685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,202200,790966040,13290,13290,13290,13290,1127
|
|
20231026,202100,790966040,13290,13290,13290,13290,0
|
|
20231026,202000,790966040,13290,13290,13290,13290,0
|
|
20231026,201900,790966040,13290,13290,13290,13290,0
|
|
20231026,201800,790966040,13290,13290,13290,13290,0
|
|
20231026,201700,790966040,13290,13290,13290,13290,0
|
|
20231026,201600,790966040,13290,13290,13290,13290,0
|
|
20231026,201500,790966040,13290,13290,13290,13290,0
|
|
20231026,201400,790966040,13290,13290,13290,13290,0
|
|
20231026,201300,790966040,13290,13290,13290,13290,0
|
|
20231026,201200,790966040,13290,13290,13290,13290,0
|
|
20231026,201100,790966040,13290,13290,13290,13290,0
|
|
20231026,201000,790966040,13290,13290,13290,13290,0
|
|
20231026,200900,790966040,13290,13290,13290,13290,0
|
|
20231026,200800,790966040,13290,13290,13290,13290,0
|
|
20231026,200700,790966040,13290,13290,13290,13290,0
|
|
20231026,200600,790966040,13290,13290,13290,13290,0
|
|
20231026,200500,790966040,13290,13290,13290,13290,0
|
|
20231026,200400,790966040,13290,13290,13290,13290,0
|
|
20231026,200300,790966040,13290,13290,13290,13290,0
|
|
20231026,200200,790966040,13290,13290,13290,13290,0
|
|
20231026,200100,790966040,13290,13290,13290,13290,0
|
|
20231026,200000,790966040,13290,13290,13290,13290,0
|
|
20231026,195900,790966040,13290,13290,13290,13290,0
|
|
20231026,195800,790966040,13290,13290,13290,13290,0
|
|
20231026,195700,790966040,13290,13290,13290,13290,0
|
|
20231026,195600,790966040,13290,13290,13290,13290,0
|
|
20231026,195500,790966040,13290,13290,13290,13290,0
|
|
20231026,195400,790966040,13290,13290,13290,13290,0
|
|
20231026,195300,790966040,13290,13290,13290,13290,0
|
|
20231026,195200,790966040,13290,13290,13290,13290,1127
|
|
20231026,195100,790966040,13290,13290,13290,13290,0
|
|
20231026,195000,790966040,13290,13290,13290,13290,0
|
|
20231026,194900,790966040,13290,13290,13290,13290,0
|
|
20231026,194800,790966040,13290,13290,13290,13290,0
|
|
20231026,194700,790966040,13290,13290,13290,13290,0
|
|
20231026,194600,790966040,13290,13290,13290,13290,0
|
|
20231026,194500,790966040,13290,13290,13290,13290,0
|
|
20231026,194400,790966040,13290,13290,13290,13290,0
|
|
20231026,194300,790966040,13290,13290,13290,13290,0
|
|
20231026,194200,790966040,13290,13290,13290,13290,0
|
|
20231026,194100,790966040,13290,13290,13290,13290,0
|
|
20231026,194000,790966040,13290,13290,13290,13290,0
|
|
20231026,193900,790966040,13290,13290,13290,13290,0
|
|
20231026,193800,790966040,13290,13290,13290,13290,0
|
|
20231026,193700,790966040,13290,13290,13290,13290,0
|
|
20231026,193600,790966040,13290,13290,13290,13290,0
|
|
20231026,193500,790966040,13290,13290,13290,13290,0
|
|
20231026,193400,790966040,13290,13290,13290,13290,0
|
|
20231026,193300,790966040,13290,13290,13290,13290,0
|
|
20231026,193200,790966040,13290,13290,13290,13290,0
|
|
20231026,193100,790966040,13290,13290,13290,13290,0
|
|
20231026,193000,790966040,13290,13290,13290,13290,0
|
|
20231026,192900,790966040,13290,13290,13290,13290,0
|
|
20231026,192800,790966040,13290,13290,13290,13290,0
|
|
20231026,192700,790966040,13290,13290,13290,13290,0
|
|
20231026,192600,790966040,13290,13290,13290,13290,0
|
|
20231026,192500,790966040,13290,13290,13290,13290,0
|
|
20231026,192400,790966040,13290,13290,13290,13290,0
|
|
20231026,192300,790966040,13290,13290,13290,13290,0
|
|
20231026,192200,790966040,13290,13290,13290,13290,1127
|
|
20231026,192100,790966040,13290,13290,13290,13290,0
|
|
20231026,192000,790966040,13290,13290,13290,13290,0
|
|
20231026,191900,790966040,13290,13290,13290,13290,0
|
|
20231026,191800,790966040,13290,13290,13290,13290,0
|
|
20231026,191700,790966040,13290,13290,13290,13290,0
|
|
20231026,191600,790966040,13290,13290,13290,13290,0
|
|
20231026,191500,790966040,13290,13290,13290,13290,0
|
|
20231026,191400,790966040,13290,13290,13290,13290,0
|
|
20231026,191300,790966040,13290,13290,13290,13290,0
|
|
20231026,191200,790966040,13290,13290,13290,13290,0
|
|
20231026,191100,790966040,13290,13290,13290,13290,0
|
|
20231026,191000,790966040,13290,13290,13290,13290,0
|
|
20231026,190900,790966040,13290,13290,13290,13290,0
|
|
20231026,190800,790966040,13290,13290,13290,13290,0
|
|
20231026,190700,790966040,13290,13290,13290,13290,0
|
|
20231026,190600,790966040,13290,13290,13290,13290,0
|
|
20231026,190500,790966040,13290,13290,13290,13290,0
|
|
20231026,190400,790966040,13290,13290,13290,13290,0
|
|
20231026,190300,790966040,13290,13290,13290,13290,0
|
|
20231026,190200,790966040,13290,13290,13290,13290,0
|
|
20231026,190100,790966040,13290,13290,13290,13290,0
|
|
20231026,190000,790966040,13290,13290,13290,13290,0
|
|
20231026,185900,790966040,13290,13290,13290,13290,0
|
|
20231026,185800,790966040,13290,13290,13290,13290,0
|
|
20231026,185700,790966040,13290,13290,13290,13290,0
|
|
20231026,185600,790966040,13290,13290,13290,13290,0
|
|
20231026,185500,790966040,13290,13290,13290,13290,0
|
|
20231026,185400,790966040,13290,13290,13290,13290,0
|
|
20231026,185300,790966040,13290,13290,13290,13290,0
|
|
20231026,185200,790966040,13290,13290,13290,13290,1127
|
|
20231026,185100,790966040,13290,13290,13290,13290,0
|
|
20231026,185000,790966040,13290,13290,13290,13290,0
|
|
20231026,184900,790966040,13290,13290,13290,13290,0
|
|
20231026,184800,790966040,13290,13290,13290,13290,0
|
|
20231026,184700,790966040,13290,13290,13290,13290,0
|
|
20231026,184600,790966040,13290,13290,13290,13290,0
|
|
20231026,184500,790966040,13290,13290,13290,13290,0
|
|
20231026,184400,790966040,13290,13290,13290,13290,0
|
|
20231026,184300,790966040,13290,13290,13290,13290,0
|
|
20231026,184200,790966040,13290,13290,13290,13290,0
|
|
20231026,184100,790966040,13290,13290,13290,13290,0
|
|
20231026,184000,790966040,13290,13290,13290,13290,0
|
|
20231026,183900,790966040,13290,13290,13290,13290,0
|
|
20231026,183800,790966040,13290,13290,13290,13290,0
|
|
20231026,183700,790966040,13290,13290,13290,13290,0
|
|
20231026,183600,790966040,13290,13290,13290,13290,0
|
|
20231026,183500,790966040,13290,13290,13290,13290,0
|
|
20231026,183400,790966040,13290,13290,13290,13290,0
|
|
20231026,183300,790966040,13290,13290,13290,13290,0
|
|
20231026,183200,790966040,13290,13290,13290,13290,0
|
|
20231026,183100,790966040,13290,13290,13290,13290,0
|
|
20231026,183000,790966040,13290,13290,13290,13290,0
|
|
20231026,182900,790966040,13290,13290,13290,13290,0
|
|
20231026,182800,790966040,13290,13290,13290,13290,0
|
|
20231026,182700,790966040,13290,13290,13290,13290,0
|
|
20231026,182600,790966040,13290,13290,13290,13290,0
|
|
20231026,182500,790966040,13290,13290,13290,13290,0
|
|
20231026,182400,790966040,13290,13290,13290,13290,0
|
|
20231026,182300,790966040,13290,13290,13290,13290,0
|
|
20231026,182200,790966040,13290,13290,13290,13290,1127
|
|
20231026,182100,790966040,13290,13290,13290,13290,0
|
|
20231026,182000,790966040,13290,13290,13290,13290,0
|
|
20231026,181900,790966040,13290,13290,13290,13290,0
|
|
20231026,181800,790966040,13290,13290,13290,13290,0
|
|
20231026,181700,790966040,13290,13290,13290,13290,0
|
|
20231026,181600,790966040,13290,13290,13290,13290,0
|
|
20231026,181500,790966040,13290,13290,13290,13290,0
|
|
20231026,181400,790966040,13290,13290,13290,13290,0
|
|
20231026,181300,790966040,13290,13290,13290,13290,0
|
|
20231026,181200,790966040,13290,13290,13290,13290,0
|
|
20231026,181100,790966040,13290,13290,13290,13290,0
|
|
20231026,181000,790966040,13290,13290,13290,13290,0
|
|
20231026,180900,790966040,13290,13290,13290,13290,0
|
|
20231026,180800,790966040,13290,13290,13290,13290,0
|
|
20231026,180700,790966040,13290,13290,13290,13290,0
|
|
20231026,180600,790966040,13290,13290,13290,13290,0
|
|
20231026,180500,790966040,13290,13290,13290,13290,0
|
|
20231026,180400,790966040,13290,13290,13290,13290,0
|
|
20231026,180300,790966040,13290,13290,13290,13290,0
|
|
20231026,180200,790966040,13290,13290,13290,13290,0
|
|
20231026,180100,790966040,13290,13290,13290,13290,0
|
|
20231026,180000,790966040,13290,13290,13290,13290,0
|
|
20231026,175900,790966040,13290,13290,13290,13290,0
|
|
20231026,175800,790966040,13290,13290,13290,13290,0
|
|
20231026,175700,790966040,13290,13290,13290,13290,0
|
|
20231026,175600,790966040,13290,13290,13290,13290,0
|
|
20231026,175500,790966040,13290,13290,13290,13290,0
|
|
20231026,175400,790966040,13290,13290,13290,13290,0
|
|
20231026,175300,790966040,13290,13290,13290,13290,0
|
|
20231026,175200,790966040,13290,13290,13290,13290,1127
|
|
20231026,175100,790966040,13290,13290,13290,13290,0
|
|
20231026,175000,790966040,13290,13290,13290,13290,0
|
|
20231026,174900,790966040,13290,13290,13290,13290,0
|
|
20231026,174800,790966040,13290,13290,13290,13290,0
|
|
20231026,174700,790966040,13290,13290,13290,13290,0
|
|
20231026,174600,790966040,13290,13290,13290,13290,0
|
|
20231026,174500,790966040,13290,13290,13290,13290,0
|
|
20231026,174400,790966040,13290,13290,13290,13290,0
|
|
20231026,174300,790966040,13290,13290,13290,13290,0
|
|
20231026,174200,790966040,13290,13290,13290,13290,0
|
|
20231026,174100,790966040,13290,13290,13290,13290,0
|
|
20231026,174000,790966040,13290,13290,13290,13290,0
|
|
20231026,173900,790966040,13290,13290,13290,13290,0
|
|
20231026,173800,790966040,13290,13290,13290,13290,0
|
|
20231026,173700,790966040,13290,13290,13290,13290,0
|
|
20231026,173600,790966040,13290,13290,13290,13290,0
|
|
20231026,173500,790966040,13290,13290,13290,13290,0
|
|
20231026,173400,790966040,13290,13290,13290,13290,0
|
|
20231026,173300,790966040,13290,13290,13290,13290,0
|
|
20231026,173200,790966040,13290,13290,13290,13290,0
|
|
20231026,173100,790966040,13290,13290,13290,13290,0
|
|
20231026,173000,790966040,13290,13290,13290,13290,0
|
|
20231026,172900,790966040,13290,13290,13290,13290,0
|
|
20231026,172800,790966040,13290,13290,13290,13290,0
|
|
20231026,172700,790966040,13290,13290,13290,13290,0
|
|
20231026,172600,790966040,13290,13290,13290,13290,0
|
|
20231026,172500,790966040,13290,13290,13290,13290,0
|
|
20231026,172400,790966040,13290,13290,13290,13290,0
|
|
20231026,172300,790966040,13290,13290,13290,13290,0
|
|
20231026,172200,790966040,13290,13290,13290,13290,1127
|
|
20231026,172100,790966040,13290,13290,13290,13290,0
|
|
20231026,172000,790966040,13290,13290,13290,13290,0
|
|
20231026,171900,790966040,13290,13290,13290,13290,0
|
|
20231026,171800,790966040,13290,13290,13290,13290,0
|
|
20231026,171700,790966040,13290,13290,13290,13290,0
|
|
20231026,171600,790966040,13290,13290,13290,13290,0
|
|
20231026,171500,790966040,13290,13290,13290,13290,0
|
|
20231026,171400,790966040,13290,13290,13290,13290,0
|
|
20231026,171300,790966040,13290,13290,13290,13290,0
|
|
20231026,171200,790966040,13290,13290,13290,13290,0
|
|
20231026,171100,790966040,13290,13290,13290,13290,0
|
|
20231026,171000,790966040,13290,13290,13290,13290,0
|
|
20231026,170900,790966040,13290,13290,13290,13290,0
|
|
20231026,170800,790966040,13290,13290,13290,13290,0
|
|
20231026,170700,790966040,13290,13290,13290,13290,0
|
|
20231026,170600,790966040,13290,13290,13290,13290,0
|
|
20231026,170500,790966040,13290,13290,13290,13290,0
|
|
20231026,170400,790966040,13290,13290,13290,13290,0
|
|
20231026,170300,790966040,13290,13290,13290,13290,0
|
|
20231026,170200,790966040,13290,13290,13290,13290,0
|
|
20231026,170100,790966040,13290,13290,13290,13290,0
|
|
20231026,170000,790966040,13290,13290,13290,13290,0
|
|
20231026,165900,790966040,13290,13290,13290,13290,0
|
|
20231026,165800,790966040,13290,13290,13290,13290,0
|
|
20231026,165700,790966040,13290,13290,13290,13290,0
|
|
20231026,165600,790966040,13290,13290,13290,13290,0
|
|
20231026,165500,790966040,13290,13290,13290,13290,0
|
|
20231026,165400,790966040,13290,13290,13290,13290,0
|
|
20231026,165300,790966040,13290,13290,13290,13290,0
|
|
20231026,165200,790966040,13290,13290,13290,13290,1127
|
|
20231026,165100,790966040,13290,13290,13290,13290,0
|
|
20231026,165000,790966040,13290,13290,13290,13290,0
|
|
20231026,164900,790966040,13290,13290,13290,13290,0
|
|
20231026,164800,790966040,13290,13290,13290,13290,0
|
|
20231026,164700,790966040,13290,13290,13290,13290,0
|
|
20231026,164600,790966040,13290,13290,13290,13290,0
|
|
20231026,164500,790966040,13290,13290,13290,13290,0
|
|
20231026,164400,790966040,13290,13290,13290,13290,0
|
|
20231026,164300,790966040,13290,13290,13290,13290,0
|
|
20231026,164200,790966040,13290,13290,13290,13290,0
|
|
20231026,164100,790966040,13290,13290,13290,13290,0
|
|
20231026,164000,790966040,13290,13290,13290,13290,0
|
|
20231026,163900,790966040,13290,13290,13290,13290,0
|
|
20231026,163800,790966040,13290,13290,13290,13290,0
|
|
20231026,163700,790966040,13290,13290,13290,13290,0
|
|
20231026,163600,790966040,13290,13290,13290,13290,0
|
|
20231026,163500,790966040,13290,13290,13290,13290,0
|
|
20231026,163400,790966040,13290,13290,13290,13290,0
|
|
20231026,163300,790966040,13290,13290,13290,13290,0
|
|
20231026,163200,790966040,13290,13290,13290,13290,0
|
|
20231026,163100,790966040,13290,13290,13290,13290,0
|
|
20231026,163000,790966040,13290,13290,13290,13290,0
|
|
20231026,162900,790966040,13290,13290,13290,13290,0
|
|
20231026,162800,790966040,13290,13290,13290,13290,0
|
|
20231026,162700,790966040,13290,13290,13290,13290,0
|
|
20231026,162600,790966040,13290,13290,13290,13290,0
|
|
20231026,162500,790966040,13290,13290,13290,13290,0
|
|
20231026,162400,790966040,13290,13290,13290,13290,0
|
|
20231026,162300,790966040,13290,13290,13290,13290,0
|
|
20231026,162200,790966040,13290,13290,13290,13290,1127
|
|
20231026,162100,790966040,13290,13290,13290,13290,0
|
|
20231026,162000,790966040,13290,13290,13290,13290,0
|
|
20231026,161900,790966040,13290,13290,13290,13290,0
|
|
20231026,161800,790966040,13290,13290,13290,13290,0
|
|
20231026,161700,790966040,13290,13290,13290,13290,0
|
|
20231026,161600,790966040,13290,13290,13290,13290,0
|
|
20231026,161500,790966040,13290,13290,13290,13290,0
|
|
20231026,161400,790966040,13290,13290,13290,13290,0
|
|
20231026,161300,790966040,13290,13290,13290,13290,0
|
|
20231026,161200,790966040,13290,13290,13290,13290,0
|
|
20231026,161100,790966040,13290,13290,13290,13290,0
|
|
20231026,161000,790966040,13290,13290,13290,13290,0
|
|
20231026,160900,790966040,13290,13290,13290,13290,0
|
|
20231026,160800,790966040,13290,13290,13290,13290,0
|
|
20231026,160700,790966040,13290,13290,13290,13290,0
|
|
20231026,160600,790966040,13290,13290,13290,13290,0
|
|
20231026,160500,790966040,13290,13290,13290,13290,0
|
|
20231026,160400,790966040,13290,13290,13290,13290,0
|
|
20231026,160300,790966040,13290,13290,13290,13290,0
|
|
20231026,160200,790966040,13290,13290,13290,13290,0
|
|
20231026,160100,790966040,13290,13290,13290,13290,0
|
|
20231026,160000,790966040,13290,13290,13290,13290,0
|
|
20231026,155900,790966040,13290,13290,13290,13290,0
|
|
20231026,155800,790966040,13290,13290,13290,13290,0
|
|
20231026,155700,790966040,13290,13290,13290,13290,0
|
|
20231026,155600,790966040,13290,13290,13290,13290,0
|
|
20231026,155500,790966040,13290,13290,13290,13290,0
|
|
20231026,155400,790966040,13290,13290,13290,13290,0
|
|
20231026,155300,790966040,13290,13290,13290,13290,0
|
|
20231026,155200,790966040,13290,13290,13290,13290,1127
|
|
20231026,155100,790966040,13290,13290,13290,13290,0
|
|
20231026,155000,790966040,13290,13290,13290,13290,0
|
|
20231026,154900,790966040,13290,13290,13290,13290,0
|
|
20231026,154800,790966040,13290,13290,13290,13290,0
|
|
20231026,154700,790966040,13290,13290,13290,13290,0
|
|
20231026,154600,790966040,13290,13290,13290,13290,0
|
|
20231026,154500,790966040,13290,13290,13290,13290,0
|
|
20231026,154400,790966040,13290,13290,13290,13290,0
|
|
20231026,154300,790966040,13290,13290,13290,13290,0
|
|
20231026,154200,790966040,13290,13290,13290,13290,0
|
|
20231026,154100,790966040,13290,13290,13290,13290,0
|
|
20231026,154000,790966040,13290,13290,13290,13290,0
|
|
20231026,153900,790966040,13290,13290,13290,13290,0
|
|
20231026,153800,790966040,13290,13290,13290,13290,0
|
|
20231026,153700,790966040,13290,13290,13290,13290,0
|
|
20231026,153600,790966040,13290,13290,13290,13290,0
|
|
20231026,153500,790966040,13290,13290,13290,13290,0
|
|
20231026,153400,790966040,13290,13290,13290,13290,0
|
|
20231026,153300,790966040,13290,13290,13290,13290,0
|
|
20231026,153200,790966040,13290,13290,13290,13290,0
|
|
20231026,153100,790966040,13290,13290,13290,13290,0
|
|
20231026,153000,790966040,13290,13290,13290,13290,1127
|
|
20231026,152900,775988210,13220,13220,13220,13220,0
|
|
20231026,152800,775988210,13220,13220,13220,13220,0
|
|
20231026,152700,775988210,13220,13220,13220,13220,0
|
|
20231026,152600,775988210,13220,13220,13220,13220,0
|
|
20231026,152500,775988210,13220,13220,13220,13220,0
|
|
20231026,152400,775988210,13220,13220,13220,13220,0
|
|
20231026,152300,775988210,13220,13220,13220,13220,0
|
|
20231026,152200,775988210,13220,13220,13220,13220,0
|
|
20231026,152100,775988210,13220,13220,13220,13220,0
|
|
20231026,152000,775988210,13220,13220,13220,13220,0
|
|
20231026,151900,775988210,13220,13310,13310,13220,526
|
|
20231026,151800,769027820,13310,13290,13310,13290,91
|
|
20231026,151700,767817350,13300,13300,13300,13300,11
|
|
20231026,151600,767671050,13310,13310,13310,13310,150
|
|
20231026,151500,765674550,13330,13330,13330,13330,75
|
|
20231026,151400,764674800,13330,13330,13330,13330,2
|
|
20231026,151300,764648140,13380,13360,13380,13360,101
|
|
20231026,151200,763297890,13320,13320,13320,13320,0
|
|
20231026,151100,763297890,13320,13340,13340,13320,57
|
|
20231026,151000,762538170,13340,13380,13380,13340,345
|
|
20231026,150900,757935010,13380,13380,13380,13380,1
|
|
20231026,150800,757921630,13340,13350,13350,13340,369
|
|
20231026,150700,752999160,13340,13340,13340,13340,0
|
|
20231026,150600,752999160,13340,13340,13340,13340,0
|
|
20231026,150500,752999160,13340,13340,13380,13340,4
|
|
20231026,150400,752945750,13390,13390,13390,13390,0
|
|
20231026,150300,752945750,13390,13380,13390,13380,101
|
|
20231026,150200,751593720,13330,13340,13340,13330,80
|
|
20231026,150100,750527270,13330,13330,13330,13330,0
|
|
20231026,150000,750527270,13330,13330,13330,13330,24
|
|
20231026,145900,750207350,13330,13330,13330,13330,23
|
|
20231026,145800,749900760,13310,13380,13390,13310,96
|
|
20231026,145700,748619330,13380,13380,13380,13310,29
|
|
20231026,145600,748233130,13300,13350,13350,13300,115
|
|
20231026,145500,746700960,13360,13360,13360,13360,25
|
|
20231026,145400,746366960,13400,13380,13400,13360,350
|
|
20231026,145300,741684840,13400,13410,13410,13400,249
|
|
20231026,145200,738348080,13410,13450,13450,13400,324
|
|
20231026,145100,733991710,13450,13400,13450,13370,1175
|
|
20231026,145000,718213290,13370,13370,13370,13370,47
|
|
20231026,144900,717584900,13400,13440,13440,13370,1264
|
|
20231026,144800,700668550,13440,13490,13490,13440,51
|
|
20231026,144700,699982730,13490,13480,13500,13430,380
|
|
20231026,144600,694857840,13480,13410,13480,13400,324
|
|
20231026,144500,690513970,13500,13390,13500,13380,85
|
|
20231026,144400,689372510,13350,13320,13350,13290,243
|
|
20231026,144300,686133020,13290,13290,13290,13290,25
|
|
20231026,144200,685800770,13280,13280,13290,13280,75
|
|
20231026,144100,684804740,13280,13280,13280,13280,23
|
|
20231026,144000,684499300,13280,13290,13320,13280,48
|
|
20231026,143900,683861590,13290,13270,13310,13270,71
|
|
20231026,143800,682918000,13290,13270,13290,13270,1126
|
|
20231026,143700,667975440,13290,13300,13310,13290,90
|
|
20231026,143600,666778510,13300,13250,13300,13250,407
|
|
20231026,143500,661377580,13250,13260,13290,13250,47
|
|
20231026,143400,660754560,13300,13290,13300,13290,84
|
|
20231026,143300,659637460,13260,13250,13260,13250,186
|
|
20231026,143200,657171330,13260,13240,13260,13220,429
|
|
20231026,143100,651487790,13200,13150,13210,13150,1877
|
|
20231026,143000,626715570,13150,13150,13150,13150,23
|
|
20231026,142900,626413120,13150,13160,13160,13150,63
|
|
20231026,142800,625584570,13150,13150,13160,13150,43
|
|
20231026,142700,625019020,13160,13160,13160,13160,34
|
|
20231026,142600,624571580,13180,13180,13180,13180,86
|
|
20231026,142500,623438100,13160,13160,13160,13160,73
|
|
20231026,142400,622477420,13160,13160,13160,13160,23
|
|
20231026,142300,622174740,13160,13170,13170,13160,652
|
|
20231026,142200,613590850,13170,13170,13170,13170,24
|
|
20231026,142100,613274770,13170,13170,13170,13170,46
|
|
20231026,142000,612668950,13170,13180,13180,13170,47
|
|
20231026,141900,612049730,13180,13180,13180,13180,23
|
|
20231026,141800,611746590,13210,13170,13210,13170,450
|
|
20231026,141700,605804730,13170,13170,13170,13170,23
|
|
20231026,141600,605501820,13170,13170,13170,13170,47
|
|
20231026,141500,604882830,13160,13160,13160,13160,24
|
|
20231026,141400,604566990,13160,13160,13160,13160,46
|
|
20231026,141300,603961630,13160,13160,13160,13160,24
|
|
20231026,141200,603645790,13160,13160,13160,13160,46
|
|
20231026,141100,603040430,13160,13160,13160,13160,53
|
|
20231026,141000,602342950,13160,13160,13160,13160,70
|
|
20231026,140900,601421750,13160,13160,13160,13160,23
|
|
20231026,140800,601119070,13160,13160,13160,13160,347
|
|
20231026,140700,596552550,13160,13160,13160,13160,24
|
|
20231026,140600,596236710,13180,13160,13190,13160,161
|
|
20231026,140500,594114690,13170,13170,13170,13170,23
|
|
20231026,140400,593811780,13160,13160,13170,13160,841
|
|
20231026,140300,582736580,13160,13160,13160,13160,58
|
|
20231026,140200,581973300,13160,13170,13170,13160,283
|
|
20231026,140100,578246660,13170,13170,13170,13170,43
|
|
20231026,140000,577680350,13170,13180,13190,13170,370
|
|
20231026,135900,572801980,13180,13180,13180,13180,82
|
|
20231026,135800,571721220,13180,13180,13180,13180,23
|
|
20231026,135700,571418080,13180,13180,13180,13180,47
|
|
20231026,135600,570798620,13180,13180,13180,13180,23
|
|
20231026,135500,570495480,13180,13180,13180,13180,47
|
|
20231026,135400,569876020,13180,13180,13180,13180,82
|
|
20231026,135300,568795260,13240,13240,13240,13240,1
|
|
20231026,135200,568782020,13180,13180,13180,13180,0
|
|
20231026,135100,568782020,13180,13180,13180,13180,19
|
|
20231026,135000,568531600,13180,13180,13180,13180,0
|
|
20231026,134900,568531600,13180,13180,13180,13180,400
|
|
20231026,134800,563259600,13180,13180,13180,13180,0
|
|
20231026,134700,563259600,13180,13180,13180,13180,0
|
|
20231026,134600,563259600,13180,13180,13180,13180,0
|
|
20231026,134500,563259600,13180,13190,13190,13180,1330
|
|
20231026,134400,545722980,13190,13190,13190,13190,0
|
|
20231026,134300,545722980,13190,13180,13190,13160,572
|
|
20231026,134200,538190640,13180,13180,13180,13170,810
|
|
20231026,134100,527522640,13180,13180,13180,13180,29
|
|
20231026,134000,527140420,13180,13170,13180,13170,335
|
|
20231026,133900,522725130,13170,13170,13170,13170,6
|
|
20231026,133800,522646110,13170,13170,13170,13170,578
|
|
20231026,133700,515033850,13180,13180,13180,13180,1
|
|
20231026,133600,515020670,13180,13180,13180,13180,21
|
|
20231026,133500,514743890,13180,13180,13180,13180,60
|
|
20231026,133400,513953090,13180,13180,13180,13180,0
|
|
20231026,133300,513953090,13180,13180,13180,13180,0
|
|
20231026,133200,513953090,13180,13180,13180,13180,2
|
|
20231026,133100,513926730,13170,13170,13170,13170,99
|
|
20231026,133000,512622900,13180,13180,13180,13180,0
|
|
20231026,132900,512622900,13180,13180,13180,13180,25
|
|
20231026,132800,512293400,13190,13200,13200,13190,47
|
|
20231026,132700,511673270,13240,13240,13240,13240,0
|
|
20231026,132600,511673270,13240,13240,13240,13240,0
|
|
20231026,132500,511673270,13240,13240,13240,13240,0
|
|
20231026,132400,511673270,13240,13240,13240,13240,0
|
|
20231026,132300,511673270,13240,13240,13240,13240,0
|
|
20231026,132200,511673270,13240,13240,13240,13240,51
|
|
20231026,132100,510998030,13240,13230,13240,13230,64
|
|
20231026,132000,510150820,13230,13230,13230,13230,39
|
|
20231026,131900,509634850,13230,13230,13230,13230,1
|
|
20231026,131800,509621620,13230,13230,13230,13230,51
|
|
20231026,131700,508946890,13230,13230,13230,13230,72
|
|
20231026,131600,507994330,13220,13220,13220,13220,0
|
|
20231026,131500,507994330,13220,13220,13220,13220,36
|
|
20231026,131400,507518410,13220,13220,13220,13220,20
|
|
20231026,131300,507254010,13230,13230,13230,13230,21
|
|
20231026,131200,506976180,13180,13180,13180,13180,40
|
|
20231026,131100,506448980,13180,13180,13180,13180,0
|
|
20231026,131000,506448980,13180,13180,13180,13180,0
|
|
20231026,130900,506448980,13180,13180,13180,13180,0
|
|
20231026,130800,506448980,13180,13180,13180,13180,198
|
|
20231026,130700,503839340,13180,13180,13180,13180,0
|
|
20231026,130600,503839340,13180,13180,13180,13180,0
|
|
20231026,130500,503839340,13180,13180,13180,13180,0
|
|
20231026,130400,503839340,13180,13230,13230,13180,50
|
|
20231026,130300,503178520,13230,13230,13230,13230,21
|
|
20231026,130200,502900690,13230,13230,13230,13230,11
|
|
20231026,130100,502755160,13240,13240,13240,13240,11
|
|
20231026,130000,502609520,13260,13260,13260,13260,10
|
|
20231026,125900,502476920,13250,13250,13250,13250,0
|
|
20231026,125800,502476920,13250,13250,13250,13250,0
|
|
20231026,125700,502476920,13250,13250,13250,13250,100
|
|
20231026,125600,501151920,13280,13280,13280,13280,18
|
|
20231026,125500,500912880,13280,13280,13280,13280,0
|
|
20231026,125400,500912880,13280,13280,13280,13280,1
|
|
20231026,125300,500899600,13300,13300,13300,13300,0
|
|
20231026,125200,500899600,13300,13300,13300,13300,1
|
|
20231026,125100,500886300,13240,13250,13250,13240,500
|
|
20231026,125000,494265760,13290,13290,13290,13290,3
|
|
20231026,124900,494225890,13290,13290,13290,13290,2
|
|
20231026,124800,494199310,13290,13260,13290,13260,278
|
|
20231026,124700,490511500,13260,13260,13260,13260,15
|
|
20231026,124600,490312600,13240,13240,13240,13240,52
|
|
20231026,124500,489624120,13230,13230,13230,13230,0
|
|
20231026,124400,489624120,13230,13230,13230,13230,53
|
|
20231026,124300,488922930,13240,13240,13240,13240,0
|
|
20231026,124200,488922930,13240,13250,13250,13240,101
|
|
20231026,124100,487584690,13260,13260,13260,13260,6
|
|
20231026,124000,487505130,13260,13260,13260,13260,17
|
|
20231026,123900,487279710,13250,13230,13250,13230,829
|
|
20231026,123800,476299510,13230,13230,13230,13230,13
|
|
20231026,123700,476127520,13170,13170,13170,13170,0
|
|
20231026,123600,476127520,13170,13170,13170,13170,0
|
|
20231026,123500,476127520,13170,13230,13230,13170,304
|
|
20231026,123400,472123600,13230,13230,13230,13230,6
|
|
20231026,123300,472044220,13230,13190,13230,13170,516
|
|
20231026,123200,465244230,13230,13230,13230,13230,1
|
|
20231026,123100,465231000,13180,13180,13180,13180,0
|
|
20231026,123000,465231000,13180,13180,13180,13180,0
|
|
20231026,122900,465231000,13180,13180,13180,13180,1
|
|
20231026,122800,465217820,13230,13230,13230,13230,0
|
|
20231026,122700,465217820,13230,13230,13230,13230,18
|
|
20231026,122600,464979680,13240,13240,13240,13240,1
|
|
20231026,122500,464966440,13240,13240,13240,13240,10
|
|
20231026,122400,464834040,13180,13200,13200,13180,100
|
|
20231026,122300,463515270,13200,13200,13200,13200,0
|
|
20231026,122200,463515270,13200,13200,13200,13200,200
|
|
20231026,122100,460875270,13240,13240,13240,13190,271
|
|
20231026,122000,457297230,13230,13230,13230,13190,155
|
|
20231026,121900,455247680,13240,13220,13240,13220,69
|
|
20231026,121800,454335040,13190,13210,13210,13190,45
|
|
20231026,121700,453740790,13210,13210,13210,13210,23
|
|
20231026,121600,453436960,13220,13210,13220,13210,100
|
|
20231026,121500,452115190,13180,13180,13180,13180,0
|
|
20231026,121400,452115190,13180,13180,13180,13180,116
|
|
20231026,121300,450586310,13180,13180,13180,13180,0
|
|
20231026,121200,450586310,13180,13180,13180,13180,0
|
|
20231026,121100,450586310,13180,13180,13180,13180,0
|
|
20231026,121000,450586310,13180,13180,13180,13180,0
|
|
20231026,120900,450586310,13180,13180,13180,13180,0
|
|
20231026,120800,450586310,13180,13180,13180,13180,0
|
|
20231026,120700,450586310,13180,13180,13180,13180,0
|
|
20231026,120600,450586310,13180,13180,13180,13180,0
|
|
20231026,120500,450586310,13180,13180,13180,13180,0
|
|
20231026,120400,450586310,13180,13180,13180,13180,0
|
|
20231026,120300,450586310,13180,13180,13180,13180,0
|
|
20231026,120200,450586310,13180,13180,13180,13180,0
|
|
20231026,120100,450586310,13180,13180,13180,13180,0
|
|
20231026,120000,450586310,13180,13180,13180,13180,0
|
|
20231026,115900,450586310,13180,13180,13180,13180,0
|
|
20231026,115800,450586310,13180,13180,13180,13180,100
|
|
20231026,115700,449268310,13180,13180,13180,13180,0
|
|
20231026,115600,449268310,13180,13180,13180,13180,0
|
|
20231026,115500,449268310,13180,13180,13180,13180,0
|
|
20231026,115400,449268310,13180,13180,13180,13180,21
|
|
20231026,115300,448991530,13180,13180,13180,13180,34
|
|
20231026,115200,448543410,13190,13190,13190,13190,0
|
|
20231026,115100,448543410,13190,13190,13190,13190,0
|
|
20231026,115000,448543410,13190,13180,13190,13180,72
|
|
20231026,114900,447594220,13160,13160,13160,13160,0
|
|
20231026,114800,447594220,13160,13230,13230,13160,443
|
|
20231026,114700,441752180,13230,13240,13240,13230,110
|
|
20231026,114600,440295790,13250,13250,13250,13250,0
|
|
20231026,114500,440295790,13250,13250,13250,13250,2
|
|
20231026,114400,440269290,13250,13250,13250,13250,0
|
|
20231026,114300,440269290,13250,13250,13250,13250,0
|
|
20231026,114200,440269290,13250,13250,13250,13250,0
|
|
20231026,114100,440269290,13250,13250,13250,13250,0
|
|
20231026,114000,440269290,13250,13250,13250,13250,0
|
|
20231026,113900,440269290,13250,13230,13250,13230,181
|
|
20231026,113800,437874620,13230,13230,13230,13230,15
|
|
20231026,113700,437676170,13230,13220,13230,13220,140
|
|
20231026,113600,435825310,13220,13210,13220,13210,21
|
|
20231026,113500,435547800,13210,13170,13210,13170,30
|
|
20231026,113400,435151900,13170,13150,13170,13150,36
|
|
20231026,113300,434678340,13150,13120,13150,13120,263
|
|
20231026,113200,431224390,13130,13160,13160,13130,410
|
|
20231026,113100,425840960,13170,13190,13190,13170,38
|
|
20231026,113000,425339820,13190,13190,13190,13190,50
|
|
20231026,112900,424680320,13130,13140,13140,13130,10
|
|
20231026,112800,424548960,13210,13150,13210,13150,100
|
|
20231026,112700,423233360,13120,13120,13120,13120,0
|
|
20231026,112600,423233360,13120,13200,13200,13120,2264
|
|
20231026,112500,393503490,13240,13240,13240,13240,0
|
|
20231026,112400,393503490,13240,13240,13240,13240,0
|
|
20231026,112300,393503490,13240,13240,13240,13240,0
|
|
20231026,112200,393503490,13240,13240,13240,13240,13
|
|
20231026,112100,393331370,13250,13250,13250,13250,114
|
|
20231026,112000,391820870,13250,13270,13270,13250,390
|
|
20231026,111900,386647320,13320,13320,13320,13320,1
|
|
20231026,111800,386634000,13330,13330,13330,13330,1
|
|
20231026,111700,386620670,13330,13330,13330,13330,5
|
|
20231026,111600,386554020,13330,13330,13330,13330,0
|
|
20231026,111500,386554020,13330,13330,13330,13330,100
|
|
20231026,111400,385221020,13320,13320,13320,13320,0
|
|
20231026,111300,385221020,13320,13320,13320,13310,329
|
|
20231026,111200,380838840,13340,13340,13340,13340,0
|
|
20231026,111100,380838840,13340,13340,13340,13340,0
|
|
20231026,111000,380838840,13340,13340,13340,13340,0
|
|
20231026,110900,380838840,13340,13420,13420,13340,110
|
|
20231026,110800,379368610,13400,13500,13500,13400,509
|
|
20231026,110700,372534740,13470,13320,13470,13320,838
|
|
20231026,110600,361280850,13320,13240,13320,13240,359
|
|
20231026,110500,356521560,13240,13180,13250,13180,42
|
|
20231026,110400,355965720,13160,13160,13160,13160,0
|
|
20231026,110300,355965720,13160,13170,13170,13160,12
|
|
20231026,110200,355807760,13160,13250,13250,13160,1867
|
|
20231026,110100,331214200,13250,13250,13250,13250,0
|
|
20231026,110000,331214200,13250,13250,13250,13250,2
|
|
20231026,105900,331187700,13250,13250,13250,13250,33
|
|
20231026,105800,330750450,13240,13240,13240,13240,0
|
|
20231026,105700,330750450,13240,13250,13250,13240,683
|
|
20231026,105600,321700820,13250,13290,13290,13250,13
|
|
20231026,105500,321528330,13300,13330,13330,13300,158
|
|
20231026,105400,319425080,13330,13330,13330,13330,6
|
|
20231026,105300,319345100,13340,13340,13340,13340,0
|
|
20231026,105200,319345100,13340,13410,13410,13340,166
|
|
20231026,105100,317121770,13410,13410,13410,13410,0
|
|
20231026,105000,317121770,13410,13410,13410,13410,0
|
|
20231026,104900,317121770,13410,13420,13420,13410,7
|
|
20231026,104800,317027870,13420,13420,13420,13420,0
|
|
20231026,104700,317027870,13420,13420,13420,13420,0
|
|
20231026,104600,317027870,13420,13410,13420,13410,2
|
|
20231026,104500,317001040,13430,13430,13430,13430,0
|
|
20231026,104400,317001040,13430,13430,13430,13430,0
|
|
20231026,104300,317001040,13430,13420,13430,13420,27
|
|
20231026,104200,316638450,13420,13420,13420,13420,15
|
|
20231026,104100,316437150,13420,13420,13420,13420,0
|
|
20231026,104000,316437150,13420,13420,13420,13420,1
|
|
20231026,103900,316423730,13360,13400,13400,13360,93
|
|
20231026,103800,315180370,13430,13450,13550,13430,222
|
|
20231026,103700,312187690,13460,13460,13460,13460,1
|
|
20231026,103600,312174230,13470,13380,13470,13380,1954
|
|
20231026,103500,285888350,13390,13390,13390,13390,0
|
|
20231026,103400,285888350,13390,13320,13390,13320,365
|
|
20231026,103300,281026480,13320,13320,13320,13320,6
|
|
20231026,103200,280946560,13320,13350,13350,13320,591
|
|
20231026,103100,273074120,13350,13350,13350,13350,0
|
|
20231026,103000,273074120,13350,13350,13350,13350,0
|
|
20231026,102900,273074120,13350,13340,13380,13330,570
|
|
20231026,102800,265468780,13380,13380,13380,13380,3
|
|
20231026,102700,265428640,13350,13350,13350,13350,118
|
|
20231026,102600,263853340,13350,13350,13350,13350,0
|
|
20231026,102500,263853340,13350,13350,13350,13350,458
|
|
20231026,102400,257739040,13400,13400,13400,13400,1
|
|
20231026,102300,257725640,13350,13330,13450,13330,504
|
|
20231026,102200,250959510,13330,13330,13330,13330,15
|
|
20231026,102100,250759560,13330,13340,13340,13330,10
|
|
20231026,102000,250626180,13340,13380,13380,13340,4
|
|
20231026,101900,250572760,13350,13310,13350,13310,633
|
|
20231026,101800,242139190,13310,13280,13310,13280,205
|
|
20231026,101700,239413220,13200,13150,13200,13150,557
|
|
20231026,101600,232078000,13150,13150,13160,13150,45
|
|
20231026,101500,231486120,13150,13150,13150,13150,27
|
|
20231026,101400,231131070,13110,13110,13110,13110,0
|
|
20231026,101300,231131070,13110,13110,13110,13110,0
|
|
20231026,101200,231131070,13110,13110,13110,13110,0
|
|
20231026,101100,231131070,13110,13120,13120,13110,100
|
|
20231026,101000,229820030,13100,13130,13130,13100,130
|
|
20231026,100900,228115120,13100,13100,13100,13100,0
|
|
20231026,100800,228115120,13100,13110,13110,13100,300
|
|
20231026,100700,224184880,13100,13130,13130,13100,1000
|
|
20231026,100600,211070620,13130,13180,13180,13130,604
|
|
20231026,100500,203132450,13180,13180,13180,13180,19
|
|
20231026,100400,202882030,13180,13170,13180,13170,43
|
|
20231026,100300,202315710,13170,13170,13170,13170,28
|
|
20231026,100200,201946950,13180,13180,13180,13180,0
|
|
20231026,100100,201946950,13180,13180,13180,13180,24
|
|
20231026,100000,201630630,13160,13160,13160,13160,0
|
|
20231026,095900,201630630,13160,13160,13160,13160,0
|
|
20231026,095800,201630630,13160,13160,13160,13160,19
|
|
20231026,095700,201380590,13160,13160,13160,13150,224
|
|
20231026,095600,198432950,13160,13170,13170,13160,204
|
|
20231026,095500,195746630,13180,13180,13180,13180,835
|
|
20231026,095400,184741330,13220,13220,13220,13220,3
|
|
20231026,095300,184701670,13190,13190,13190,13190,84
|
|
20231026,095200,183593710,13200,13200,13200,13200,16
|
|
20231026,095100,183382510,13240,13240,13240,13240,43
|
|
20231026,095000,182813190,13210,13200,13210,13200,52
|
|
20231026,094900,182126780,13190,13180,13190,13180,33
|
|
20231026,094800,181691670,13170,13170,13170,13170,31
|
|
20231026,094700,181283400,13170,13170,13170,13170,1
|
|
20231026,094600,181270230,13220,13220,13220,13220,0
|
|
20231026,094500,181270230,13220,13220,13220,13220,0
|
|
20231026,094400,181270230,13220,13220,13220,13220,0
|
|
20231026,094300,181270230,13220,13220,13220,13220,0
|
|
20231026,094200,181270230,13220,13220,13220,13220,12
|
|
20231026,094100,181111590,13220,13180,13220,13180,32
|
|
20231026,094000,180688840,13160,13110,13160,13110,841
|
|
20231026,093900,169639770,13110,13110,13110,13110,39
|
|
20231026,093800,169128480,13100,13130,13130,13100,681
|
|
20231026,093700,160206930,13100,13140,13140,13100,3
|
|
20231026,093600,160167590,13100,13110,13110,13100,65
|
|
20231026,093500,159315730,13110,13110,13110,13110,30
|
|
20231026,093400,158922430,13130,13180,13180,13130,564
|
|
20231026,093300,151511930,13180,13140,13180,13140,133
|
|
20231026,093200,149764270,13140,13140,13140,13140,29
|
|
20231026,093100,149383210,13140,13170,13170,13140,755
|
|
20231026,093000,139448310,13180,13190,13190,13180,234
|
|
20231026,092900,136363050,13200,13180,13200,13180,126
|
|
20231026,092800,134701110,13190,13180,13190,13180,188
|
|
20231026,092700,132222890,13200,13180,13200,13180,79
|
|
20231026,092600,131181130,13180,13200,13200,13180,13
|
|
20231026,092500,131009650,13200,13220,13220,13200,30
|
|
20231026,092400,130613230,13220,13270,13270,13220,124
|
|
20231026,092300,128971990,13280,13160,13280,13160,675
|
|
20231026,092200,120058030,13150,13160,13160,13150,125
|
|
20231026,092100,118414000,13190,13190,13200,13180,390
|
|
20231026,092000,113267060,13200,13230,13230,13200,1034
|
|
20231026,091900,99616110,13230,13230,13230,13230,9
|
|
20231026,091800,99497040,13220,13210,13220,13210,6
|
|
20231026,091700,99417740,13220,13230,13230,13220,186
|
|
20231026,091600,96957160,13230,13230,13230,13230,111
|
|
20231026,091500,95488630,13230,13240,13240,13230,160
|
|
20231026,091400,93371790,13230,13270,13290,13200,603
|
|
20231026,091300,85383580,13270,13150,13270,13150,878
|
|
20231026,091200,73811740,13150,13180,13180,13150,99
|
|
20231026,091100,72509220,13180,13210,13210,13180,307
|
|
20231026,091000,68459910,13240,13250,13280,13240,609
|
|
20231026,090900,60388990,13270,13210,13270,13200,259
|
|
20231026,090800,56966060,13190,13180,13220,13180,191
|
|
20231026,090700,54441830,13170,13200,13200,13170,197
|
|
20231026,090600,51847040,13230,13300,13300,13230,275
|
|
20231026,090500,48203660,13300,13300,13310,13300,72
|
|
20231026,090400,47245500,13300,13230,13300,13230,199
|
|
20231026,090300,44612520,13230,13230,13230,13230,11
|
|
20231026,090200,44466990,13220,13180,13220,13140,111
|
|
20231026,090100,43003090,13180,13130,13190,13100,156
|
|
20231026,090000,40950880,13180,13330,13400,12900,3109
|