697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,203400,869493930,11210,11210,11210,11210,1375
|
|
20231018,203300,869493930,11210,11210,11210,11210,0
|
|
20231018,203200,869493930,11210,11210,11210,11210,0
|
|
20231018,203100,869493930,11210,11210,11210,11210,0
|
|
20231018,203000,869493930,11210,11210,11210,11210,0
|
|
20231018,202900,869493930,11210,11210,11210,11210,0
|
|
20231018,202800,869493930,11210,11210,11210,11210,0
|
|
20231018,202700,869493930,11210,11210,11210,11210,0
|
|
20231018,202600,869493930,11210,11210,11210,11210,0
|
|
20231018,202500,869493930,11210,11210,11210,11210,0
|
|
20231018,202400,869493930,11210,11210,11210,11210,0
|
|
20231018,202300,869493930,11210,11210,11210,11210,0
|
|
20231018,202200,869493930,11210,11210,11210,11210,0
|
|
20231018,202100,869493930,11210,11210,11210,11210,0
|
|
20231018,202000,869493930,11210,11210,11210,11210,0
|
|
20231018,201900,869493930,11210,11210,11210,11210,0
|
|
20231018,201800,869493930,11210,11210,11210,11210,0
|
|
20231018,201700,869493930,11210,11210,11210,11210,0
|
|
20231018,201600,869493930,11210,11210,11210,11210,0
|
|
20231018,201500,869493930,11210,11210,11210,11210,0
|
|
20231018,201400,869493930,11210,11210,11210,11210,0
|
|
20231018,201300,869493930,11210,11210,11210,11210,0
|
|
20231018,201200,869493930,11210,11210,11210,11210,0
|
|
20231018,201100,869493930,11210,11210,11210,11210,0
|
|
20231018,201000,869493930,11210,11210,11210,11210,0
|
|
20231018,200900,869493930,11210,11210,11210,11210,0
|
|
20231018,200800,869493930,11210,11210,11210,11210,0
|
|
20231018,200700,869493930,11210,11210,11210,11210,0
|
|
20231018,200600,869493930,11210,11210,11210,11210,0
|
|
20231018,200500,869493930,11210,11210,11210,11210,0
|
|
20231018,200400,869493930,11210,11210,11210,11210,1375
|
|
20231018,200300,869493930,11210,11210,11210,11210,0
|
|
20231018,200200,869493930,11210,11210,11210,11210,0
|
|
20231018,200100,869493930,11210,11210,11210,11210,0
|
|
20231018,200000,869493930,11210,11210,11210,11210,0
|
|
20231018,195900,869493930,11210,11210,11210,11210,0
|
|
20231018,195800,869493930,11210,11210,11210,11210,0
|
|
20231018,195700,869493930,11210,11210,11210,11210,0
|
|
20231018,195600,869493930,11210,11210,11210,11210,0
|
|
20231018,195500,869493930,11210,11210,11210,11210,0
|
|
20231018,195400,869493930,11210,11210,11210,11210,0
|
|
20231018,195300,869493930,11210,11210,11210,11210,0
|
|
20231018,195200,869493930,11210,11210,11210,11210,0
|
|
20231018,195100,869493930,11210,11210,11210,11210,0
|
|
20231018,195000,869493930,11210,11210,11210,11210,0
|
|
20231018,194900,869493930,11210,11210,11210,11210,0
|
|
20231018,194800,869493930,11210,11210,11210,11210,0
|
|
20231018,194700,869493930,11210,11210,11210,11210,0
|
|
20231018,194600,869493930,11210,11210,11210,11210,0
|
|
20231018,194500,869493930,11210,11210,11210,11210,0
|
|
20231018,194400,869493930,11210,11210,11210,11210,0
|
|
20231018,194300,869493930,11210,11210,11210,11210,0
|
|
20231018,194200,869493930,11210,11210,11210,11210,0
|
|
20231018,194100,869493930,11210,11210,11210,11210,0
|
|
20231018,194000,869493930,11210,11210,11210,11210,0
|
|
20231018,193900,869493930,11210,11210,11210,11210,0
|
|
20231018,193800,869493930,11210,11210,11210,11210,0
|
|
20231018,193700,869493930,11210,11210,11210,11210,0
|
|
20231018,193600,869493930,11210,11210,11210,11210,0
|
|
20231018,193500,869493930,11210,11210,11210,11210,0
|
|
20231018,193400,869493930,11210,11210,11210,11210,1375
|
|
20231018,193300,869493930,11210,11210,11210,11210,0
|
|
20231018,193200,869493930,11210,11210,11210,11210,0
|
|
20231018,193100,869493930,11210,11210,11210,11210,0
|
|
20231018,193000,869493930,11210,11210,11210,11210,0
|
|
20231018,192900,869493930,11210,11210,11210,11210,0
|
|
20231018,192800,869493930,11210,11210,11210,11210,0
|
|
20231018,192700,869493930,11210,11210,11210,11210,0
|
|
20231018,192600,869493930,11210,11210,11210,11210,0
|
|
20231018,192500,869493930,11210,11210,11210,11210,0
|
|
20231018,192400,869493930,11210,11210,11210,11210,0
|
|
20231018,192300,869493930,11210,11210,11210,11210,0
|
|
20231018,192200,869493930,11210,11210,11210,11210,0
|
|
20231018,192100,869493930,11210,11210,11210,11210,0
|
|
20231018,192000,869493930,11210,11210,11210,11210,0
|
|
20231018,191900,869493930,11210,11210,11210,11210,0
|
|
20231018,191800,869493930,11210,11210,11210,11210,0
|
|
20231018,191700,869493930,11210,11210,11210,11210,0
|
|
20231018,191600,869493930,11210,11210,11210,11210,0
|
|
20231018,191500,869493930,11210,11210,11210,11210,0
|
|
20231018,191400,869493930,11210,11210,11210,11210,0
|
|
20231018,191300,869493930,11210,11210,11210,11210,0
|
|
20231018,191200,869493930,11210,11210,11210,11210,0
|
|
20231018,191100,869493930,11210,11210,11210,11210,0
|
|
20231018,191000,869493930,11210,11210,11210,11210,0
|
|
20231018,190900,869493930,11210,11210,11210,11210,0
|
|
20231018,190800,869493930,11210,11210,11210,11210,0
|
|
20231018,190700,869493930,11210,11210,11210,11210,0
|
|
20231018,190600,869493930,11210,11210,11210,11210,0
|
|
20231018,190500,869493930,11210,11210,11210,11210,0
|
|
20231018,190400,869493930,11210,11210,11210,11210,1375
|
|
20231018,190300,869493930,11210,11210,11210,11210,0
|
|
20231018,190200,869493930,11210,11210,11210,11210,0
|
|
20231018,190100,869493930,11210,11210,11210,11210,0
|
|
20231018,190000,869493930,11210,11210,11210,11210,0
|
|
20231018,185900,869493930,11210,11210,11210,11210,0
|
|
20231018,185800,869493930,11210,11210,11210,11210,0
|
|
20231018,185700,869493930,11210,11210,11210,11210,0
|
|
20231018,185600,869493930,11210,11210,11210,11210,0
|
|
20231018,185500,869493930,11210,11210,11210,11210,0
|
|
20231018,185400,869493930,11210,11210,11210,11210,0
|
|
20231018,185300,869493930,11210,11210,11210,11210,0
|
|
20231018,185200,869493930,11210,11210,11210,11210,0
|
|
20231018,185100,869493930,11210,11210,11210,11210,0
|
|
20231018,185000,869493930,11210,11210,11210,11210,0
|
|
20231018,184900,869493930,11210,11210,11210,11210,0
|
|
20231018,184800,869493930,11210,11210,11210,11210,0
|
|
20231018,184700,869493930,11210,11210,11210,11210,0
|
|
20231018,184600,869493930,11210,11210,11210,11210,0
|
|
20231018,184500,869493930,11210,11210,11210,11210,0
|
|
20231018,184400,869493930,11210,11210,11210,11210,0
|
|
20231018,184300,869493930,11210,11210,11210,11210,0
|
|
20231018,184200,869493930,11210,11210,11210,11210,0
|
|
20231018,184100,869493930,11210,11210,11210,11210,0
|
|
20231018,184000,869493930,11210,11210,11210,11210,0
|
|
20231018,183900,869493930,11210,11210,11210,11210,0
|
|
20231018,183800,869493930,11210,11210,11210,11210,0
|
|
20231018,183700,869493930,11210,11210,11210,11210,0
|
|
20231018,183600,869493930,11210,11210,11210,11210,0
|
|
20231018,183500,869493930,11210,11210,11210,11210,0
|
|
20231018,183400,869493930,11210,11210,11210,11210,1375
|
|
20231018,183300,869493930,11210,11210,11210,11210,0
|
|
20231018,183200,869493930,11210,11210,11210,11210,0
|
|
20231018,183100,869493930,11210,11210,11210,11210,0
|
|
20231018,183000,869493930,11210,11210,11210,11210,0
|
|
20231018,182900,869493930,11210,11210,11210,11210,0
|
|
20231018,182800,869493930,11210,11210,11210,11210,0
|
|
20231018,182700,869493930,11210,11210,11210,11210,0
|
|
20231018,182600,869493930,11210,11210,11210,11210,0
|
|
20231018,182500,869493930,11210,11210,11210,11210,0
|
|
20231018,182400,869493930,11210,11210,11210,11210,0
|
|
20231018,182300,869493930,11210,11210,11210,11210,0
|
|
20231018,182200,869493930,11210,11210,11210,11210,0
|
|
20231018,182100,869493930,11210,11210,11210,11210,0
|
|
20231018,182000,869493930,11210,11210,11210,11210,0
|
|
20231018,181900,869493930,11210,11210,11210,11210,0
|
|
20231018,181800,869493930,11210,11210,11210,11210,0
|
|
20231018,181700,869493930,11210,11210,11210,11210,0
|
|
20231018,181600,869493930,11210,11210,11210,11210,0
|
|
20231018,181500,869493930,11210,11210,11210,11210,0
|
|
20231018,181400,869493930,11210,11210,11210,11210,0
|
|
20231018,181300,869493930,11210,11210,11210,11210,0
|
|
20231018,181200,869493930,11210,11210,11210,11210,0
|
|
20231018,181100,869493930,11210,11210,11210,11210,0
|
|
20231018,181000,869493930,11210,11210,11210,11210,0
|
|
20231018,180900,869493930,11210,11210,11210,11210,0
|
|
20231018,180800,869493930,11210,11210,11210,11210,0
|
|
20231018,180700,869493930,11210,11210,11210,11210,0
|
|
20231018,180600,869493930,11210,11210,11210,11210,0
|
|
20231018,180500,869493930,11210,11210,11210,11210,0
|
|
20231018,180400,869493930,11210,11210,11210,11210,1375
|
|
20231018,180300,869493930,11210,11210,11210,11210,0
|
|
20231018,180200,869493930,11210,11210,11210,11210,0
|
|
20231018,180100,869493930,11210,11210,11210,11210,0
|
|
20231018,180000,869493930,11210,11210,11210,11210,0
|
|
20231018,175900,869493930,11210,11210,11210,11210,0
|
|
20231018,175800,869493930,11210,11210,11210,11210,0
|
|
20231018,175700,869493930,11210,11210,11210,11210,0
|
|
20231018,175600,869493930,11210,11210,11210,11210,0
|
|
20231018,175500,869493930,11210,11210,11210,11210,0
|
|
20231018,175400,869493930,11210,11210,11210,11210,0
|
|
20231018,175300,869493930,11210,11210,11210,11210,0
|
|
20231018,175200,869493930,11210,11210,11210,11210,0
|
|
20231018,175100,869493930,11210,11210,11210,11210,0
|
|
20231018,175000,869493930,11210,11210,11210,11210,0
|
|
20231018,174900,869493930,11210,11210,11210,11210,0
|
|
20231018,174800,869493930,11210,11210,11210,11210,0
|
|
20231018,174700,869493930,11210,11210,11210,11210,0
|
|
20231018,174600,869493930,11210,11210,11210,11210,0
|
|
20231018,174500,869493930,11210,11210,11210,11210,0
|
|
20231018,174400,869493930,11210,11210,11210,11210,0
|
|
20231018,174300,869493930,11210,11210,11210,11210,0
|
|
20231018,174200,869493930,11210,11210,11210,11210,0
|
|
20231018,174100,869493930,11210,11210,11210,11210,0
|
|
20231018,174000,869493930,11210,11210,11210,11210,0
|
|
20231018,173900,869493930,11210,11210,11210,11210,0
|
|
20231018,173800,869493930,11210,11210,11210,11210,0
|
|
20231018,173700,869493930,11210,11210,11210,11210,0
|
|
20231018,173600,869493930,11210,11210,11210,11210,0
|
|
20231018,173500,869493930,11210,11210,11210,11210,0
|
|
20231018,173400,869493930,11210,11210,11210,11210,1375
|
|
20231018,173300,869493930,11210,11210,11210,11210,0
|
|
20231018,173200,869493930,11210,11210,11210,11210,0
|
|
20231018,173100,869493930,11210,11210,11210,11210,0
|
|
20231018,173000,869493930,11210,11210,11210,11210,0
|
|
20231018,172900,869493930,11210,11210,11210,11210,0
|
|
20231018,172800,869493930,11210,11210,11210,11210,0
|
|
20231018,172700,869493930,11210,11210,11210,11210,0
|
|
20231018,172600,869493930,11210,11210,11210,11210,0
|
|
20231018,172500,869493930,11210,11210,11210,11210,0
|
|
20231018,172400,869493930,11210,11210,11210,11210,0
|
|
20231018,172300,869493930,11210,11210,11210,11210,0
|
|
20231018,172200,869493930,11210,11210,11210,11210,0
|
|
20231018,172100,869493930,11210,11210,11210,11210,0
|
|
20231018,172000,869493930,11210,11210,11210,11210,0
|
|
20231018,171900,869493930,11210,11210,11210,11210,0
|
|
20231018,171800,869493930,11210,11210,11210,11210,0
|
|
20231018,171700,869493930,11210,11210,11210,11210,0
|
|
20231018,171600,869493930,11210,11210,11210,11210,0
|
|
20231018,171500,869493930,11210,11210,11210,11210,0
|
|
20231018,171400,869493930,11210,11210,11210,11210,0
|
|
20231018,171300,869493930,11210,11210,11210,11210,0
|
|
20231018,171200,869493930,11210,11210,11210,11210,0
|
|
20231018,171100,869493930,11210,11210,11210,11210,0
|
|
20231018,171000,869493930,11210,11210,11210,11210,0
|
|
20231018,170900,869493930,11210,11210,11210,11210,0
|
|
20231018,170800,869493930,11210,11210,11210,11210,0
|
|
20231018,170700,869493930,11210,11210,11210,11210,0
|
|
20231018,170600,869493930,11210,11210,11210,11210,0
|
|
20231018,170500,869493930,11210,11210,11210,11210,0
|
|
20231018,170400,869493930,11210,11210,11210,11210,1375
|
|
20231018,170300,869493930,11210,11210,11210,11210,0
|
|
20231018,170200,869493930,11210,11210,11210,11210,0
|
|
20231018,170100,869493930,11210,11210,11210,11210,0
|
|
20231018,170000,869493930,11210,11210,11210,11210,0
|
|
20231018,165900,869493930,11210,11210,11210,11210,0
|
|
20231018,165800,869493930,11210,11210,11210,11210,0
|
|
20231018,165700,869493930,11210,11210,11210,11210,0
|
|
20231018,165600,869493930,11210,11210,11210,11210,0
|
|
20231018,165500,869493930,11210,11210,11210,11210,0
|
|
20231018,165400,869493930,11210,11210,11210,11210,0
|
|
20231018,165300,869493930,11210,11210,11210,11210,0
|
|
20231018,165200,869493930,11210,11210,11210,11210,0
|
|
20231018,165100,869493930,11210,11210,11210,11210,0
|
|
20231018,165000,869493930,11210,11210,11210,11210,0
|
|
20231018,164900,869493930,11210,11210,11210,11210,0
|
|
20231018,164800,869493930,11210,11210,11210,11210,0
|
|
20231018,164700,869493930,11210,11210,11210,11210,0
|
|
20231018,164600,869493930,11210,11210,11210,11210,0
|
|
20231018,164500,869493930,11210,11210,11210,11210,0
|
|
20231018,164400,869493930,11210,11210,11210,11210,0
|
|
20231018,164300,869493930,11210,11210,11210,11210,0
|
|
20231018,164200,869493930,11210,11210,11210,11210,0
|
|
20231018,164100,869493930,11210,11210,11210,11210,0
|
|
20231018,164000,869493930,11210,11210,11210,11210,0
|
|
20231018,163900,869493930,11210,11210,11210,11210,0
|
|
20231018,163800,869493930,11210,11210,11210,11210,0
|
|
20231018,163700,869493930,11210,11210,11210,11210,0
|
|
20231018,163600,869493930,11210,11210,11210,11210,0
|
|
20231018,163500,869493930,11210,11210,11210,11210,0
|
|
20231018,163400,869493930,11210,11210,11210,11210,1375
|
|
20231018,163300,869493930,11210,11210,11210,11210,0
|
|
20231018,163200,869493930,11210,11210,11210,11210,0
|
|
20231018,163100,869493930,11210,11210,11210,11210,0
|
|
20231018,163000,869493930,11210,11210,11210,11210,0
|
|
20231018,162900,869493930,11210,11210,11210,11210,0
|
|
20231018,162800,869493930,11210,11210,11210,11210,0
|
|
20231018,162700,869493930,11210,11210,11210,11210,0
|
|
20231018,162600,869493930,11210,11210,11210,11210,0
|
|
20231018,162500,869493930,11210,11210,11210,11210,0
|
|
20231018,162400,869493930,11210,11210,11210,11210,0
|
|
20231018,162300,869493930,11210,11210,11210,11210,0
|
|
20231018,162200,869493930,11210,11210,11210,11210,0
|
|
20231018,162100,869493930,11210,11210,11210,11210,0
|
|
20231018,162000,869493930,11210,11210,11210,11210,0
|
|
20231018,161900,869493930,11210,11210,11210,11210,0
|
|
20231018,161800,869493930,11210,11210,11210,11210,0
|
|
20231018,161700,869493930,11210,11210,11210,11210,0
|
|
20231018,161600,869493930,11210,11210,11210,11210,0
|
|
20231018,161500,869493930,11210,11210,11210,11210,0
|
|
20231018,161400,869493930,11210,11210,11210,11210,0
|
|
20231018,161300,869493930,11210,11210,11210,11210,0
|
|
20231018,161200,869493930,11210,11210,11210,11210,0
|
|
20231018,161100,869493930,11210,11210,11210,11210,0
|
|
20231018,161000,869493930,11210,11210,11210,11210,0
|
|
20231018,160900,869493930,11210,11210,11210,11210,0
|
|
20231018,160800,869493930,11210,11210,11210,11210,0
|
|
20231018,160700,869493930,11210,11210,11210,11210,0
|
|
20231018,160600,869493930,11210,11210,11210,11210,0
|
|
20231018,160500,869493930,11210,11210,11210,11210,0
|
|
20231018,160400,869493930,11210,11210,11210,11210,1375
|
|
20231018,160300,869493930,11210,11210,11210,11210,0
|
|
20231018,160200,869493930,11210,11210,11210,11210,0
|
|
20231018,160100,869493930,11210,11210,11210,11210,0
|
|
20231018,160000,869493930,11210,11210,11210,11210,0
|
|
20231018,155900,869493930,11210,11210,11210,11210,0
|
|
20231018,155800,869493930,11210,11210,11210,11210,0
|
|
20231018,155700,869493930,11210,11210,11210,11210,0
|
|
20231018,155600,869493930,11210,11210,11210,11210,0
|
|
20231018,155500,869493930,11210,11210,11210,11210,0
|
|
20231018,155400,869493930,11210,11210,11210,11210,0
|
|
20231018,155300,869493930,11210,11210,11210,11210,0
|
|
20231018,155200,869493930,11210,11210,11210,11210,0
|
|
20231018,155100,869493930,11210,11210,11210,11210,0
|
|
20231018,155000,869493930,11210,11210,11210,11210,0
|
|
20231018,154900,869493930,11210,11210,11210,11210,0
|
|
20231018,154800,869493930,11210,11210,11210,11210,0
|
|
20231018,154700,869493930,11210,11210,11210,11210,0
|
|
20231018,154600,869493930,11210,11210,11210,11210,0
|
|
20231018,154500,869493930,11210,11210,11210,11210,0
|
|
20231018,154400,869493930,11210,11210,11210,11210,0
|
|
20231018,154300,869493930,11210,11210,11210,11210,0
|
|
20231018,154200,869493930,11210,11210,11210,11210,0
|
|
20231018,154100,869493930,11210,11210,11210,11210,0
|
|
20231018,154000,869493930,11210,11210,11210,11210,0
|
|
20231018,153900,869493930,11210,11210,11210,11210,0
|
|
20231018,153800,869493930,11210,11210,11210,11210,0
|
|
20231018,153700,869493930,11210,11210,11210,11210,0
|
|
20231018,153600,869493930,11210,11210,11210,11210,0
|
|
20231018,153500,869493930,11210,11210,11210,11210,0
|
|
20231018,153400,869493930,11210,11210,11210,11210,1375
|
|
20231018,153300,869493930,11210,11210,11210,11210,0
|
|
20231018,153200,869493930,11210,11210,11210,11210,0
|
|
20231018,153100,869493930,11210,11210,11210,11210,0
|
|
20231018,153000,869493930,11210,11210,11210,11210,1375
|
|
20231018,152900,854080180,11270,11270,11270,11270,0
|
|
20231018,152800,854080180,11270,11270,11270,11270,0
|
|
20231018,152700,854080180,11270,11270,11270,11270,0
|
|
20231018,152600,854080180,11270,11270,11270,11270,0
|
|
20231018,152500,854080180,11270,11270,11270,11270,0
|
|
20231018,152400,854080180,11270,11270,11270,11270,0
|
|
20231018,152300,854080180,11270,11270,11270,11270,0
|
|
20231018,152200,854080180,11270,11270,11270,11270,0
|
|
20231018,152100,854080180,11270,11270,11270,11270,0
|
|
20231018,152000,854080180,11270,11270,11270,11270,0
|
|
20231018,151900,854080180,11270,11210,11270,11210,68
|
|
20231018,151800,853316880,11260,11210,11260,11210,41
|
|
20231018,151700,852857220,11210,11210,11210,11210,0
|
|
20231018,151600,852857220,11210,11220,11220,11210,159
|
|
20231018,151500,851073560,11220,11220,11220,11210,290
|
|
20231018,151400,847822590,11210,11220,11220,11210,80
|
|
20231018,151300,846925090,11220,11260,11260,11220,8
|
|
20231018,151200,846835290,11220,11210,11220,11210,22
|
|
20231018,151100,846588550,11220,11220,11220,11210,99
|
|
20231018,151000,845478630,11220,11210,11220,11210,61
|
|
20231018,150900,844794310,11210,11210,11210,11210,149
|
|
20231018,150800,843124020,11220,11220,11220,11220,110
|
|
20231018,150700,841889820,11220,11230,11230,11220,36
|
|
20231018,150600,841485880,11230,11260,11260,11230,208
|
|
20231018,150500,839149740,11270,11270,11270,11270,3
|
|
20231018,150400,839115930,11270,11240,11270,11220,578
|
|
20231018,150300,832612020,11220,11220,11220,11220,36
|
|
20231018,150200,832208100,11220,11220,11220,11210,86
|
|
20231018,150100,831243280,11210,11210,11210,11210,0
|
|
20231018,150000,831243280,11210,11210,11210,11210,261
|
|
20231018,145900,828317470,11210,11240,11240,11210,87
|
|
20231018,145800,827341840,11220,11220,11220,11220,123
|
|
20231018,145700,825961780,11220,11220,11220,11220,80
|
|
20231018,145600,825064180,11220,11220,11220,11220,10
|
|
20231018,145500,824951980,11220,11220,11220,11220,0
|
|
20231018,145400,824951980,11220,11220,11220,11220,70
|
|
20231018,145300,824166580,11220,11210,11220,11210,488
|
|
20231018,145200,818692030,11210,11210,11210,11210,11
|
|
20231018,145100,818568720,11220,11220,11220,11220,301
|
|
20231018,145000,815191500,11210,11210,11210,11200,190
|
|
20231018,144900,813062600,11200,11210,11210,11200,98
|
|
20231018,144800,811964140,11210,11210,11210,11210,0
|
|
20231018,144700,811964140,11210,11210,11210,11210,9
|
|
20231018,144600,811863250,11210,11210,11210,11210,0
|
|
20231018,144500,811863250,11210,11210,11210,11210,72
|
|
20231018,144400,811056130,11210,11210,11210,11210,0
|
|
20231018,144300,811056130,11210,11210,11210,11210,59
|
|
20231018,144200,810394740,11200,11210,11210,11200,150
|
|
20231018,144100,808714210,11210,11210,11210,11210,2
|
|
20231018,144000,808691790,11210,11210,11210,11210,7
|
|
20231018,143900,808613320,11210,11210,11210,11210,114
|
|
20231018,143800,807335380,11210,11210,11210,11210,110
|
|
20231018,143700,806102280,11210,11210,11210,11210,5
|
|
20231018,143600,806046230,11210,11220,11220,11210,172
|
|
20231018,143500,804117930,11210,11210,11220,11210,194
|
|
20231018,143400,801942580,11220,11210,11220,11210,226
|
|
20231018,143300,799407040,11210,11210,11210,11210,255
|
|
20231018,143200,796548490,11220,11230,11230,11220,231
|
|
20231018,143100,793956170,11230,11230,11230,11230,34
|
|
20231018,143000,793574350,11230,11220,11230,11220,57
|
|
20231018,142900,792934310,11220,11220,11220,11220,410
|
|
20231018,142800,788334110,11220,11240,11240,11220,407
|
|
20231018,142700,783764250,11240,11240,11240,11240,68
|
|
20231018,142600,782999930,11240,11240,11240,11240,210
|
|
20231018,142500,780639530,11250,11250,11250,11250,47
|
|
20231018,142400,780110780,11250,11250,11250,11250,0
|
|
20231018,142300,780110780,11250,11250,11250,11250,78
|
|
20231018,142200,779233280,11250,11250,11250,11250,20
|
|
20231018,142100,779008280,11250,11250,11250,11250,87
|
|
20231018,142000,778029530,11250,11250,11250,11250,10
|
|
20231018,141900,777917030,11250,11260,11260,11250,20
|
|
20231018,141800,777691930,11250,11260,11260,11250,284
|
|
20231018,141700,774496910,11260,11260,11260,11260,2
|
|
20231018,141600,774474390,11260,11260,11260,11260,66
|
|
20231018,141500,773731230,11260,11260,11260,11260,34
|
|
20231018,141400,773348390,11260,11260,11260,11260,20
|
|
20231018,141300,773123190,11250,11260,11260,11250,141
|
|
20231018,141200,771536740,11260,11260,11260,11260,55
|
|
20231018,141100,770917440,11250,11250,11250,11250,73
|
|
20231018,141000,770096190,11250,11250,11250,11250,0
|
|
20231018,140900,770096190,11250,11250,11250,11250,30
|
|
20231018,140800,769758690,11250,11250,11250,11250,202
|
|
20231018,140700,767486190,11260,11260,11260,11260,10
|
|
20231018,140600,767373590,11260,11260,11260,11250,81
|
|
20231018,140500,766462210,11250,11250,11250,11250,0
|
|
20231018,140400,766462210,11250,11250,11250,11250,85
|
|
20231018,140300,765505960,11250,11250,11250,11250,10
|
|
20231018,140200,765393460,11270,11270,11270,11270,0
|
|
20231018,140100,765393460,11270,11280,11280,11270,1732
|
|
20231018,140000,745873720,11280,11280,11280,11280,18
|
|
20231018,135900,745670680,11270,11270,11270,11270,84
|
|
20231018,135800,744724000,11280,11280,11280,11280,3
|
|
20231018,135700,744690160,11280,11280,11280,11280,0
|
|
20231018,135600,744690160,11280,11270,11280,11270,80
|
|
20231018,135500,743788510,11270,11280,11280,11270,30
|
|
20231018,135400,743450210,11280,11270,11280,11270,76
|
|
20231018,135300,742593590,11280,11270,11280,11270,146
|
|
20231018,135200,740948150,11270,11270,11270,11270,0
|
|
20231018,135100,740948150,11270,11270,11270,11270,42
|
|
20231018,135000,740474810,11270,11270,11270,11270,9
|
|
20231018,134900,740373380,11260,11270,11270,11260,69
|
|
20231018,134800,739596430,11270,11270,11270,11270,0
|
|
20231018,134700,739596430,11270,11270,11270,11270,77
|
|
20231018,134600,738728640,11270,11270,11270,11270,0
|
|
20231018,134500,738728640,11270,11270,11270,11270,10
|
|
20231018,134400,738615940,11270,11270,11270,11270,61
|
|
20231018,134300,737928470,11270,11270,11270,11270,0
|
|
20231018,134200,737928470,11270,11270,11270,11270,90
|
|
20231018,134100,736914170,11280,11270,11280,11270,16
|
|
20231018,134000,736733800,11270,11270,11270,11270,10
|
|
20231018,133900,736621100,11270,11270,11270,11270,51
|
|
20231018,133800,736046330,11270,11270,11270,11270,10
|
|
20231018,133700,735933630,11270,11270,11270,11270,87
|
|
20231018,133600,734953140,11270,11270,11270,11270,0
|
|
20231018,133500,734953140,11270,11270,11270,11270,200
|
|
20231018,133400,732699140,11270,11270,11270,11270,134
|
|
20231018,133300,731188960,11270,11270,11270,11270,0
|
|
20231018,133200,731188960,11270,11270,11270,11270,292
|
|
20231018,133100,727898120,11270,11270,11270,11270,10
|
|
20231018,133000,727785420,11270,11270,11270,11270,50
|
|
20231018,132900,727221920,11270,11270,11270,11270,0
|
|
20231018,132800,727221920,11270,11280,11280,11270,19
|
|
20231018,132700,727007690,11280,11280,11280,11280,18
|
|
20231018,132600,726804650,11280,11280,11280,11280,0
|
|
20231018,132500,726804650,11280,11280,11290,11280,354
|
|
20231018,132400,722811430,11280,11280,11280,11280,0
|
|
20231018,132300,722811430,11280,11280,11280,11280,0
|
|
20231018,132200,722811430,11280,11320,11320,11280,117
|
|
20231018,132100,721490470,11320,11280,11320,11280,39
|
|
20231018,132000,721049240,11280,11280,11280,11280,57
|
|
20231018,131900,720406280,11300,11290,11300,11290,22
|
|
20231018,131800,720157890,11280,11280,11280,11280,0
|
|
20231018,131700,720157890,11280,11290,11290,11280,91
|
|
20231018,131600,719131290,11290,11290,11290,11290,0
|
|
20231018,131500,719131290,11290,11280,11290,11280,55
|
|
20231018,131400,718510490,11280,11280,11280,11280,10
|
|
20231018,131300,718397690,11280,11260,11280,11260,112
|
|
20231018,131200,717136370,11280,11270,11280,11240,221
|
|
20231018,131100,714651980,11280,11280,11280,11280,3
|
|
20231018,131000,714618140,11270,11280,11280,11270,99
|
|
20231018,130900,713502310,11320,11320,11320,11320,1
|
|
20231018,130800,713490990,11270,11270,11270,11270,152
|
|
20231018,130700,711777950,11320,11320,11320,11320,0
|
|
20231018,130600,711777950,11320,11270,11320,11270,57
|
|
20231018,130500,711135510,11270,11280,11310,11270,504
|
|
20231018,130400,705444350,11280,11280,11280,11280,0
|
|
20231018,130300,705444350,11280,11250,11280,11230,139
|
|
20231018,130200,703880930,11250,11250,11250,11250,26
|
|
20231018,130100,703588430,11250,11230,11250,11230,214
|
|
20231018,130000,701182740,11230,11230,11230,11230,425
|
|
20231018,125900,696409990,11230,11240,11240,11230,699
|
|
20231018,125800,688555320,11240,11250,11250,11240,422
|
|
20231018,125700,683811910,11240,11250,11250,11240,593
|
|
20231018,125600,677142850,11250,11250,11250,11250,122
|
|
20231018,125500,675770350,11250,11250,11250,11250,0
|
|
20231018,125400,675770350,11250,11260,11260,11250,240
|
|
20231018,125300,673068070,11260,11280,11280,11260,80
|
|
20231018,125200,672167250,11260,11280,11280,11260,15
|
|
20231018,125100,671998250,11260,11260,11260,11260,62
|
|
20231018,125000,671300130,11280,11270,11280,11270,37
|
|
20231018,124900,670882970,11260,11260,11260,11260,11
|
|
20231018,124800,670759110,11260,11260,11260,11260,90
|
|
20231018,124700,669745710,11270,11270,11270,11270,1
|
|
20231018,124600,669734440,11240,11240,11240,11240,51
|
|
20231018,124500,669161200,11270,11230,11270,11230,2
|
|
20231018,124400,669138700,11280,11260,11280,11230,2084
|
|
20231018,124300,645713020,11260,11280,11280,11260,15
|
|
20231018,124200,645544100,11280,11280,11280,11280,1
|
|
20231018,124100,645532820,11250,11250,11250,11250,62
|
|
20231018,124000,644835320,11250,11250,11250,11250,0
|
|
20231018,123900,644835320,11250,11250,11250,11250,582
|
|
20231018,123800,638287820,11250,11250,11250,11250,11
|
|
20231018,123700,638164070,11240,11240,11240,11240,0
|
|
20231018,123600,638164070,11240,11260,11260,11240,707
|
|
20231018,123500,630209410,11260,11260,11260,11260,2
|
|
20231018,123400,630186890,11250,11260,11260,11250,544
|
|
20231018,123300,624066150,11270,11270,11270,11270,0
|
|
20231018,123200,624066150,11270,11270,11270,11270,397
|
|
20231018,123100,619591960,11280,11270,11280,11270,101
|
|
20231018,123000,618453680,11270,11270,11270,11270,29
|
|
20231018,122900,618126850,11270,11280,11280,11260,381
|
|
20231018,122800,613831700,11270,11280,11280,11270,94
|
|
20231018,122700,612772310,11280,11270,11280,11270,78
|
|
20231018,122600,611893140,11280,11280,11280,11270,1021
|
|
20231018,122500,600376410,11280,11310,11310,11280,2882
|
|
20231018,122400,567841070,11300,11300,11300,11300,489
|
|
20231018,122300,562315370,11310,11310,11310,11310,30
|
|
20231018,122200,561976070,11300,11310,11310,11300,78
|
|
20231018,122100,561094500,11310,11300,11310,11300,460
|
|
20231018,122000,555894070,11300,11300,11300,11300,108
|
|
20231018,121900,554673670,11300,11310,11310,11300,246
|
|
20231018,121800,551893860,11300,11310,11310,11300,52
|
|
20231018,121700,551306240,11300,11300,11300,11300,70
|
|
20231018,121600,550515240,11310,11310,11310,11310,0
|
|
20231018,121500,550515240,11310,11310,11310,11310,90
|
|
20231018,121400,549497340,11300,11300,11300,11300,91
|
|
20231018,121300,548469040,11300,11310,11310,11300,11
|
|
20231018,121200,548344730,11300,11310,11310,11300,51
|
|
20231018,121100,547768420,11310,11310,11310,11310,88
|
|
20231018,121000,546773140,11310,11300,11310,11300,312
|
|
20231018,120900,543246540,11310,11300,11310,11300,553
|
|
20231018,120800,536993620,11300,11300,11300,11300,0
|
|
20231018,120700,536993620,11300,11300,11300,11300,60
|
|
20231018,120600,536315620,11300,11300,11300,11300,0
|
|
20231018,120500,536315620,11300,11300,11300,11300,75
|
|
20231018,120400,535468120,11300,11300,11300,11300,10
|
|
20231018,120300,535355120,11300,11300,11300,11300,91
|
|
20231018,120200,534326820,11290,11290,11290,11290,66
|
|
20231018,120100,533581680,11300,11300,11300,11300,728
|
|
20231018,120000,525355280,11310,11300,11310,11300,89
|
|
20231018,115900,524349570,11310,11310,11310,11310,54
|
|
20231018,115800,523738830,11310,11310,11310,11310,10
|
|
20231018,115700,523625730,11300,11300,11310,11300,449
|
|
20231018,115600,518551150,11310,11310,11310,11310,30
|
|
20231018,115500,518211850,11300,11300,11300,11300,80
|
|
20231018,115400,517307850,11310,11310,11310,11310,1
|
|
20231018,115300,517296540,11300,11310,11310,11300,67
|
|
20231018,115200,516539380,11310,11310,11310,11310,100
|
|
20231018,115100,515408380,11300,11300,11300,11300,0
|
|
20231018,115000,515408380,11300,11300,11300,11300,355
|
|
20231018,114900,511396880,11310,11310,11310,11310,10
|
|
20231018,114800,511283780,11300,11310,11310,11300,30
|
|
20231018,114700,510944580,11300,11300,11300,11300,0
|
|
20231018,114600,510944580,11300,11290,11300,11290,42
|
|
20231018,114500,510470080,11300,11300,11300,11300,39
|
|
20231018,114400,510029380,11300,11300,11300,11300,75
|
|
20231018,114300,509181880,11300,11300,11300,11300,27
|
|
20231018,114200,508876780,11300,11290,11300,11290,360
|
|
20231018,114100,504812280,11300,11290,11300,11290,142
|
|
20231018,114000,503208480,11300,11300,11300,11300,20
|
|
20231018,113900,502982480,11300,11300,11300,11300,24
|
|
20231018,113800,502711280,11300,11310,11310,11300,708
|
|
20231018,113700,494710550,11320,11310,11320,11310,200
|
|
20231018,113600,492448450,11320,11340,11340,11320,16
|
|
20231018,113500,492267310,11340,11340,11340,11340,10
|
|
20231018,113400,492153910,11330,11330,11330,11330,10
|
|
20231018,113300,492040610,11300,11310,11320,11300,103
|
|
20231018,113200,490875970,11290,11300,11310,11290,595
|
|
20231018,113100,484157020,11310,11300,11310,11300,200
|
|
20231018,113000,481896300,11310,11310,11310,11310,7
|
|
20231018,112900,481817130,11310,11310,11310,11300,47
|
|
20231018,112800,481285960,11310,11300,11310,11300,79
|
|
20231018,112700,480393250,11300,11310,11310,11300,980
|
|
20231018,112600,469317200,11310,11320,11320,11310,294
|
|
20231018,112500,465991620,11330,11320,11340,11320,17
|
|
20231018,112400,465799110,11320,11340,11340,11310,1970
|
|
20231018,112300,443508580,11330,11330,11350,11320,326
|
|
20231018,112200,439816720,11320,11330,11330,11320,200
|
|
20231018,112100,437550900,11330,11350,11350,11330,3296
|
|
20231018,112000,400201990,11350,11360,11360,11350,1500
|
|
20231018,111900,383171990,11370,11360,11370,11350,119
|
|
20231018,111800,381820580,11360,11380,11380,11360,462
|
|
20231018,111700,376571670,11390,11380,11390,11380,46
|
|
20231018,111600,376048130,11380,11390,11390,11380,74
|
|
20231018,111500,375205400,11390,11390,11390,11390,0
|
|
20231018,111400,375205400,11390,11390,11390,11390,57
|
|
20231018,111300,374556170,11440,11440,11440,11440,20
|
|
20231018,111200,374327370,11440,11430,11440,11430,80
|
|
20231018,111100,373412800,11430,11440,11470,11430,80
|
|
20231018,111000,372496410,11440,11440,11440,11440,0
|
|
20231018,110900,372496410,11440,11440,11440,11440,207
|
|
20231018,110800,370128330,11440,11440,11440,11440,74
|
|
20231018,110700,369281770,11440,11440,11440,11440,326
|
|
20231018,110600,365552330,11440,11410,11440,11410,1423
|
|
20231018,110500,349291370,11380,11380,11380,11380,158
|
|
20231018,110400,347493330,11370,11370,11370,11370,60
|
|
20231018,110300,346811130,11360,11360,11360,11360,60
|
|
20231018,110200,346129530,11360,11360,11360,11350,192
|
|
20231018,110100,343949410,11340,11340,11340,11340,0
|
|
20231018,110000,343949410,11340,11340,11340,11340,23
|
|
20231018,105900,343688590,11330,11330,11340,11320,428
|
|
20231018,105800,338839330,11330,11330,11330,11330,10
|
|
20231018,105700,338726030,11340,11340,11340,11330,59
|
|
20231018,105600,338057440,11340,11350,11350,11330,553
|
|
20231018,105500,331782740,11350,11390,11400,11350,2984
|
|
20231018,105400,297823620,11390,11400,11410,11390,1504
|
|
20231018,105300,280678970,11400,11400,11410,11400,220
|
|
20231018,105200,278170770,11410,11410,11410,11400,195
|
|
20231018,105100,275946590,11400,11400,11400,11400,0
|
|
20231018,105000,275946590,11400,11400,11400,11400,74
|
|
20231018,104900,275102990,11410,11410,11410,11410,0
|
|
20231018,104800,275102990,11410,11400,11410,11400,30
|
|
20231018,104700,274760740,11400,11410,11410,11400,92
|
|
20231018,104600,273711840,11400,11400,11400,11400,0
|
|
20231018,104500,273711840,11400,11400,11400,11400,69
|
|
20231018,104400,272925240,11400,11400,11400,11400,0
|
|
20231018,104300,272925240,11400,11400,11400,11400,10
|
|
20231018,104200,272811240,11410,11410,11410,11400,709
|
|
20231018,104100,264728220,11420,11420,11420,11420,1
|
|
20231018,104000,264716800,11410,11410,11410,11410,221
|
|
20231018,103900,262195190,11410,11410,11410,11410,0
|
|
20231018,103800,262195190,11410,11420,11420,11410,11
|
|
20231018,103700,262069580,11420,11410,11420,11410,90
|
|
20231018,103600,261042660,11410,11420,11420,11410,11
|
|
20231018,103500,260917080,11420,11420,11420,11420,54
|
|
20231018,103400,260300400,11410,11410,11410,11410,0
|
|
20231018,103300,260300400,11410,11410,11410,11410,86
|
|
20231018,103200,259319140,11400,11400,11400,11400,0
|
|
20231018,103100,259319140,11400,11400,11400,11400,21
|
|
20231018,103000,259079740,11390,11460,11460,11390,67
|
|
20231018,102900,258316190,11390,11390,11390,11390,67
|
|
20231018,102800,257553060,11390,11390,11390,11390,71
|
|
20231018,102700,256744370,11390,11390,11390,11390,0
|
|
20231018,102600,256744370,11390,11390,11390,11390,0
|
|
20231018,102500,256744370,11390,11390,11390,11390,75
|
|
20231018,102400,255890120,11390,11390,11390,11390,635
|
|
20231018,102300,248657470,11390,11400,11400,11390,87
|
|
20231018,102200,247666510,11400,11400,11400,11400,111
|
|
20231018,102100,246401110,11390,11430,11430,11390,72
|
|
20231018,102000,245580510,11430,11430,11430,11430,50
|
|
20231018,101900,245009010,11430,11430,11430,11430,6
|
|
20231018,101800,244940430,11390,11390,11390,11390,74
|
|
20231018,101700,244097570,11390,11390,11390,11390,0
|
|
20231018,101600,244097570,11390,11400,11400,11390,313
|
|
20231018,101500,240531510,11400,11400,11400,11400,2
|
|
20231018,101400,240508710,11400,11400,11400,11400,0
|
|
20231018,101300,240508710,11400,11400,11400,11400,74
|
|
20231018,101200,239665110,11400,11400,11420,11400,238
|
|
20231018,101100,236951170,11400,11400,11400,11400,71
|
|
20231018,101000,236141770,11400,11400,11400,11400,10
|
|
20231018,100900,236027770,11400,11400,11400,11400,15
|
|
20231018,100800,235856770,11400,11390,11400,11390,82
|
|
20231018,100700,234922000,11400,11400,11400,11400,500
|
|
20231018,100600,229222000,11400,11430,11430,11380,505
|
|
20231018,100500,223469410,11410,11410,11410,11410,22
|
|
20231018,100400,223218390,11410,11410,11410,11400,435
|
|
20231018,100300,218257640,11410,11410,11410,11410,222
|
|
20231018,100200,215724620,11410,11420,11420,11410,382
|
|
20231018,100100,211365580,11420,11420,11420,11420,76
|
|
20231018,100000,210497660,11420,11420,11420,11420,567
|
|
20231018,095900,204022520,11420,11440,11480,11420,370
|
|
20231018,095800,199793220,11440,11450,11450,11440,1101
|
|
20231018,095700,187188080,11460,11460,11460,11460,6
|
|
20231018,095600,187119320,11460,11460,11460,11460,293
|
|
20231018,095500,183761540,11480,11480,11480,11480,59
|
|
20231018,095400,183084220,11480,11500,11500,11480,244
|
|
20231018,095300,180280740,11490,11490,11490,11490,0
|
|
20231018,095200,180280740,11490,11500,11500,11490,473
|
|
20231018,095100,174841910,11500,11530,11530,11490,532
|
|
20231018,095000,168721700,11530,11540,11540,11530,165
|
|
20231018,094900,166819190,11540,11540,11540,11540,71
|
|
20231018,094800,165999850,11540,11540,11540,11540,1
|
|
20231018,094700,165988310,11540,11540,11540,11540,70
|
|
20231018,094600,165180510,11560,11560,11560,11560,599
|
|
20231018,094500,158256070,11560,11600,11600,11560,60
|
|
20231018,094400,157560270,11600,11560,11600,11560,87
|
|
20231018,094300,156554510,11560,11560,11560,11560,0
|
|
20231018,094200,156554510,11560,11610,11610,11560,231
|
|
20231018,094100,153878870,11600,11600,11600,11600,43
|
|
20231018,094000,153380070,11590,11590,11590,11590,39
|
|
20231018,093900,152928060,11560,11590,11590,11560,79
|
|
20231018,093800,152014760,11600,11600,11600,11600,22
|
|
20231018,093700,151759560,11560,11560,11560,11560,64
|
|
20231018,093600,151019720,11550,11550,11550,11550,0
|
|
20231018,093500,151019720,11550,11550,11550,11550,50
|
|
20231018,093400,150442220,11550,11550,11550,11550,95
|
|
20231018,093300,149344970,11610,11610,11610,11610,1
|
|
20231018,093200,149333360,11540,11540,11540,11540,57
|
|
20231018,093100,148675580,11530,11530,11530,11530,242
|
|
20231018,093000,145885320,11530,11530,11530,11530,53
|
|
20231018,092900,145274230,11550,11580,11580,11550,10
|
|
20231018,092800,145158560,11560,11560,11560,11560,0
|
|
20231018,092700,145158560,11560,11560,11560,11560,57
|
|
20231018,092600,144499640,11570,11580,11580,11570,83
|
|
20231018,092500,143539290,11590,11590,11590,11590,225
|
|
20231018,092400,140931540,11590,11590,11590,11590,8
|
|
20231018,092300,140838820,11590,11600,11600,11590,60
|
|
20231018,092200,140143400,11590,11590,11590,11590,57
|
|
20231018,092100,139482770,11590,11590,11590,11590,0
|
|
20231018,092000,139482770,11590,11590,11610,11590,487
|
|
20231018,091900,133838340,11590,11590,11590,11590,1
|
|
20231018,091800,133826750,11580,11540,11580,11540,2072
|
|
20231018,091700,109914310,11550,11590,11590,11550,168
|
|
20231018,091600,107967590,11590,11630,11630,11590,95
|
|
20231018,091500,106865340,11590,11630,11630,11590,98
|
|
20231018,091400,105728590,11620,11640,11640,11620,36
|
|
20231018,091300,105310240,11620,11620,11620,11620,0
|
|
20231018,091200,105310240,11620,11620,11620,11620,0
|
|
20231018,091100,105310240,11620,11590,11660,11590,3446
|
|
20231018,091000,65244710,11620,11630,11660,11620,1182
|
|
20231018,090900,51482770,11640,11640,11640,11640,0
|
|
20231018,090800,51482770,11640,11640,11640,11640,0
|
|
20231018,090700,51482770,11640,11640,11640,11640,3
|
|
20231018,090600,51447850,11640,11630,11660,11600,807
|
|
20231018,090500,42069110,11630,11540,11630,11540,480
|
|
20231018,090400,36509390,11530,11480,11540,11480,255
|
|
20231018,090300,33571650,11380,11430,11570,11380,1249
|
|
20231018,090200,19315640,11400,11420,11420,11400,74
|
|
20231018,090100,18470880,11430,11430,11430,11430,61
|
|
20231018,090000,17773650,11430,11430,11430,11430,1555
|