694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,203100,798169770,11370,11370,11370,11370,1708
|
|
20231016,203000,798169770,11370,11370,11370,11370,0
|
|
20231016,202900,798169770,11370,11370,11370,11370,0
|
|
20231016,202800,798169770,11370,11370,11370,11370,0
|
|
20231016,202700,798169770,11370,11370,11370,11370,0
|
|
20231016,202600,798169770,11370,11370,11370,11370,0
|
|
20231016,202500,798169770,11370,11370,11370,11370,0
|
|
20231016,202400,798169770,11370,11370,11370,11370,0
|
|
20231016,202300,798169770,11370,11370,11370,11370,0
|
|
20231016,202200,798169770,11370,11370,11370,11370,0
|
|
20231016,202100,798169770,11370,11370,11370,11370,0
|
|
20231016,202000,798169770,11370,11370,11370,11370,0
|
|
20231016,201900,798169770,11370,11370,11370,11370,0
|
|
20231016,201800,798169770,11370,11370,11370,11370,0
|
|
20231016,201700,798169770,11370,11370,11370,11370,0
|
|
20231016,201600,798169770,11370,11370,11370,11370,0
|
|
20231016,201500,798169770,11370,11370,11370,11370,0
|
|
20231016,201400,798169770,11370,11370,11370,11370,0
|
|
20231016,201300,798169770,11370,11370,11370,11370,0
|
|
20231016,201200,798169770,11370,11370,11370,11370,0
|
|
20231016,201100,798169770,11370,11370,11370,11370,0
|
|
20231016,201000,798169770,11370,11370,11370,11370,0
|
|
20231016,200900,798169770,11370,11370,11370,11370,0
|
|
20231016,200800,798169770,11370,11370,11370,11370,0
|
|
20231016,200700,798169770,11370,11370,11370,11370,0
|
|
20231016,200600,798169770,11370,11370,11370,11370,0
|
|
20231016,200500,798169770,11370,11370,11370,11370,0
|
|
20231016,200400,798169770,11370,11370,11370,11370,0
|
|
20231016,200300,798169770,11370,11370,11370,11370,0
|
|
20231016,200200,798169770,11370,11370,11370,11370,0
|
|
20231016,200100,798169770,11370,11370,11370,11370,1708
|
|
20231016,200000,798169770,11370,11370,11370,11370,0
|
|
20231016,195900,798169770,11370,11370,11370,11370,0
|
|
20231016,195800,798169770,11370,11370,11370,11370,0
|
|
20231016,195700,798169770,11370,11370,11370,11370,0
|
|
20231016,195600,798169770,11370,11370,11370,11370,0
|
|
20231016,195500,798169770,11370,11370,11370,11370,0
|
|
20231016,195400,798169770,11370,11370,11370,11370,0
|
|
20231016,195300,798169770,11370,11370,11370,11370,0
|
|
20231016,195200,798169770,11370,11370,11370,11370,0
|
|
20231016,195100,798169770,11370,11370,11370,11370,0
|
|
20231016,195000,798169770,11370,11370,11370,11370,0
|
|
20231016,194900,798169770,11370,11370,11370,11370,0
|
|
20231016,194800,798169770,11370,11370,11370,11370,0
|
|
20231016,194700,798169770,11370,11370,11370,11370,0
|
|
20231016,194600,798169770,11370,11370,11370,11370,0
|
|
20231016,194500,798169770,11370,11370,11370,11370,0
|
|
20231016,194400,798169770,11370,11370,11370,11370,0
|
|
20231016,194300,798169770,11370,11370,11370,11370,0
|
|
20231016,194200,798169770,11370,11370,11370,11370,0
|
|
20231016,194100,798169770,11370,11370,11370,11370,0
|
|
20231016,194000,798169770,11370,11370,11370,11370,0
|
|
20231016,193900,798169770,11370,11370,11370,11370,0
|
|
20231016,193800,798169770,11370,11370,11370,11370,0
|
|
20231016,193700,798169770,11370,11370,11370,11370,0
|
|
20231016,193600,798169770,11370,11370,11370,11370,0
|
|
20231016,193500,798169770,11370,11370,11370,11370,0
|
|
20231016,193400,798169770,11370,11370,11370,11370,0
|
|
20231016,193300,798169770,11370,11370,11370,11370,0
|
|
20231016,193200,798169770,11370,11370,11370,11370,0
|
|
20231016,193100,798169770,11370,11370,11370,11370,1708
|
|
20231016,193000,798169770,11370,11370,11370,11370,0
|
|
20231016,192900,798169770,11370,11370,11370,11370,0
|
|
20231016,192800,798169770,11370,11370,11370,11370,0
|
|
20231016,192700,798169770,11370,11370,11370,11370,0
|
|
20231016,192600,798169770,11370,11370,11370,11370,0
|
|
20231016,192500,798169770,11370,11370,11370,11370,0
|
|
20231016,192400,798169770,11370,11370,11370,11370,0
|
|
20231016,192300,798169770,11370,11370,11370,11370,0
|
|
20231016,192200,798169770,11370,11370,11370,11370,0
|
|
20231016,192100,798169770,11370,11370,11370,11370,0
|
|
20231016,192000,798169770,11370,11370,11370,11370,0
|
|
20231016,191900,798169770,11370,11370,11370,11370,0
|
|
20231016,191800,798169770,11370,11370,11370,11370,0
|
|
20231016,191700,798169770,11370,11370,11370,11370,0
|
|
20231016,191600,798169770,11370,11370,11370,11370,0
|
|
20231016,191500,798169770,11370,11370,11370,11370,0
|
|
20231016,191400,798169770,11370,11370,11370,11370,0
|
|
20231016,191300,798169770,11370,11370,11370,11370,0
|
|
20231016,191200,798169770,11370,11370,11370,11370,0
|
|
20231016,191100,798169770,11370,11370,11370,11370,0
|
|
20231016,191000,798169770,11370,11370,11370,11370,0
|
|
20231016,190900,798169770,11370,11370,11370,11370,0
|
|
20231016,190800,798169770,11370,11370,11370,11370,0
|
|
20231016,190700,798169770,11370,11370,11370,11370,0
|
|
20231016,190600,798169770,11370,11370,11370,11370,0
|
|
20231016,190500,798169770,11370,11370,11370,11370,0
|
|
20231016,190400,798169770,11370,11370,11370,11370,0
|
|
20231016,190300,798169770,11370,11370,11370,11370,0
|
|
20231016,190200,798169770,11370,11370,11370,11370,0
|
|
20231016,190100,798169770,11370,11370,11370,11370,1708
|
|
20231016,190000,798169770,11370,11370,11370,11370,0
|
|
20231016,185900,798169770,11370,11370,11370,11370,0
|
|
20231016,185800,798169770,11370,11370,11370,11370,0
|
|
20231016,185700,798169770,11370,11370,11370,11370,0
|
|
20231016,185600,798169770,11370,11370,11370,11370,0
|
|
20231016,185500,798169770,11370,11370,11370,11370,0
|
|
20231016,185400,798169770,11370,11370,11370,11370,0
|
|
20231016,185300,798169770,11370,11370,11370,11370,0
|
|
20231016,185200,798169770,11370,11370,11370,11370,0
|
|
20231016,185100,798169770,11370,11370,11370,11370,0
|
|
20231016,185000,798169770,11370,11370,11370,11370,0
|
|
20231016,184900,798169770,11370,11370,11370,11370,0
|
|
20231016,184800,798169770,11370,11370,11370,11370,0
|
|
20231016,184700,798169770,11370,11370,11370,11370,0
|
|
20231016,184600,798169770,11370,11370,11370,11370,0
|
|
20231016,184500,798169770,11370,11370,11370,11370,0
|
|
20231016,184400,798169770,11370,11370,11370,11370,0
|
|
20231016,184300,798169770,11370,11370,11370,11370,0
|
|
20231016,184200,798169770,11370,11370,11370,11370,0
|
|
20231016,184100,798169770,11370,11370,11370,11370,0
|
|
20231016,184000,798169770,11370,11370,11370,11370,0
|
|
20231016,183900,798169770,11370,11370,11370,11370,0
|
|
20231016,183800,798169770,11370,11370,11370,11370,0
|
|
20231016,183700,798169770,11370,11370,11370,11370,0
|
|
20231016,183600,798169770,11370,11370,11370,11370,0
|
|
20231016,183500,798169770,11370,11370,11370,11370,0
|
|
20231016,183400,798169770,11370,11370,11370,11370,0
|
|
20231016,183300,798169770,11370,11370,11370,11370,0
|
|
20231016,183200,798169770,11370,11370,11370,11370,0
|
|
20231016,183100,798169770,11370,11370,11370,11370,1708
|
|
20231016,183000,798169770,11370,11370,11370,11370,0
|
|
20231016,182900,798169770,11370,11370,11370,11370,0
|
|
20231016,182800,798169770,11370,11370,11370,11370,0
|
|
20231016,182700,798169770,11370,11370,11370,11370,0
|
|
20231016,182600,798169770,11370,11370,11370,11370,0
|
|
20231016,182500,798169770,11370,11370,11370,11370,0
|
|
20231016,182400,798169770,11370,11370,11370,11370,0
|
|
20231016,182300,798169770,11370,11370,11370,11370,0
|
|
20231016,182200,798169770,11370,11370,11370,11370,0
|
|
20231016,182100,798169770,11370,11370,11370,11370,0
|
|
20231016,182000,798169770,11370,11370,11370,11370,0
|
|
20231016,181900,798169770,11370,11370,11370,11370,0
|
|
20231016,181800,798169770,11370,11370,11370,11370,0
|
|
20231016,181700,798169770,11370,11370,11370,11370,0
|
|
20231016,181600,798169770,11370,11370,11370,11370,0
|
|
20231016,181500,798169770,11370,11370,11370,11370,0
|
|
20231016,181400,798169770,11370,11370,11370,11370,0
|
|
20231016,181300,798169770,11370,11370,11370,11370,0
|
|
20231016,181200,798169770,11370,11370,11370,11370,0
|
|
20231016,181100,798169770,11370,11370,11370,11370,0
|
|
20231016,181000,798169770,11370,11370,11370,11370,0
|
|
20231016,180900,798169770,11370,11370,11370,11370,0
|
|
20231016,180800,798169770,11370,11370,11370,11370,0
|
|
20231016,180700,798169770,11370,11370,11370,11370,0
|
|
20231016,180600,798169770,11370,11370,11370,11370,0
|
|
20231016,180500,798169770,11370,11370,11370,11370,0
|
|
20231016,180400,798169770,11370,11370,11370,11370,0
|
|
20231016,180300,798169770,11370,11370,11370,11370,0
|
|
20231016,180200,798169770,11370,11370,11370,11370,0
|
|
20231016,180100,798169770,11370,11370,11370,11370,1708
|
|
20231016,180000,798169770,11370,11370,11370,11370,0
|
|
20231016,175900,798169770,11370,11370,11370,11370,0
|
|
20231016,175800,798169770,11370,11370,11370,11370,0
|
|
20231016,175700,798169770,11370,11370,11370,11370,0
|
|
20231016,175600,798169770,11370,11370,11370,11370,0
|
|
20231016,175500,798169770,11370,11370,11370,11370,0
|
|
20231016,175400,798169770,11370,11370,11370,11370,0
|
|
20231016,175300,798169770,11370,11370,11370,11370,0
|
|
20231016,175200,798169770,11370,11370,11370,11370,0
|
|
20231016,175100,798169770,11370,11370,11370,11370,0
|
|
20231016,175000,798169770,11370,11370,11370,11370,0
|
|
20231016,174900,798169770,11370,11370,11370,11370,0
|
|
20231016,174800,798169770,11370,11370,11370,11370,0
|
|
20231016,174700,798169770,11370,11370,11370,11370,0
|
|
20231016,174600,798169770,11370,11370,11370,11370,0
|
|
20231016,174500,798169770,11370,11370,11370,11370,0
|
|
20231016,174400,798169770,11370,11370,11370,11370,0
|
|
20231016,174300,798169770,11370,11370,11370,11370,0
|
|
20231016,174200,798169770,11370,11370,11370,11370,0
|
|
20231016,174100,798169770,11370,11370,11370,11370,0
|
|
20231016,174000,798169770,11370,11370,11370,11370,0
|
|
20231016,173900,798169770,11370,11370,11370,11370,0
|
|
20231016,173800,798169770,11370,11370,11370,11370,0
|
|
20231016,173700,798169770,11370,11370,11370,11370,0
|
|
20231016,173600,798169770,11370,11370,11370,11370,0
|
|
20231016,173500,798169770,11370,11370,11370,11370,0
|
|
20231016,173400,798169770,11370,11370,11370,11370,0
|
|
20231016,173300,798169770,11370,11370,11370,11370,0
|
|
20231016,173200,798169770,11370,11370,11370,11370,0
|
|
20231016,173100,798169770,11370,11370,11370,11370,1708
|
|
20231016,173000,798169770,11370,11370,11370,11370,0
|
|
20231016,172900,798169770,11370,11370,11370,11370,0
|
|
20231016,172800,798169770,11370,11370,11370,11370,0
|
|
20231016,172700,798169770,11370,11370,11370,11370,0
|
|
20231016,172600,798169770,11370,11370,11370,11370,0
|
|
20231016,172500,798169770,11370,11370,11370,11370,0
|
|
20231016,172400,798169770,11370,11370,11370,11370,0
|
|
20231016,172300,798169770,11370,11370,11370,11370,0
|
|
20231016,172200,798169770,11370,11370,11370,11370,0
|
|
20231016,172100,798169770,11370,11370,11370,11370,0
|
|
20231016,172000,798169770,11370,11370,11370,11370,0
|
|
20231016,171900,798169770,11370,11370,11370,11370,0
|
|
20231016,171800,798169770,11370,11370,11370,11370,0
|
|
20231016,171700,798169770,11370,11370,11370,11370,0
|
|
20231016,171600,798169770,11370,11370,11370,11370,0
|
|
20231016,171500,798169770,11370,11370,11370,11370,0
|
|
20231016,171400,798169770,11370,11370,11370,11370,0
|
|
20231016,171300,798169770,11370,11370,11370,11370,0
|
|
20231016,171200,798169770,11370,11370,11370,11370,0
|
|
20231016,171100,798169770,11370,11370,11370,11370,0
|
|
20231016,171000,798169770,11370,11370,11370,11370,0
|
|
20231016,170900,798169770,11370,11370,11370,11370,0
|
|
20231016,170800,798169770,11370,11370,11370,11370,0
|
|
20231016,170700,798169770,11370,11370,11370,11370,0
|
|
20231016,170600,798169770,11370,11370,11370,11370,0
|
|
20231016,170500,798169770,11370,11370,11370,11370,0
|
|
20231016,170400,798169770,11370,11370,11370,11370,0
|
|
20231016,170300,798169770,11370,11370,11370,11370,0
|
|
20231016,170200,798169770,11370,11370,11370,11370,0
|
|
20231016,170100,798169770,11370,11370,11370,11370,1708
|
|
20231016,170000,798169770,11370,11370,11370,11370,0
|
|
20231016,165900,798169770,11370,11370,11370,11370,0
|
|
20231016,165800,798169770,11370,11370,11370,11370,0
|
|
20231016,165700,798169770,11370,11370,11370,11370,0
|
|
20231016,165600,798169770,11370,11370,11370,11370,0
|
|
20231016,165500,798169770,11370,11370,11370,11370,0
|
|
20231016,165400,798169770,11370,11370,11370,11370,0
|
|
20231016,165300,798169770,11370,11370,11370,11370,0
|
|
20231016,165200,798169770,11370,11370,11370,11370,0
|
|
20231016,165100,798169770,11370,11370,11370,11370,0
|
|
20231016,165000,798169770,11370,11370,11370,11370,0
|
|
20231016,164900,798169770,11370,11370,11370,11370,0
|
|
20231016,164800,798169770,11370,11370,11370,11370,0
|
|
20231016,164700,798169770,11370,11370,11370,11370,0
|
|
20231016,164600,798169770,11370,11370,11370,11370,0
|
|
20231016,164500,798169770,11370,11370,11370,11370,0
|
|
20231016,164400,798169770,11370,11370,11370,11370,0
|
|
20231016,164300,798169770,11370,11370,11370,11370,0
|
|
20231016,164200,798169770,11370,11370,11370,11370,0
|
|
20231016,164100,798169770,11370,11370,11370,11370,0
|
|
20231016,164000,798169770,11370,11370,11370,11370,0
|
|
20231016,163900,798169770,11370,11370,11370,11370,0
|
|
20231016,163800,798169770,11370,11370,11370,11370,0
|
|
20231016,163700,798169770,11370,11370,11370,11370,0
|
|
20231016,163600,798169770,11370,11370,11370,11370,0
|
|
20231016,163500,798169770,11370,11370,11370,11370,0
|
|
20231016,163400,798169770,11370,11370,11370,11370,0
|
|
20231016,163300,798169770,11370,11370,11370,11370,0
|
|
20231016,163200,798169770,11370,11370,11370,11370,0
|
|
20231016,163100,798169770,11370,11370,11370,11370,1708
|
|
20231016,163000,798169770,11370,11370,11370,11370,0
|
|
20231016,162900,798169770,11370,11370,11370,11370,0
|
|
20231016,162800,798169770,11370,11370,11370,11370,0
|
|
20231016,162700,798169770,11370,11370,11370,11370,0
|
|
20231016,162600,798169770,11370,11370,11370,11370,0
|
|
20231016,162500,798169770,11370,11370,11370,11370,0
|
|
20231016,162400,798169770,11370,11370,11370,11370,0
|
|
20231016,162300,798169770,11370,11370,11370,11370,0
|
|
20231016,162200,798169770,11370,11370,11370,11370,0
|
|
20231016,162100,798169770,11370,11370,11370,11370,0
|
|
20231016,162000,798169770,11370,11370,11370,11370,0
|
|
20231016,161900,798169770,11370,11370,11370,11370,0
|
|
20231016,161800,798169770,11370,11370,11370,11370,0
|
|
20231016,161700,798169770,11370,11370,11370,11370,0
|
|
20231016,161600,798169770,11370,11370,11370,11370,0
|
|
20231016,161500,798169770,11370,11370,11370,11370,0
|
|
20231016,161400,798169770,11370,11370,11370,11370,0
|
|
20231016,161300,798169770,11370,11370,11370,11370,0
|
|
20231016,161200,798169770,11370,11370,11370,11370,0
|
|
20231016,161100,798169770,11370,11370,11370,11370,0
|
|
20231016,161000,798169770,11370,11370,11370,11370,0
|
|
20231016,160900,798169770,11370,11370,11370,11370,0
|
|
20231016,160800,798169770,11370,11370,11370,11370,0
|
|
20231016,160700,798169770,11370,11370,11370,11370,0
|
|
20231016,160600,798169770,11370,11370,11370,11370,0
|
|
20231016,160500,798169770,11370,11370,11370,11370,0
|
|
20231016,160400,798169770,11370,11370,11370,11370,0
|
|
20231016,160300,798169770,11370,11370,11370,11370,0
|
|
20231016,160200,798169770,11370,11370,11370,11370,0
|
|
20231016,160100,798169770,11370,11370,11370,11370,1708
|
|
20231016,160000,798169770,11370,11370,11370,11370,0
|
|
20231016,155900,798169770,11370,11370,11370,11370,0
|
|
20231016,155800,798169770,11370,11370,11370,11370,0
|
|
20231016,155700,798169770,11370,11370,11370,11370,0
|
|
20231016,155600,798169770,11370,11370,11370,11370,0
|
|
20231016,155500,798169770,11370,11370,11370,11370,0
|
|
20231016,155400,798169770,11370,11370,11370,11370,0
|
|
20231016,155300,798169770,11370,11370,11370,11370,0
|
|
20231016,155200,798169770,11370,11370,11370,11370,0
|
|
20231016,155100,798169770,11370,11370,11370,11370,0
|
|
20231016,155000,798169770,11370,11370,11370,11370,0
|
|
20231016,154900,798169770,11370,11370,11370,11370,0
|
|
20231016,154800,798169770,11370,11370,11370,11370,0
|
|
20231016,154700,798169770,11370,11370,11370,11370,0
|
|
20231016,154600,798169770,11370,11370,11370,11370,0
|
|
20231016,154500,798169770,11370,11370,11370,11370,0
|
|
20231016,154400,798169770,11370,11370,11370,11370,0
|
|
20231016,154300,798169770,11370,11370,11370,11370,0
|
|
20231016,154200,798169770,11370,11370,11370,11370,0
|
|
20231016,154100,798169770,11370,11370,11370,11370,0
|
|
20231016,154000,798169770,11370,11370,11370,11370,0
|
|
20231016,153900,798169770,11370,11370,11370,11370,0
|
|
20231016,153800,798169770,11370,11370,11370,11370,0
|
|
20231016,153700,798169770,11370,11370,11370,11370,0
|
|
20231016,153600,798169770,11370,11370,11370,11370,0
|
|
20231016,153500,798169770,11370,11370,11370,11370,0
|
|
20231016,153400,798169770,11370,11370,11370,11370,0
|
|
20231016,153300,798169770,11370,11370,11370,11370,0
|
|
20231016,153200,798169770,11370,11370,11370,11370,0
|
|
20231016,153100,798169770,11370,11370,11370,11370,1708
|
|
20231016,153000,798169770,11370,11370,11370,11370,1708
|
|
20231016,152900,778749810,11370,11370,11370,11370,0
|
|
20231016,152800,778749810,11370,11370,11370,11370,0
|
|
20231016,152700,778749810,11370,11370,11370,11370,0
|
|
20231016,152600,778749810,11370,11370,11370,11370,0
|
|
20231016,152500,778749810,11370,11370,11370,11370,0
|
|
20231016,152400,778749810,11370,11370,11370,11370,0
|
|
20231016,152300,778749810,11370,11370,11370,11370,0
|
|
20231016,152200,778749810,11370,11370,11370,11370,0
|
|
20231016,152100,778749810,11370,11370,11370,11370,0
|
|
20231016,152000,778749810,11370,11370,11370,11370,0
|
|
20231016,151900,778749810,11370,11380,11380,11370,603
|
|
20231016,151800,771893460,11380,11380,11380,11380,34
|
|
20231016,151700,771506540,11380,11370,11380,11370,98
|
|
20231016,151600,770392180,11370,11370,11370,11370,14
|
|
20231016,151500,770233000,11370,11390,11390,11370,18
|
|
20231016,151400,770028210,11400,11400,11400,11400,12
|
|
20231016,151300,769891410,11370,11370,11370,11370,23
|
|
20231016,151200,769629900,11380,11380,11380,11380,4
|
|
20231016,151100,769584380,11400,11400,11400,11400,66
|
|
20231016,151000,768831980,11400,11400,11400,11400,25
|
|
20231016,150900,768546980,11400,11390,11400,11390,497
|
|
20231016,150800,762881190,11390,11400,11400,11390,3
|
|
20231016,150700,762847010,11400,11380,11400,11380,195
|
|
20231016,150600,760624540,11390,11390,11390,11390,2
|
|
20231016,150500,760601760,11390,11350,11390,11350,314
|
|
20231016,150400,757032060,11350,11340,11350,11340,16
|
|
20231016,150300,756850520,11350,11350,11350,11350,55
|
|
20231016,150200,756226270,11350,11330,11350,11330,447
|
|
20231016,150100,751157390,11330,11330,11330,11330,11
|
|
20231016,150000,751032760,11340,11340,11340,11330,113
|
|
20231016,145900,749752340,11340,11330,11340,11330,52
|
|
20231016,145800,749163110,11330,11330,11330,11320,169
|
|
20231016,145700,747248450,11320,11320,11320,11320,11
|
|
20231016,145600,747123930,11330,11330,11330,11330,1
|
|
20231016,145500,747112600,11320,11320,11330,11320,30
|
|
20231016,145400,746772820,11330,11330,11330,11330,1
|
|
20231016,145300,746761490,11330,11330,11330,11320,55
|
|
20231016,145200,746138450,11330,11320,11330,11320,111
|
|
20231016,145100,744880930,11330,11330,11330,11330,2
|
|
20231016,145000,744858270,11320,11330,11330,11320,97
|
|
20231016,144900,743759370,11320,11320,11320,11320,11
|
|
20231016,144800,743634850,11320,11320,11320,11320,0
|
|
20231016,144700,743634850,11320,11320,11320,11320,72
|
|
20231016,144600,742819810,11330,11330,11330,11320,152
|
|
20231016,144500,741098150,11330,11330,11330,11330,229
|
|
20231016,144400,738503580,11330,11330,11330,11330,26
|
|
20231016,144300,738209000,11320,11320,11330,11320,120
|
|
20231016,144200,736850530,11320,11320,11320,11320,198
|
|
20231016,144100,734609170,11330,11330,11330,11330,40
|
|
20231016,144000,734155970,11330,11320,11330,11320,21
|
|
20231016,143900,733918150,11330,11330,11330,11330,30
|
|
20231016,143800,733578250,11330,11330,11330,11330,72
|
|
20231016,143700,732762490,11330,11330,11330,11330,0
|
|
20231016,143600,732762490,11330,11330,11330,11330,10
|
|
20231016,143500,732649190,11340,11340,11340,11340,27
|
|
20231016,143400,732343010,11340,11340,11340,11340,3
|
|
20231016,143300,732308990,11330,11340,11340,11330,12
|
|
20231016,143200,732173020,11350,11350,11350,11350,50
|
|
20231016,143100,731605520,11350,11350,11350,11350,1
|
|
20231016,143000,731594170,11350,11330,11350,11330,115
|
|
20231016,142900,730289040,11320,11320,11320,11320,78
|
|
20231016,142800,729406080,11330,11330,11330,11330,76
|
|
20231016,142700,728545000,11330,11330,11330,11330,0
|
|
20231016,142600,728545000,11330,11330,11330,11330,0
|
|
20231016,142500,728545000,11330,11330,11330,11330,10
|
|
20231016,142400,728431700,11330,11330,11330,11330,0
|
|
20231016,142300,728431700,11330,11330,11330,11330,0
|
|
20231016,142200,728431700,11330,11330,11330,11330,6
|
|
20231016,142100,728363720,11330,11330,11330,11330,3
|
|
20231016,142000,728329730,11330,11320,11330,11320,54
|
|
20231016,141900,727718410,11320,11330,11330,11320,91
|
|
20231016,141800,726688230,11320,11360,11360,11320,1709
|
|
20231016,141700,707313690,11350,11350,11350,11350,11
|
|
20231016,141600,707188840,11360,11360,11360,11360,5
|
|
20231016,141500,707132040,11360,11360,11360,11360,0
|
|
20231016,141400,707132040,11360,11360,11360,11360,2
|
|
20231016,141300,707109320,11350,11340,11350,11340,34
|
|
20231016,141200,706723530,11350,11340,11350,11340,44
|
|
20231016,141100,706224330,11340,11340,11340,11340,0
|
|
20231016,141000,706224330,11340,11340,11340,11340,1
|
|
20231016,140900,706212990,11350,11350,11350,11350,285
|
|
20231016,140800,702978240,11350,11360,11360,11350,12
|
|
20231016,140700,702842030,11350,11350,11350,11350,0
|
|
20231016,140600,702842030,11350,11370,11370,11350,71
|
|
20231016,140500,702035980,11370,11370,11370,11370,5
|
|
20231016,140400,701979130,11350,11350,11350,11350,13
|
|
20231016,140300,701831580,11350,11350,11350,11350,400
|
|
20231016,140200,697291580,11350,11350,11350,11350,161
|
|
20231016,140100,695464230,11350,11340,11350,11340,434
|
|
20231016,140000,690539290,11350,11350,11350,11350,0
|
|
20231016,135900,690539290,11350,11350,11350,11350,102
|
|
20231016,135800,689381590,11370,11370,11370,11370,3
|
|
20231016,135700,689347480,11350,11350,11350,11350,15
|
|
20231016,135600,689177230,11350,11350,11350,11350,0
|
|
20231016,135500,689177230,11350,11350,11350,11350,0
|
|
20231016,135400,689177230,11350,11350,11350,11350,12
|
|
20231016,135300,689041030,11350,11350,11350,11350,0
|
|
20231016,135200,689041030,11350,11350,11350,11350,1
|
|
20231016,135100,689029680,11340,11340,11340,11340,0
|
|
20231016,135000,689029680,11340,11340,11340,11340,0
|
|
20231016,134900,689029680,11340,11350,11350,11340,500
|
|
20231016,134800,683358190,11350,11350,11350,11350,11
|
|
20231016,134700,683233340,11370,11370,11370,11370,52
|
|
20231016,134600,682642100,11350,11350,11350,11350,0
|
|
20231016,134500,682642100,11350,11350,11350,11350,0
|
|
20231016,134400,682642100,11350,11350,11350,11350,0
|
|
20231016,134300,682642100,11350,11350,11350,11350,11
|
|
20231016,134200,682517250,11360,11360,11360,11360,0
|
|
20231016,134100,682517250,11360,11370,11370,11360,5
|
|
20231016,134000,682460440,11370,11370,11370,11370,6
|
|
20231016,133900,682392220,11350,11350,11350,11350,11
|
|
20231016,133800,682267370,11350,11350,11350,11350,0
|
|
20231016,133700,682267370,11350,11350,11350,11350,11
|
|
20231016,133600,682142520,11350,11350,11350,11350,0
|
|
20231016,133500,682142520,11350,11350,11350,11350,0
|
|
20231016,133400,682142520,11350,11350,11350,11350,0
|
|
20231016,133300,682142520,11350,11350,11350,11350,23
|
|
20231016,133200,681881470,11350,11350,11350,11350,32
|
|
20231016,133100,681518270,11350,11350,11350,11350,11
|
|
20231016,133000,681393420,11360,11360,11360,11360,0
|
|
20231016,132900,681393420,11360,11360,11360,11360,23
|
|
20231016,132800,681132140,11360,11360,11360,11360,0
|
|
20231016,132700,681132140,11360,11360,11360,11360,30
|
|
20231016,132600,680791340,11360,11360,11360,11360,0
|
|
20231016,132500,680791340,11360,11360,11360,11360,11
|
|
20231016,132400,680666380,11370,11370,11370,11370,10
|
|
20231016,132300,680552680,11380,11380,11380,11380,0
|
|
20231016,132200,680552680,11380,11380,11380,11380,51
|
|
20231016,132100,679972300,11390,11390,11390,11390,0
|
|
20231016,132000,679972300,11390,11390,11390,11390,1
|
|
20231016,131900,679960910,11390,11370,11390,11370,101
|
|
20231016,131800,678812520,11370,11370,11370,11370,0
|
|
20231016,131700,678812520,11370,11370,11370,11370,11
|
|
20231016,131600,678687450,11390,11390,11390,11390,0
|
|
20231016,131500,678687450,11390,11390,11390,11390,0
|
|
20231016,131400,678687450,11390,11390,11390,11390,0
|
|
20231016,131300,678687450,11390,11390,11390,11390,1
|
|
20231016,131200,678676060,11340,11340,11340,11340,0
|
|
20231016,131100,678676060,11340,11350,11350,11340,62
|
|
20231016,131000,677972470,11350,11370,11370,11350,131
|
|
20231016,130900,676483730,11370,11370,11370,11370,0
|
|
20231016,130800,676483730,11370,11370,11370,11370,254
|
|
20231016,130700,673595750,11370,11370,11370,11370,18
|
|
20231016,130600,673391090,11390,11390,11390,11390,0
|
|
20231016,130500,673391090,11390,11370,11390,11370,2
|
|
20231016,130400,673368330,11370,11370,11370,11370,5
|
|
20231016,130300,673311480,11370,11350,11380,11350,233
|
|
20231016,130200,670661610,11340,11340,11340,11340,0
|
|
20231016,130100,670661610,11340,11340,11340,11340,1
|
|
20231016,130000,670650270,11340,11340,11340,11340,1
|
|
20231016,125900,670638930,11370,11340,11370,11340,3
|
|
20231016,125800,670604880,11370,11370,11370,11370,8
|
|
20231016,125700,670513920,11340,11370,11370,11340,4
|
|
20231016,125600,670468470,11370,11370,11370,11370,0
|
|
20231016,125500,670468470,11370,11350,11370,11340,111
|
|
20231016,125400,669209420,11340,11350,11370,11340,2197
|
|
20231016,125300,644273480,11350,11360,11360,11350,200
|
|
20231016,125200,642003430,11350,11370,11370,11350,455
|
|
20231016,125100,636837550,11370,11370,11370,11360,14
|
|
20231016,125000,636678480,11370,11370,11370,11370,1
|
|
20231016,124900,636667110,11360,11360,11360,11360,0
|
|
20231016,124800,636667110,11360,11360,11360,11360,0
|
|
20231016,124700,636667110,11360,11360,11360,11360,11
|
|
20231016,124600,636542150,11360,11360,11360,11360,18
|
|
20231016,124500,636337670,11370,11370,11370,11370,0
|
|
20231016,124400,636337670,11370,11370,11370,11370,1
|
|
20231016,124300,636326300,11370,11360,11370,11360,24
|
|
20231016,124200,636053630,11360,11360,11360,11360,0
|
|
20231016,124100,636053630,11360,11360,11360,11360,0
|
|
20231016,124000,636053630,11360,11360,11360,11360,0
|
|
20231016,123900,636053630,11360,11360,11360,11360,0
|
|
20231016,123800,636053630,11360,11360,11360,11360,0
|
|
20231016,123700,636053630,11360,11360,11360,11360,83
|
|
20231016,123600,635110750,11360,11360,11360,11360,2
|
|
20231016,123500,635088030,11360,11360,11360,11360,1
|
|
20231016,123400,635076670,11370,11370,11370,11370,1
|
|
20231016,123300,635065300,11380,11380,11380,11380,0
|
|
20231016,123200,635065300,11380,11380,11380,11380,0
|
|
20231016,123100,635065300,11380,11380,11380,11380,0
|
|
20231016,123000,635065300,11380,11380,11380,11380,3
|
|
20231016,122900,635031160,11380,11380,11380,11380,6
|
|
20231016,122800,634962880,11390,11390,11390,11390,0
|
|
20231016,122700,634962880,11390,11390,11390,11390,0
|
|
20231016,122600,634962880,11390,11350,11390,11350,844
|
|
20231016,122500,625360240,11350,11350,11350,11350,2
|
|
20231016,122400,625337540,11340,11350,11350,11340,34
|
|
20231016,122300,624951750,11360,11360,11360,11360,1
|
|
20231016,122200,624940390,11340,11360,11360,11340,994
|
|
20231016,122100,613659520,11360,11360,11360,11350,550
|
|
20231016,122000,607414020,11360,11360,11360,11360,920
|
|
20231016,121900,596962820,11370,11370,11370,11370,0
|
|
20231016,121800,596962820,11370,11360,11370,11360,522
|
|
20231016,121700,591030100,11360,11370,11370,11360,637
|
|
20231016,121600,583791030,11360,11360,11360,11360,115
|
|
20231016,121500,582484630,11370,11370,11370,11370,5
|
|
20231016,121400,582427780,11360,11360,11360,11360,11
|
|
20231016,121300,582302820,11360,11370,11370,11360,78
|
|
20231016,121200,581416670,11360,11360,11360,11360,558
|
|
20231016,121100,575077790,11350,11360,11360,11350,509
|
|
20231016,121000,569299700,11360,11360,11360,11360,43
|
|
20231016,120900,568811220,11370,11380,11380,11370,5
|
|
20231016,120800,568754360,11360,11380,11380,11360,4222
|
|
20231016,120700,520741380,11380,11380,11380,11380,100
|
|
20231016,120600,519603380,11380,11380,11380,11380,0
|
|
20231016,120500,519603380,11380,11380,11380,11380,13
|
|
20231016,120400,519455440,11380,11380,11380,11380,0
|
|
20231016,120300,519455440,11380,11380,11380,11380,12
|
|
20231016,120200,519318880,11380,11380,11380,11380,0
|
|
20231016,120100,519318880,11380,11380,11380,11380,363
|
|
20231016,120000,515187940,11390,11390,11390,11390,1
|
|
20231016,115900,515176550,11390,11390,11390,11390,91
|
|
20231016,115800,514140060,11380,11380,11380,11380,0
|
|
20231016,115700,514140060,11380,11380,11380,11380,74
|
|
20231016,115600,513297940,11390,11390,11390,11390,0
|
|
20231016,115500,513297940,11390,11380,11390,11380,382
|
|
20231016,115400,508950770,11380,11380,11380,11380,160
|
|
20231016,115300,507129970,11380,11380,11380,11380,5
|
|
20231016,115200,507073070,11390,11390,11390,11390,0
|
|
20231016,115100,507073070,11390,11390,11390,11390,0
|
|
20231016,115000,507073070,11390,11390,11390,11390,3
|
|
20231016,114900,507038900,11390,11390,11390,11390,1
|
|
20231016,114800,507027510,11380,11390,11390,11380,12
|
|
20231016,114700,506890940,11390,11390,11390,11390,3
|
|
20231016,114600,506856770,11390,11390,11390,11380,153
|
|
20231016,114500,505115580,11390,11380,11390,11380,101
|
|
20231016,114400,503966150,11380,11380,11380,11380,6
|
|
20231016,114300,503897870,11380,11380,11380,11380,1
|
|
20231016,114200,503886490,11380,11380,11380,11380,0
|
|
20231016,114100,503886490,11380,11380,11380,11380,2
|
|
20231016,114000,503863730,11380,11380,11380,11380,15
|
|
20231016,113900,503693030,11380,11380,11380,11380,552
|
|
20231016,113800,497411270,11380,11380,11380,11380,0
|
|
20231016,113700,497411270,11380,11380,11380,11380,0
|
|
20231016,113600,497411270,11380,11380,11380,11380,0
|
|
20231016,113500,497411270,11380,11380,11380,11380,0
|
|
20231016,113400,497411270,11380,11380,11380,11380,1
|
|
20231016,113300,497399890,11390,11370,11390,11370,1332
|
|
20231016,113200,482255030,11370,11390,11390,11370,3590
|
|
20231016,113100,441383110,11390,11400,11400,11390,1001
|
|
20231016,113000,429981710,11390,11390,11390,11390,50
|
|
20231016,112900,429412210,11390,11390,11390,11390,29
|
|
20231016,112800,429081900,11400,11400,11400,11400,3
|
|
20231016,112700,429047700,11400,11400,11400,11400,2
|
|
20231016,112600,429024900,11400,11400,11400,11400,6
|
|
20231016,112500,428956500,11400,11400,11400,11400,0
|
|
20231016,112400,428956500,11400,11400,11400,11400,7
|
|
20231016,112300,428876700,11400,11400,11400,11400,33
|
|
20231016,112200,428500500,11400,11390,11400,11390,16
|
|
20231016,112100,428318210,11400,11400,11400,11400,2
|
|
20231016,112000,428295410,11400,11400,11400,11400,6
|
|
20231016,111900,428227010,11400,11400,11400,11400,0
|
|
20231016,111800,428227010,11400,11400,11400,11400,4
|
|
20231016,111700,428181410,11400,11390,11400,11390,7
|
|
20231016,111600,428101620,11400,11400,11400,11400,2
|
|
20231016,111500,428078820,11400,11400,11400,11400,9
|
|
20231016,111400,427976220,11390,11400,11400,11390,504
|
|
20231016,111300,422233970,11410,11410,11410,11410,2
|
|
20231016,111200,422211150,11410,11410,11410,11410,12
|
|
20231016,111100,422074230,11400,11400,11400,11400,51
|
|
20231016,111000,421492830,11400,11410,11410,11400,331
|
|
20231016,110900,417719240,11410,11410,11410,11410,23
|
|
20231016,110800,417456810,11410,11410,11410,11410,36
|
|
20231016,110700,417046050,11410,11410,11410,11410,11
|
|
20231016,110600,416920540,11400,11410,11410,11400,78
|
|
20231016,110500,416031250,11400,11400,11400,11400,127
|
|
20231016,110400,414583450,11410,11410,11410,11410,2
|
|
20231016,110300,414560630,11410,11400,11410,11400,71
|
|
20231016,110200,413751220,11400,11400,11400,11400,592
|
|
20231016,110100,407002420,11410,11410,11410,11410,11
|
|
20231016,110000,406876910,11410,11410,11410,11410,5
|
|
20231016,105900,406819860,11400,11400,11400,11400,70
|
|
20231016,105800,406021860,11410,11410,11410,11410,0
|
|
20231016,105700,406021860,11410,11400,11410,11400,201
|
|
20231016,105600,403730450,11410,11410,11410,11410,87
|
|
20231016,105500,402737780,11410,11400,11410,11400,5
|
|
20231016,105400,402680740,11410,11410,11410,11410,10
|
|
20231016,105300,402566640,11420,11420,11420,11420,0
|
|
20231016,105200,402566640,11420,11420,11420,11420,383
|
|
20231016,105100,398192780,11420,11410,11420,11400,153
|
|
20231016,105000,396446030,11400,11400,11400,11400,1376
|
|
20231016,104900,380759630,11400,11400,11400,11400,0
|
|
20231016,104800,380759630,11400,11420,11420,11400,741
|
|
20231016,104700,372305780,11420,11430,11430,11420,20
|
|
20231016,104600,372077360,11440,11420,11450,11420,34
|
|
20231016,104500,371688400,11410,11410,11410,11410,0
|
|
20231016,104400,371688400,11410,11410,11410,11410,23
|
|
20231016,104300,371425970,11450,11450,11450,11450,0
|
|
20231016,104200,371425970,11450,11450,11450,11450,0
|
|
20231016,104100,371425970,11450,11450,11450,11450,0
|
|
20231016,104000,371425970,11450,11450,11450,11450,18
|
|
20231016,103900,371219870,11460,11460,11460,11460,1
|
|
20231016,103800,371208410,11410,11420,11420,11410,200
|
|
20231016,103700,368926400,11410,11410,11410,11410,0
|
|
20231016,103600,368926400,11410,11430,11430,11410,1321
|
|
20231016,103500,353833560,11430,11430,11430,11430,47
|
|
20231016,103400,353296350,11430,11430,11430,11430,0
|
|
20231016,103300,353296350,11430,11430,11430,11430,0
|
|
20231016,103200,353296350,11430,11430,11430,11430,10
|
|
20231016,103100,353182050,11430,11430,11430,11430,0
|
|
20231016,103000,353182050,11430,11450,11450,11430,637
|
|
20231016,102900,345897340,11440,11440,11440,11440,0
|
|
20231016,102800,345897340,11440,11440,11440,11440,23
|
|
20231016,102700,345634220,11450,11470,11470,11450,3
|
|
20231016,102600,345599850,11470,11470,11470,11470,15
|
|
20231016,102500,345427800,11470,11470,11470,11470,1
|
|
20231016,102400,345416330,11420,11420,11420,11420,0
|
|
20231016,102300,345416330,11420,11420,11420,11420,23
|
|
20231016,102200,345153670,11420,11420,11420,11420,0
|
|
20231016,102100,345153670,11420,11420,11420,11420,0
|
|
20231016,102000,345153670,11420,11420,11420,11420,3
|
|
20231016,101900,345119410,11420,11470,11480,11420,53
|
|
20231016,101800,344511980,11470,11470,11470,11470,1
|
|
20231016,101700,344500510,11410,11410,11410,11410,0
|
|
20231016,101600,344500510,11410,11410,11410,11410,50
|
|
20231016,101500,343930010,11410,11480,11480,11410,35
|
|
20231016,101400,343529610,11480,11420,11480,11400,667
|
|
20231016,101300,335921190,11430,11440,11440,11430,86
|
|
20231016,101200,334938190,11480,11480,11480,11480,0
|
|
20231016,101100,334938190,11480,11480,11480,11480,0
|
|
20231016,101000,334938190,11480,11480,11480,11480,1
|
|
20231016,100900,334926710,11420,11430,11430,11420,743
|
|
20231016,100800,326441570,11420,11420,11420,11420,23
|
|
20231016,100700,326178910,11420,11420,11420,11420,120
|
|
20231016,100600,324808510,11420,11420,11420,11420,30
|
|
20231016,100500,324465910,11410,11430,11430,11410,359
|
|
20231016,100400,320368490,11420,11480,11480,11420,102
|
|
20231016,100300,319200370,11480,11440,11480,11440,62
|
|
20231016,100200,318490610,11440,11420,11440,11410,42
|
|
20231016,100100,318011060,11420,11420,11440,11420,71
|
|
20231016,100000,317200220,11430,11440,11440,11430,32
|
|
20231016,095900,316834450,11420,11420,11420,11420,5
|
|
20231016,095800,316777350,11430,11430,11430,11430,5
|
|
20231016,095700,316720200,11440,11440,11440,11440,2
|
|
20231016,095600,316697320,11440,11440,11440,11440,200
|
|
20231016,095500,314409320,11450,11480,11480,11450,15
|
|
20231016,095400,314237420,11480,11480,11480,11480,5
|
|
20231016,095300,314180020,11480,11480,11480,11480,1
|
|
20231016,095200,314168540,11490,11490,11490,11490,0
|
|
20231016,095100,314168540,11490,11420,11490,11420,1112
|
|
20231016,095000,301469430,11420,11390,11420,11380,160
|
|
20231016,094900,299647850,11390,11390,11390,11380,33
|
|
20231016,094800,299271990,11380,11390,11390,11380,144
|
|
20231016,094700,297632280,11400,11400,11410,11390,1909
|
|
20231016,094600,275872920,11400,11410,11410,11400,704
|
|
20231016,094500,267847310,11420,11460,11460,11400,660
|
|
20231016,094400,260318950,11420,11460,11460,11420,301
|
|
20231016,094300,256880490,11410,11420,11420,11410,415
|
|
20231016,094200,252144150,11420,11430,11460,11420,113
|
|
20231016,094100,250853600,11430,11470,11470,11430,172
|
|
20231016,094000,248885760,11460,11460,11460,11460,24
|
|
20231016,093900,248610720,11490,11490,11490,11490,1
|
|
20231016,093800,248599230,11490,11490,11490,11490,202
|
|
20231016,093700,246278250,11490,11490,11490,11490,211
|
|
20231016,093600,243853860,11490,11490,11490,11490,12
|
|
20231016,093500,243715980,11480,11480,11480,11480,13
|
|
20231016,093400,243566740,11410,11480,11480,11410,130
|
|
20231016,093300,242081880,11480,11430,11480,11410,550
|
|
20231016,093200,235801110,11410,11460,11460,11410,1374
|
|
20231016,093100,220107390,11440,11440,11440,11440,0
|
|
20231016,093000,220107390,11440,11500,11500,11440,21
|
|
20231016,092900,219867030,11500,11500,11500,11500,70
|
|
20231016,092800,219062030,11500,11500,11500,11500,10
|
|
20231016,092700,218947030,11500,11500,11500,11420,652
|
|
20231016,092600,211483410,11500,11460,11500,11460,7
|
|
20231016,092500,211403150,11430,11450,11450,11430,385
|
|
20231016,092400,206995700,11450,11430,11450,11430,290
|
|
20231016,092300,203676700,11430,11460,11460,11430,632
|
|
20231016,092200,196445570,11460,11490,11490,11460,505
|
|
20231016,092100,190655520,11490,11490,11490,11490,1
|
|
20231016,092000,190644030,11480,11480,11480,11480,1
|
|
20231016,091900,190632550,11470,11480,11480,11470,121
|
|
20231016,091800,189244180,11470,11500,11500,11470,297
|
|
20231016,091700,185836540,11500,11480,11500,11480,106
|
|
20231016,091600,184618990,11470,11480,11480,11470,91
|
|
20231016,091500,183574910,11480,11520,11520,11480,826
|
|
20231016,091400,174075090,11510,11510,11510,11510,200
|
|
20231016,091300,171773090,11510,11500,11540,11500,44
|
|
20231016,091200,171266790,11500,11500,11500,11500,518
|
|
20231016,091100,165309790,11500,11500,11500,11490,22
|
|
20231016,091000,165056810,11500,11500,11500,11500,200
|
|
20231016,090900,162756810,11570,11580,11580,11570,3
|
|
20231016,090800,162722090,11580,11520,11580,11470,647
|
|
20231016,090700,155242120,11510,11490,11520,11490,338
|
|
20231016,090600,151351450,11480,11450,11480,11420,531
|
|
20231016,090500,145256860,11420,11430,11450,11410,1199
|
|
20231016,090400,131550420,11430,11430,11430,11400,677
|
|
20231016,090300,123820750,11430,11570,11570,11430,3410
|
|
20231016,090200,84525840,11570,11620,11690,11570,1004
|
|
20231016,090100,72872550,11630,11700,11700,11630,880
|
|
20231016,090000,62602850,11700,11630,11700,11620,5382
|