14780,14780,14780,0
|
|
20231110,175800,948581470,14780,14780,14780,14780,0
|
|
20231110,175700,948581470,14780,14780,14780,14780,0
|
|
20231110,175600,948581470,14780,14780,14780,14780,0
|
|
20231110,175500,948581470,14780,14780,14780,14780,0
|
|
20231110,175400,948581470,14780,14780,14780,14780,0
|
|
20231110,175300,948581470,14780,14780,14780,14780,0
|
|
20231110,175200,948581470,14780,14780,14780,14780,0
|
|
20231110,175100,948581470,14780,14780,14780,14780,0
|
|
20231110,175000,948581470,14780,14780,14780,14780,0
|
|
20231110,174900,948581470,14780,14780,14780,14780,0
|
|
20231110,174800,948581470,14780,14780,14780,14780,0
|
|
20231110,174700,948581470,14780,14780,14780,14780,0
|
|
20231110,174600,948581470,14780,14780,14780,14780,0
|
|
20231110,174500,948581470,14780,14780,14780,14780,0
|
|
20231110,174400,948581470,14780,14780,14780,14780,0
|
|
20231110,174300,948581470,14780,14780,14780,14780,0
|
|
20231110,174200,948581470,14780,14780,14780,14780,0
|
|
20231110,174100,948581470,14780,14780,14780,14780,0
|
|
20231110,174000,948581470,14780,14780,14780,14780,0
|
|
20231110,173900,948581470,14780,14780,14780,14780,0
|
|
20231110,173800,948581470,14780,14780,14780,14780,0
|
|
20231110,173700,948581470,14780,14780,14780,14780,1890
|
|
20231110,173600,948581470,14780,14780,14780,14780,0
|
|
20231110,173500,948581470,14780,14780,14780,14780,0
|
|
20231110,173400,948581470,14780,14780,14780,14780,0
|
|
20231110,173300,948581470,14780,14780,14780,14780,0
|
|
20231110,173200,948581470,14780,14780,14780,14780,0
|
|
20231110,173100,948581470,14780,14780,14780,14780,0
|
|
20231110,173000,948581470,14780,14780,14780,14780,0
|
|
20231110,172900,948581470,14780,14780,14780,14780,0
|
|
20231110,172800,948581470,14780,14780,14780,14780,0
|
|
20231110,172700,948581470,14780,14780,14780,14780,0
|
|
20231110,172600,948581470,14780,14780,14780,14780,0
|
|
20231110,172500,948581470,14780,14780,14780,14780,0
|
|
20231110,172400,948581470,14780,14780,14780,14780,0
|
|
20231110,172300,948581470,14780,14780,14780,14780,0
|
|
20231110,172200,948581470,14780,14780,14780,14780,0
|
|
20231110,172100,948581470,14780,14780,14780,14780,0
|
|
20231110,172000,948581470,14780,14780,14780,14780,0
|
|
20231110,171900,948581470,14780,14780,14780,14780,0
|
|
20231110,171800,948581470,14780,14780,14780,14780,0
|
|
20231110,171700,948581470,14780,14780,14780,14780,0
|
|
20231110,171600,948581470,14780,14780,14780,14780,0
|
|
20231110,171500,948581470,14780,14780,14780,14780,0
|
|
20231110,171400,948581470,14780,14780,14780,14780,0
|
|
20231110,171300,948581470,14780,14780,14780,14780,0
|
|
20231110,171200,948581470,14780,14780,14780,14780,0
|
|
20231110,171100,948581470,14780,14780,14780,14780,0
|
|
20231110,171000,948581470,14780,14780,14780,14780,0
|
|
20231110,170900,948581470,14780,14780,14780,14780,0
|
|
20231110,170800,948581470,14780,14780,14780,14780,0
|
|
20231110,170700,948581470,14780,14780,14780,14780,1890
|
|
20231110,170600,948581470,14780,14780,14780,14780,0
|
|
20231110,170500,948581470,14780,14780,14780,14780,0
|
|
20231110,170400,948581470,14780,14780,14780,14780,0
|
|
20231110,170300,948581470,14780,14780,14780,14780,0
|
|
20231110,170200,948581470,14780,14780,14780,14780,0
|
|
20231110,170100,948581470,14780,14780,14780,14780,0
|
|
20231110,170000,948581470,14780,14780,14780,14780,0
|
|
20231110,165900,948581470,14780,14780,14780,14780,0
|
|
20231110,165800,948581470,14780,14780,14780,14780,0
|
|
20231110,165700,948581470,14780,14780,14780,14780,0
|
|
20231110,165600,948581470,14780,14780,14780,14780,0
|
|
20231110,165500,948581470,14780,14780,14780,14780,0
|
|
20231110,165400,948581470,14780,14780,14780,14780,0
|
|
20231110,165300,948581470,14780,14780,14780,14780,0
|
|
20231110,165200,948581470,14780,14780,14780,14780,0
|
|
20231110,165100,948581470,14780,14780,14780,14780,0
|
|
20231110,165000,948581470,14780,14780,14780,14780,0
|
|
20231110,164900,948581470,14780,14780,14780,14780,0
|
|
20231110,164800,948581470,14780,14780,14780,14780,0
|
|
20231110,164700,948581470,14780,14780,14780,14780,0
|
|
20231110,164600,948581470,14780,14780,14780,14780,0
|
|
20231110,164500,948581470,14780,14780,14780,14780,0
|
|
20231110,164400,948581470,14780,14780,14780,14780,0
|
|
20231110,164300,948581470,14780,14780,14780,14780,0
|
|
20231110,164200,948581470,14780,14780,14780,14780,0
|
|
20231110,164100,948581470,14780,14780,14780,14780,0
|
|
20231110,164000,948581470,14780,14780,14780,14780,0
|
|
20231110,163900,948581470,14780,14780,14780,14780,0
|
|
20231110,163800,948581470,14780,14780,14780,14780,0
|
|
20231110,163700,948581470,14780,14780,14780,14780,1890
|
|
20231110,163600,948581470,14780,14780,14780,14780,0
|
|
20231110,163500,948581470,14780,14780,14780,14780,0
|
|
20231110,163400,948581470,14780,14780,14780,14780,0
|
|
20231110,163300,948581470,14780,14780,14780,14780,0
|
|
20231110,163200,948581470,14780,14780,14780,14780,0
|
|
20231110,163100,948581470,14780,14780,14780,14780,0
|
|
20231110,163000,948581470,14780,14780,14780,14780,0
|
|
20231110,162900,948581470,14780,14780,14780,14780,0
|
|
20231110,162800,948581470,14780,14780,14780,14780,0
|
|
20231110,162700,948581470,14780,14780,14780,14780,0
|
|
20231110,162600,948581470,14780,14780,14780,14780,0
|
|
20231110,162500,948581470,14780,14780,14780,14780,0
|
|
20231110,162400,948581470,14780,14780,14780,14780,0
|
|
20231110,162300,948581470,14780,14780,14780,14780,0
|
|
20231110,162200,948581470,14780,14780,14780,14780,0
|
|
20231110,162100,948581470,14780,14780,14780,14780,0
|
|
20231110,162000,948581470,14780,14780,14780,14780,0
|
|
20231110,161900,948581470,14780,14780,14780,14780,0
|
|
20231110,161800,948581470,14780,14780,14780,14780,0
|
|
20231110,161700,948581470,14780,14780,14780,14780,0
|
|
20231110,161600,948581470,14780,14780,14780,14780,0
|
|
20231110,161500,948581470,14780,14780,14780,14780,0
|
|
20231110,161400,948581470,14780,14780,14780,14780,0
|
|
20231110,161300,948581470,14780,14780,14780,14780,0
|
|
20231110,161200,948581470,14780,14780,14780,14780,0
|
|
20231110,161100,948581470,14780,14780,14780,14780,0
|
|
20231110,161000,948581470,14780,14780,14780,14780,0
|
|
20231110,160900,948581470,14780,14780,14780,14780,0
|
|
20231110,160800,948581470,14780,14780,14780,14780,0
|
|
20231110,160700,948581470,14780,14780,14780,14780,1890
|
|
20231110,160600,948581470,14780,14780,14780,14780,0
|
|
20231110,160500,948581470,14780,14780,14780,14780,0
|
|
20231110,160400,948581470,14780,14780,14780,14780,0
|
|
20231110,160300,948581470,14780,14780,14780,14780,0
|
|
20231110,160200,948581470,14780,14780,14780,14780,0
|
|
20231110,160100,948581470,14780,14780,14780,14780,0
|
|
20231110,160000,948581470,14780,14780,14780,14780,0
|
|
20231110,155900,948581470,14780,14780,14780,14780,0
|
|
20231110,155800,948581470,14780,14780,14780,14780,0
|
|
20231110,155700,948581470,14780,14780,14780,14780,0
|
|
20231110,155600,948581470,14780,14780,14780,14780,0
|
|
20231110,155500,948581470,14780,14780,14780,14780,0
|
|
20231110,155400,948581470,14780,14780,14780,14780,0
|
|
20231110,155300,948581470,14780,14780,14780,14780,0
|
|
20231110,155200,948581470,14780,14780,14780,14780,0
|
|
20231110,155100,948581470,14780,14780,14780,14780,0
|
|
20231110,155000,948581470,14780,14780,14780,14780,0
|
|
20231110,154900,948581470,14780,14780,14780,14780,0
|
|
20231110,154800,948581470,14780,14780,14780,14780,0
|
|
20231110,154700,948581470,14780,14780,14780,14780,0
|
|
20231110,154600,948581470,14780,14780,14780,14780,0
|
|
20231110,154500,948581470,14780,14780,14780,14780,0
|
|
20231110,154400,948581470,14780,14780,14780,14780,0
|
|
20231110,154300,948581470,14780,14780,14780,14780,0
|
|
20231110,154200,948581470,14780,14780,14780,14780,0
|
|
20231110,154100,948581470,14780,14780,14780,14780,0
|
|
20231110,154000,948581470,14780,14780,14780,14780,0
|
|
20231110,153900,948581470,14780,14780,14780,14780,0
|
|
20231110,153800,948581470,14780,14780,14780,14780,0
|
|
20231110,153700,948581470,14780,14780,14780,14780,1890
|
|
20231110,153600,948581470,14780,14780,14780,14780,0
|
|
20231110,153500,948581470,14780,14780,14780,14780,0
|
|
20231110,153400,948581470,14780,14780,14780,14780,0
|
|
20231110,153300,948581470,14780,14780,14780,14780,0
|
|
20231110,153200,948581470,14780,14780,14780,14780,0
|
|
20231110,153100,948581470,14780,14780,14780,14780,0
|
|
20231110,153000,948581470,14780,14780,14780,14780,1890
|
|
20231110,152900,920647270,14800,14800,14800,14800,0
|
|
20231110,152800,920647270,14800,14800,14800,14800,0
|
|
20231110,152700,920647270,14800,14800,14800,14800,0
|
|
20231110,152600,920647270,14800,14800,14800,14800,0
|
|
20231110,152500,920647270,14800,14800,14800,14800,0
|
|
20231110,152400,920647270,14800,14800,14800,14800,0
|
|
20231110,152300,920647270,14800,14800,14800,14800,0
|
|
20231110,152200,920647270,14800,14800,14800,14800,0
|
|
20231110,152100,920647270,14800,14800,14800,14800,0
|
|
20231110,152000,920647270,14800,14800,14800,14800,0
|
|
20231110,151900,920647270,14800,14820,14830,14800,304
|
|
20231110,151800,916144390,14820,14820,14830,14820,329
|
|
20231110,151700,911268520,14820,14820,14820,14820,38
|
|
20231110,151600,910705360,14820,14830,14830,14820,125
|
|
20231110,151500,908851860,14830,14820,14830,14800,1366
|
|
20231110,151400,888622410,14830,14820,14830,14820,51
|
|
20231110,151300,887866090,14830,14820,14830,14820,55
|
|
20231110,151200,887050900,14820,14830,14830,14820,191
|
|
20231110,151100,884219780,14820,14820,14820,14820,96
|
|
20231110,151000,882797060,14830,14820,14830,14820,55
|
|
20231110,150900,881981870,14830,14830,14830,14830,9
|
|
20231110,150800,881848400,14830,14820,14830,14820,33
|
|
20231110,150700,881359250,14830,14830,14830,14830,1
|
|
20231110,150600,881344420,14830,14840,14840,14830,206
|
|
20231110,150500,878288380,14840,14840,14840,14840,80
|
|
20231110,150400,877101180,14840,14840,14850,14840,1039
|
|
20231110,150300,861682020,14830,14840,14840,14830,82
|
|
20231110,150200,860465440,14840,14850,14850,14840,138
|
|
20231110,150100,858416590,14840,14840,14840,14840,144
|
|
20231110,150000,856279630,14830,14830,14830,14830,48
|
|
20231110,145900,855567790,14800,14810,14810,14800,100
|
|
20231110,145800,854086910,14830,14800,14830,14800,571
|
|
20231110,145700,845635600,14800,14800,14800,14800,9
|
|
20231110,145600,845502400,14800,14800,14800,14800,19
|
|
20231110,145500,845221200,14780,14780,14780,14780,1
|
|
20231110,145400,845206420,14790,14790,14790,14790,72
|
|
20231110,145300,844141540,14790,14800,14800,14790,68
|
|
20231110,145200,843135270,14800,14800,14800,14800,0
|
|
20231110,145100,843135270,14800,14800,14800,14800,0
|
|
20231110,145000,843135270,14800,14770,14800,14770,582
|
|
20231110,144900,834533890,14770,14780,14780,14770,138
|
|
20231110,144800,832495430,14780,14780,14780,14770,181
|
|
20231110,144700,829820260,14790,14790,14790,14780,340
|
|
20231110,144600,824793720,14800,14800,14800,14800,0
|
|
20231110,144500,824793720,14800,14800,14800,14800,5
|
|
20231110,144400,824719720,14800,14810,14810,14800,165
|
|
20231110,144300,822277420,14810,14810,14810,14810,100
|
|
20231110,144200,820796420,14820,14820,14820,14820,0
|
|
20231110,144100,820796420,14820,14820,14820,14820,0
|
|
20231110,144000,820796420,14820,14820,14820,14820,39
|
|
20231110,143900,820218440,14810,14810,14810,14810,5
|
|
20231110,143800,820144390,14820,14820,14820,14820,80
|
|
20231110,143700,818958790,14820,14820,14820,14820,36
|
|
20231110,143600,818425270,14830,14840,14840,14830,104
|
|
20231110,143500,816882610,14850,14850,14850,14850,9
|
|
20231110,143400,816748960,14830,14830,14830,14830,0
|
|
20231110,143300,816748960,14830,14830,14830,14830,0
|
|
20231110,143200,816748960,14830,14830,14830,14830,0
|
|
20231110,143100,816748960,14830,14830,14830,14830,63
|
|
20231110,143000,815814670,14830,14830,14830,14830,167
|
|
20231110,142900,813338060,14820,14820,14820,14820,43
|
|
20231110,142800,812700800,14830,14840,14840,14830,65
|
|
20231110,142700,811736700,14850,14850,14850,14850,0
|
|
20231110,142600,811736700,14850,14850,14850,14850,0
|
|
20231110,142500,811736700,14850,14860,14860,14850,457
|
|
20231110,142400,804948530,14860,14860,14860,14860,0
|
|
20231110,142300,804948530,14860,14860,14860,14860,35
|
|
20231110,142200,804428430,14860,14860,14860,14860,1
|
|
20231110,142100,804413570,14860,14860,14860,14860,0
|
|
20231110,142000,804413570,14860,14860,14860,14860,20
|
|
20231110,141900,804116370,14860,14860,14860,14860,87
|
|
20231110,141800,802823550,14860,14860,14860,14860,0
|
|
20231110,141700,802823550,14860,14860,14860,14860,10
|
|
20231110,141600,802674950,14860,14860,14860,14860,54
|
|
20231110,141500,801872510,14870,14870,14870,14870,0
|
|
20231110,141400,801872510,14870,14870,14870,14870,0
|
|
20231110,141300,801872510,14870,14870,14870,14870,9
|
|
20231110,141200,801738680,14860,14860,14860,14860,0
|
|
20231110,141100,801738680,14860,14860,14860,14860,37
|
|
20231110,141000,801188860,14860,14860,14860,14860,0
|
|
20231110,140900,801188860,14860,14860,14870,14860,125
|
|
20231110,140800,799331270,14860,14860,14860,14860,176
|
|
20231110,140700,796715910,14860,14860,14860,14860,4
|
|
20231110,140600,796656470,14860,14860,14860,14860,9
|
|
20231110,140500,796522730,14860,14840,14860,14840,3
|
|
20231110,140400,796478190,14850,14850,14860,14850,421
|
|
20231110,140300,790224800,14850,14850,14850,14850,12
|
|
20231110,140200,790046600,14850,14850,14850,14850,9
|
|
20231110,140100,789912950,14850,14850,14850,14850,0
|
|
20231110,140000,789912950,14850,14850,14850,14850,0
|
|
20231110,135900,789912950,14850,14850,14850,14850,0
|
|
20231110,135800,789912950,14850,14850,14850,14850,97
|
|
20231110,135700,788472500,14840,14840,14840,14840,6
|
|
20231110,135600,788383460,14850,14850,14850,14850,0
|
|
20231110,135500,788383460,14850,14860,14860,14850,152
|
|
20231110,135400,786126250,14860,14860,14860,14860,0
|
|
20231110,135300,786126250,14860,14860,14860,14860,5
|
|
20231110,135200,786051950,14850,14850,14850,14850,0
|
|
20231110,135100,786051950,14850,14850,14850,14850,38
|
|
20231110,135000,785487650,14850,14850,14850,14850,9
|
|
20231110,134900,785354000,14830,14830,14830,14830,158
|
|
20231110,134800,783010860,14830,14830,14830,14830,0
|
|
20231110,134700,783010860,14830,14830,14830,14820,20
|
|
20231110,134600,782714360,14820,14820,14820,14820,0
|
|
20231110,134500,782714360,14820,14820,14820,14820,0
|
|
20231110,134400,782714360,14820,14830,14830,14820,45
|
|
20231110,134300,782047150,14830,14830,14830,14830,40
|
|
20231110,134200,781453950,14830,14830,14830,14830,2
|
|
20231110,134100,781424290,14830,14830,14830,14830,0
|
|
20231110,134000,781424290,14830,14840,14840,14830,60
|
|
20231110,133900,780534400,14840,14840,14840,14840,4
|
|
20231110,133800,780475040,14840,14840,14840,14840,11
|
|
20231110,133700,780311800,14840,14840,14840,14840,8
|
|
20231110,133600,780193080,14840,14840,14840,14840,22
|
|
20231110,133500,779866600,14840,14850,14850,14840,60
|
|
20231110,133400,778975980,14850,14840,14850,14840,20
|
|
20231110,133300,778678990,14840,14840,14840,14840,23
|
|
20231110,133200,778337670,14840,14840,14840,14840,0
|
|
20231110,133100,778337670,14840,14840,14840,14840,9
|
|
20231110,133000,778204110,14840,14840,14840,14840,1
|
|
20231110,132900,778189270,14840,14840,14840,14840,0
|
|
20231110,132800,778189270,14840,14840,14840,14840,0
|
|
20231110,132700,778189270,14840,14840,14840,14840,0
|
|
20231110,132600,778189270,14840,14850,14850,14840,19
|
|
20231110,132500,777907260,14840,14840,14840,14840,0
|
|
20231110,132400,777907260,14840,14840,14840,14840,0
|
|
20231110,132300,777907260,14840,14840,14840,14840,51
|
|
20231110,132200,777150420,14840,14810,14840,14790,1034
|
|
20231110,132100,761829340,14810,14820,14820,14810,45
|
|
20231110,132000,761162570,14830,14830,14830,14830,0
|
|
20231110,131900,761162570,14830,14830,14830,14830,0
|
|
20231110,131800,761162570,14830,14830,14830,14830,1
|
|
20231110,131700,761147740,14830,14830,14830,14830,0
|
|
20231110,131600,761147740,14830,14830,14830,14830,1
|
|
20231110,131500,761132910,14810,14810,14810,14810,114
|
|
20231110,131400,759444570,14830,14810,14830,14810,894
|
|
20231110,131300,746200290,14800,14800,14800,14800,6
|
|
20231110,131200,746111490,14800,14800,14800,14790,13
|
|
20231110,131100,745919120,14800,14800,14800,14800,6
|
|
20231110,131000,745830320,14800,14800,14800,14800,25
|
|
20231110,130900,745460320,14800,14790,14800,14790,525
|
|
20231110,130800,737695030,14800,14800,14800,14800,221
|
|
20231110,130700,734424230,14800,14800,14800,14800,0
|
|
20231110,130600,734424230,14800,14800,14800,14800,69
|
|
20231110,130500,733403030,14810,14810,14810,14810,0
|
|
20231110,130400,733403030,14810,14800,14810,14800,352
|
|
20231110,130300,728193130,14800,14810,14810,14800,298
|
|
20231110,130200,723779770,14820,14820,14820,14820,9
|
|
20231110,130100,723646390,14820,14820,14820,14820,0
|
|
20231110,130000,723646390,14820,14820,14820,14820,0
|
|
20231110,125900,723646390,14820,14820,14820,14820,0
|
|
20231110,125800,723646390,14820,14820,14820,14820,1
|
|
20231110,125700,723631570,14820,14830,14830,14820,169
|
|
20231110,125600,721126930,14830,14830,14830,14830,0
|
|
20231110,125500,721126930,14830,14830,14830,14830,25
|
|
20231110,125400,720756180,14830,14820,14830,14820,2
|
|
20231110,125300,720726530,14830,14830,14830,14830,0
|
|
20231110,125200,720726530,14830,14830,14830,14830,19
|
|
20231110,125100,720444760,14830,14830,14830,14830,71
|
|
20231110,125000,719391830,14830,14830,14830,14830,0
|
|
20231110,124900,719391830,14830,14830,14830,14830,9
|
|
20231110,124800,719258360,14820,14820,14820,14820,1
|
|
20231110,124700,719243540,14830,14830,14830,14830,1
|
|
20231110,124600,719228710,14820,14830,14830,14820,179
|
|
20231110,124500,716575920,14830,14820,14830,14820,236
|
|
20231110,124400,713078170,14830,14830,14830,14830,0
|
|
20231110,124300,713078170,14830,14830,14830,14830,5
|
|
20231110,124200,713004020,14820,14820,14820,14820,0
|
|
20231110,124100,713004020,14820,14820,14820,14820,0
|
|
20231110,124000,713004020,14820,14840,14840,14820,32
|
|
20231110,123900,712529540,14850,14850,14850,14850,12
|
|
20231110,123800,712351340,14840,14840,14840,14840,9
|
|
20231110,123700,712217780,14830,14830,14830,14830,16
|
|
20231110,123600,711980500,14830,14830,14830,14830,0
|
|
20231110,123500,711980500,14830,14830,14830,14830,0
|
|
20231110,123400,711980500,14830,14830,14830,14830,0
|
|
20231110,123300,711980500,14830,14830,14830,14830,21
|
|
20231110,123200,711669070,14820,14820,14820,14820,0
|
|
20231110,123100,711669070,14820,14820,14820,14820,0
|
|
20231110,123000,711669070,14820,14820,14820,14820,0
|
|
20231110,122900,711669070,14820,14820,14820,14820,0
|
|
20231110,122800,711669070,14820,14820,14820,14820,29
|
|
20231110,122700,711239290,14810,14820,14820,14810,18
|
|
20231110,122600,710972540,14820,14820,14820,14820,20
|
|
20231110,122500,710676140,14840,14820,14840,14820,228
|
|
20231110,122400,707296380,14820,14820,14820,14820,1
|
|
20231110,122300,707281560,14820,14830,14830,14820,133
|
|
20231110,122200,705309340,14840,14840,14840,14840,3
|
|
20231110,122100,705264820,14830,14830,14830,14830,0
|
|
20231110,122000,705264820,14830,14830,14830,14830,101
|
|
20231110,121900,703766990,14830,14840,14840,14830,75
|
|
20231110,121800,702654630,14840,14840,14840,14840,9
|
|
20231110,121700,702521070,14840,14840,14840,14840,15
|
|
20231110,121600,702298470,14840,14840,14840,14840,13
|
|
20231110,121500,702105550,14840,14840,14840,14840,0
|
|
20231110,121400,702105550,14840,14840,14840,14840,0
|
|
20231110,121300,702105550,14840,14840,14840,14840,25
|
|
20231110,121200,701734550,14840,14840,14840,14840,0
|
|
20231110,121100,701734550,14840,14830,14840,14830,10
|
|
20231110,121000,701586190,14830,14830,14830,14830,0
|
|
20231110,120900,701586190,14830,14830,14830,14830,9
|
|
20231110,120800,701452720,14820,14810,14820,14810,8
|
|
20231110,120700,701334230,14810,14810,14810,14810,191
|
|
20231110,120600,698505520,14810,14820,14820,14810,22
|
|
20231110,120500,698179540,14810,14810,14810,14810,0
|
|
20231110,120400,698179540,14810,14810,14810,14810,0
|
|
20231110,120300,698179540,14810,14810,14810,14810,229
|
|
20231110,120200,694788050,14810,14810,14810,14810,14
|
|
20231110,120100,694580710,14810,14820,14820,14810,196
|
|
20231110,120000,691677940,14820,14820,14820,14820,20
|
|
20231110,115900,691381540,14820,14820,14820,14820,1
|
|
20231110,115800,691366720,14820,14820,14820,14820,0
|
|
20231110,115700,691366720,14820,14820,14820,14820,8
|
|
20231110,115600,691248160,14810,14810,14810,14810,0
|
|
20231110,115500,691248160,14810,14810,14810,14810,1
|
|
20231110,115400,691233350,14820,14830,14830,14820,19
|
|
20231110,115300,690951760,14830,14830,14830,14830,0
|
|
20231110,115200,690951760,14830,14830,14830,14830,16
|
|
20231110,115100,690714480,14810,14810,14810,14810,0
|
|
20231110,115000,690714480,14810,14810,14810,14810,0
|
|
20231110,114900,690714480,14810,14810,14810,14810,0
|
|
20231110,114800,690714480,14810,14810,14810,14810,70
|
|
20231110,114700,689677780,14810,14820,14820,14810,82
|
|
20231110,114600,688463060,14810,14810,14810,14810,0
|
|
20231110,114500,688463060,14810,14810,14810,14810,0
|
|
20231110,114400,688463060,14810,14840,14840,14810,500
|
|
20231110,114300,681047750,14840,14840,14840,14840,0
|
|
20231110,114200,681047750,14840,14840,14840,14840,106
|
|
20231110,114100,679474710,14840,14840,14840,14840,15
|
|
20231110,114000,679252110,14840,14840,14840,14840,16
|
|
20231110,113900,679014670,14830,14830,14830,14830,0
|
|
20231110,113800,679014670,14830,14840,14840,14830,114
|
|
20231110,113700,677323790,14840,14840,14840,14840,0
|
|
20231110,113600,677323790,14840,14860,14860,14840,123
|
|
20231110,113500,675497340,14870,14870,14870,14870,59
|
|
20231110,113400,674620010,14870,14870,14870,14870,25
|
|
20231110,113300,674248260,14860,14860,14860,14860,0
|
|
20231110,113200,674248260,14860,14860,14860,14860,0
|
|
20231110,113100,674248260,14860,14850,14860,14850,279
|
|
20231110,113000,670102750,14850,14850,14850,14850,0
|
|
20231110,112900,670102750,14850,14860,14860,14850,73
|
|
20231110,112800,669018550,14870,14870,14870,14870,0
|
|
20231110,112700,669018550,14870,14870,14870,14870,26
|
|
20231110,112600,668631930,14890,14890,14890,14890,1
|
|
20231110,112500,668617040,14880,14880,14880,14880,62
|
|
20231110,112400,667694480,14880,14880,14880,14880,20
|
|
20231110,112300,667396880,14880,14880,14880,14880,2
|
|
20231110,112200,667367120,14850,14850,14850,14850,20
|
|
20231110,112100,667070120,14850,14850,14850,14850,0
|
|
20231110,112000,667070120,14850,14850,14850,14850,0
|
|
20231110,111900,667070120,14850,14850,14850,14850,160
|
|
20231110,111800,664694120,14850,14850,14850,14850,43
|
|
20231110,111700,664055570,14840,14840,14840,14840,0
|
|
20231110,111600,664055570,14840,14840,14840,14840,2
|
|
20231110,111500,664025890,14840,14840,14840,14830,26
|
|
20231110,111400,663640270,14850,14850,14850,14850,9
|
|
20231110,111300,663506620,14810,14810,14810,14810,0
|
|
20231110,111200,663506620,14810,14810,14810,14810,269
|
|
20231110,111100,659522730,14800,14810,14820,14800,49
|
|
20231110,111000,658796750,14810,14810,14810,14810,0
|
|
20231110,110900,658796750,14810,14820,14820,14810,42
|
|
20231110,110800,658174560,14810,14820,14820,14810,170
|
|
20231110,110700,655656530,14830,14840,14840,14830,44
|
|
20231110,110600,655003960,14840,14840,14840,14840,34
|
|
20231110,110500,654499400,14840,14870,14870,14840,220
|
|
20231110,110400,651231150,14870,14870,14870,14870,0
|
|
20231110,110300,651231150,14870,14870,14880,14860,212
|
|
20231110,110200,648079870,14870,14880,14880,14870,215
|
|
20231110,110100,644881550,14880,14880,14880,14880,9
|
|
20231110,110000,644747630,14880,14880,14880,14880,21
|
|
20231110,105900,644435150,14880,14880,14880,14880,16
|
|
20231110,105800,644197070,14870,14870,14870,14870,220
|
|
20231110,105700,640925670,14880,14880,14880,14880,74
|
|
20231110,105600,639824550,14890,14890,14890,14890,283
|
|
20231110,105500,635610680,14900,14900,14900,14900,0
|
|
20231110,105400,635610680,14900,14900,14900,14900,0
|
|
20231110,105300,635610680,14900,14890,14900,14890,106
|
|
20231110,105200,634032180,14910,14910,14910,14910,0
|
|
20231110,105100,634032180,14910,14910,14910,14910,43
|
|
20231110,105000,633391050,14880,14880,14880,14880,0
|
|
20231110,104900,633391050,14880,14880,14880,14880,0
|
|
20231110,104800,633391050,14880,14870,14880,14860,134
|
|
20231110,104700,631397520,14860,14880,14880,14860,39
|
|
20231110,104600,630817300,14880,14880,14880,14880,9
|
|
20231110,104500,630683380,14850,14850,14850,14850,122
|
|
20231110,104400,628871680,14850,14840,14850,14840,155
|
|
20231110,104300,626570530,14840,14860,14860,14840,134
|
|
20231110,104200,624580640,14870,14870,14870,14870,43
|
|
20231110,104100,623941230,14870,14870,14870,14870,5
|
|
20231110,104000,623866880,14870,14870,14870,14870,4
|
|
20231110,103900,623807400,14870,14870,14870,14870,16
|
|
20231110,103800,623569480,14890,14890,14910,14890,141
|
|
20231110,103700,621469920,14880,14860,14880,14860,72
|
|
20231110,103600,620399960,14860,14860,14860,14860,59
|
|
20231110,103500,619523220,14850,14860,14860,14850,4
|
|
20231110,103400,619463800,14860,14860,14870,14860,231
|
|
20231110,103300,616030800,14860,14860,14860,14860,127
|
|
20231110,103200,614143580,14870,14870,14870,14870,155
|
|
20231110,103100,611838730,14880,14900,14900,14880,11
|
|
20231110,103000,611674980,14880,14890,14890,14880,29
|
|
20231110,102900,611243400,14890,14910,14910,14890,49
|
|
20231110,102800,610513550,14910,14910,14910,14910,6
|
|
20231110,102700,610424090,14910,14910,14910,14910,53
|
|
20231110,102600,609633860,14910,14900,14910,14900,201
|
|
20231110,102500,606638850,14890,14890,14890,14890,13
|
|
20231110,102400,606445280,14890,14890,14890,14890,88
|
|
20231110,102300,605134960,14890,14890,14890,14890,5
|
|
20231110,102200,605060510,14880,14900,14900,14880,76
|
|
20231110,102100,603929450,14870,14870,14870,14870,100
|
|
20231110,102000,602442450,14870,14870,14870,14870,36
|
|
20231110,101900,601907130,14860,14860,14860,14850,107
|
|
20231110,101800,600317350,14860,14850,14860,14850,39
|
|
20231110,101700,599738010,14850,14860,14860,14840,164
|
|
20231110,101600,597301960,14890,14890,14890,14890,9
|
|
20231110,101500,597167950,14890,14890,14890,14890,34
|
|
20231110,101400,596661690,14890,14880,14890,14880,81
|
|
20231110,101300,595456300,14880,14850,14880,14850,65
|
|
20231110,101200,594490270,14830,14830,14830,14830,87
|
|
20231110,101100,593200060,14840,14850,14860,14840,263
|
|
20231110,101000,589295460,14820,14840,14840,14820,215
|
|
20231110,100900,586107510,14870,14870,14880,14860,135
|
|
20231110,100800,584100150,14880,14860,14880,14860,97
|
|
20231110,100700,582658030,14830,14820,14830,14820,147
|
|
20231110,100600,580478620,14820,14820,14820,14820,168
|
|
20231110,100500,577988860,14840,14870,14870,14820,307
|
|
20231110,100400,573435030,14870,14870,14870,14860,156
|
|
20231110,100300,571115510,14860,14860,14860,14860,15
|
|
20231110,100200,570892610,14840,14860,14860,14840,107
|
|
20231110,100100,569304490,14860,14800,14870,14800,384
|
|
20231110,100000,563601030,14810,14810,14810,14810,422
|
|
20231110,095900,557351210,14810,14810,14810,14810,154
|
|
20231110,095800,555070470,14810,14820,14820,14810,373
|
|
20231110,095700,549546180,14820,14840,14840,14810,321
|
|
20231110,095600,544790450,14830,14830,14830,14830,69
|
|
20231110,095500,543767180,14780,14780,14830,14780,901
|
|
20231110,095400,530441710,14780,14800,14800,14780,130
|
|
20231110,095300,528519310,14820,14820,14820,14820,38
|
|
20231110,095200,527956150,14780,14740,14780,14740,165
|
|
20231110,095100,525518810,14780,14770,14780,14770,35
|
|
20231110,095000,525001820,14760,14720,14760,14710,568
|
|
20231110,094900,516643620,14710,14760,14760,14710,75
|
|
20231110,094800,515537280,14760,14770,14770,14760,21
|
|
20231110,094700,515227120,14780,14740,14780,14740,458
|
|
20231110,094600,508471160,14750,14770,14770,14750,111
|
|
20231110,094500,506833050,14770,14820,14820,14770,158
|
|
20231110,094400,504495610,14800,14790,14800,14790,126
|
|
20231110,094300,502631060,14760,14720,14760,14720,429
|
|
20231110,094200,496307560,14720,14720,14720,14720,121
|
|
20231110,094100,494526440,14730,14710,14730,14700,286
|
|
20231110,094000,490318240,14690,14670,14690,14660,295
|
|
20231110,093900,485991640,14720,14720,14720,14720,0
|
|
20231110,093800,485991640,14720,14720,14720,14720,1
|
|
20231110,093700,485976920,14620,14670,14670,14620,1298
|
|
20231110,093600,466969810,14670,14710,14710,14670,441
|
|
20231110,093500,460498630,14690,14690,14690,14690,734
|
|
20231110,093400,449716170,14690,14690,14690,14670,107
|
|
20231110,093300,448145290,14680,14720,14720,14680,250
|
|
20231110,093200,444473170,14690,14690,14690,14690,289
|
|
20231110,093100,440227760,14680,14730,14730,14680,234
|
|
20231110,093000,436787070,14730,14720,14730,14700,116
|
|
20231110,092900,435080470,14720,14750,14750,14720,99
|
|
20231110,092800,433622320,14750,14760,14760,14750,123
|
|
20231110,092700,431807750,14750,14680,14750,14680,1544
|
|
20231110,092600,409122310,14680,14660,14680,14660,81
|
|
20231110,092500,407933640,14650,14690,14690,14650,400
|
|
20231110,092400,402071030,14690,14690,14690,14690,12
|
|
20231110,092300,401894750,14680,14680,14680,14680,216
|
|
20231110,092200,398723870,14640,14680,14700,14640,235
|
|
20231110,092100,395276780,14680,14680,14680,14680,57
|
|
20231110,092000,394440020,14680,14700,14700,14630,2476
|
|
20231110,091900,358094040,14710,14710,14730,14700,457
|
|
20231110,091800,351371870,14740,14730,14770,14710,606
|
|
20231110,091700,342452930,14730,14780,14780,14720,809
|
|
20231110,091600,330517150,14770,14790,14790,14770,392
|
|
20231110,091500,324723170,14790,14810,14830,14790,1223
|
|
20231110,091400,306621820,14810,14840,14850,14810,912
|
|
20231110,091300,293104740,14850,14850,14850,14840,200
|
|
20231110,091200,290136210,14840,14900,14900,14840,942
|
|
20231110,091100,276134850,14900,14900,14900,14900,515
|
|
20231110,091000,268461350,14890,14870,14890,14860,1289
|
|
20231110,090900,249293430,14870,14930,14930,14830,6013
|
|
20231110,090800,159871590,14930,14950,14950,14900,144
|
|
20231110,090700,157725740,14930,14860,14960,14860,3698
|
|
20231110,090600,102542800,14860,14870,14890,14860,614
|
|
20231110,090500,93412910,14870,14870,14890,14860,287
|
|
20231110,090400,89146460,14880,14920,14930,14880,968
|
|
20231110,090300,74723430,14920,14930,14930,14910,425
|
|
20231110,090200,68382960,14960,14960,14960,14960,568
|
|
20231110,090100,59885680,14920,14990,14990,14920,1368
|
|
20231110,090000,39447930,14980,14950,15130,14940,2638
|