601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185800,1207673280,18810,18810,18810,18810,2200
|
|
20231017,185700,1207673280,18810,18810,18810,18810,0
|
|
20231017,185600,1207673280,18810,18810,18810,18810,0
|
|
20231017,185500,1207673280,18810,18810,18810,18810,0
|
|
20231017,185400,1207673280,18810,18810,18810,18810,0
|
|
20231017,185300,1207673280,18810,18810,18810,18810,0
|
|
20231017,185200,1207673280,18810,18810,18810,18810,0
|
|
20231017,185100,1207673280,18810,18810,18810,18810,0
|
|
20231017,185000,1207673280,18810,18810,18810,18810,0
|
|
20231017,184900,1207673280,18810,18810,18810,18810,0
|
|
20231017,184800,1207673280,18810,18810,18810,18810,0
|
|
20231017,184700,1207673280,18810,18810,18810,18810,0
|
|
20231017,184600,1207673280,18810,18810,18810,18810,0
|
|
20231017,184500,1207673280,18810,18810,18810,18810,0
|
|
20231017,184400,1207673280,18810,18810,18810,18810,0
|
|
20231017,184300,1207673280,18810,18810,18810,18810,0
|
|
20231017,184200,1207673280,18810,18810,18810,18810,0
|
|
20231017,184100,1207673280,18810,18810,18810,18810,0
|
|
20231017,184000,1207673280,18810,18810,18810,18810,0
|
|
20231017,183900,1207673280,18810,18810,18810,18810,0
|
|
20231017,183800,1207673280,18810,18810,18810,18810,0
|
|
20231017,183700,1207673280,18810,18810,18810,18810,0
|
|
20231017,183600,1207673280,18810,18810,18810,18810,0
|
|
20231017,183500,1207673280,18810,18810,18810,18810,0
|
|
20231017,183400,1207673280,18810,18810,18810,18810,0
|
|
20231017,183300,1207673280,18810,18810,18810,18810,0
|
|
20231017,183200,1207673280,18810,18810,18810,18810,0
|
|
20231017,183100,1207673280,18810,18810,18810,18810,0
|
|
20231017,183000,1207673280,18810,18810,18810,18810,0
|
|
20231017,182900,1207673280,18810,18810,18810,18810,0
|
|
20231017,182800,1207673280,18810,18810,18810,18810,2200
|
|
20231017,182700,1207673280,18810,18810,18810,18810,0
|
|
20231017,182600,1207673280,18810,18810,18810,18810,0
|
|
20231017,182500,1207673280,18810,18810,18810,18810,0
|
|
20231017,182400,1207673280,18810,18810,18810,18810,0
|
|
20231017,182300,1207673280,18810,18810,18810,18810,0
|
|
20231017,182200,1207673280,18810,18810,18810,18810,0
|
|
20231017,182100,1207673280,18810,18810,18810,18810,0
|
|
20231017,182000,1207673280,18810,18810,18810,18810,0
|
|
20231017,181900,1207673280,18810,18810,18810,18810,0
|
|
20231017,181800,1207673280,18810,18810,18810,18810,0
|
|
20231017,181700,1207673280,18810,18810,18810,18810,0
|
|
20231017,181600,1207673280,18810,18810,18810,18810,0
|
|
20231017,181500,1207673280,18810,18810,18810,18810,0
|
|
20231017,181400,1207673280,18810,18810,18810,18810,0
|
|
20231017,181300,1207673280,18810,18810,18810,18810,0
|
|
20231017,181200,1207673280,18810,18810,18810,18810,0
|
|
20231017,181100,1207673280,18810,18810,18810,18810,0
|
|
20231017,181000,1207673280,18810,18810,18810,18810,0
|
|
20231017,180900,1207673280,18810,18810,18810,18810,0
|
|
20231017,180800,1207673280,18810,18810,18810,18810,0
|
|
20231017,180700,1207673280,18810,18810,18810,18810,0
|
|
20231017,180600,1207673280,18810,18810,18810,18810,0
|
|
20231017,180500,1207673280,18810,18810,18810,18810,0
|
|
20231017,180400,1207673280,18810,18810,18810,18810,0
|
|
20231017,180300,1207673280,18810,18810,18810,18810,0
|
|
20231017,180200,1207673280,18810,18810,18810,18810,0
|
|
20231017,180100,1207673280,18810,18810,18810,18810,0
|
|
20231017,180000,1207673280,18810,18810,18810,18810,0
|
|
20231017,175900,1207673280,18810,18810,18810,18810,0
|
|
20231017,175800,1207673280,18810,18810,18810,18810,2200
|
|
20231017,175700,1207673280,18810,18810,18810,18810,0
|
|
20231017,175600,1207673280,18810,18810,18810,18810,0
|
|
20231017,175500,1207673280,18810,18810,18810,18810,0
|
|
20231017,175400,1207673280,18810,18810,18810,18810,0
|
|
20231017,175300,1207673280,18810,18810,18810,18810,0
|
|
20231017,175200,1207673280,18810,18810,18810,18810,0
|
|
20231017,175100,1207673280,18810,18810,18810,18810,0
|
|
20231017,175000,1207673280,18810,18810,18810,18810,0
|
|
20231017,174900,1207673280,18810,18810,18810,18810,0
|
|
20231017,174800,1207673280,18810,18810,18810,18810,0
|
|
20231017,174700,1207673280,18810,18810,18810,18810,0
|
|
20231017,174600,1207673280,18810,18810,18810,18810,0
|
|
20231017,174500,1207673280,18810,18810,18810,18810,0
|
|
20231017,174400,1207673280,18810,18810,18810,18810,0
|
|
20231017,174300,1207673280,18810,18810,18810,18810,0
|
|
20231017,174200,1207673280,18810,18810,18810,18810,0
|
|
20231017,174100,1207673280,18810,18810,18810,18810,0
|
|
20231017,174000,1207673280,18810,18810,18810,18810,0
|
|
20231017,173900,1207673280,18810,18810,18810,18810,0
|
|
20231017,173800,1207673280,18810,18810,18810,18810,0
|
|
20231017,173700,1207673280,18810,18810,18810,18810,0
|
|
20231017,173600,1207673280,18810,18810,18810,18810,0
|
|
20231017,173500,1207673280,18810,18810,18810,18810,0
|
|
20231017,173400,1207673280,18810,18810,18810,18810,0
|
|
20231017,173300,1207673280,18810,18810,18810,18810,0
|
|
20231017,173200,1207673280,18810,18810,18810,18810,0
|
|
20231017,173100,1207673280,18810,18810,18810,18810,0
|
|
20231017,173000,1207673280,18810,18810,18810,18810,0
|
|
20231017,172900,1207673280,18810,18810,18810,18810,0
|
|
20231017,172800,1207673280,18810,18810,18810,18810,2200
|
|
20231017,172700,1207673280,18810,18810,18810,18810,0
|
|
20231017,172600,1207673280,18810,18810,18810,18810,0
|
|
20231017,172500,1207673280,18810,18810,18810,18810,0
|
|
20231017,172400,1207673280,18810,18810,18810,18810,0
|
|
20231017,172300,1207673280,18810,18810,18810,18810,0
|
|
20231017,172200,1207673280,18810,18810,18810,18810,0
|
|
20231017,172100,1207673280,18810,18810,18810,18810,0
|
|
20231017,172000,1207673280,18810,18810,18810,18810,0
|
|
20231017,171900,1207673280,18810,18810,18810,18810,0
|
|
20231017,171800,1207673280,18810,18810,18810,18810,0
|
|
20231017,171700,1207673280,18810,18810,18810,18810,0
|
|
20231017,171600,1207673280,18810,18810,18810,18810,0
|
|
20231017,171500,1207673280,18810,18810,18810,18810,0
|
|
20231017,171400,1207673280,18810,18810,18810,18810,0
|
|
20231017,171300,1207673280,18810,18810,18810,18810,0
|
|
20231017,171200,1207673280,18810,18810,18810,18810,0
|
|
20231017,171100,1207673280,18810,18810,18810,18810,0
|
|
20231017,171000,1207673280,18810,18810,18810,18810,0
|
|
20231017,170900,1207673280,18810,18810,18810,18810,0
|
|
20231017,170800,1207673280,18810,18810,18810,18810,0
|
|
20231017,170700,1207673280,18810,18810,18810,18810,0
|
|
20231017,170600,1207673280,18810,18810,18810,18810,0
|
|
20231017,170500,1207673280,18810,18810,18810,18810,0
|
|
20231017,170400,1207673280,18810,18810,18810,18810,0
|
|
20231017,170300,1207673280,18810,18810,18810,18810,0
|
|
20231017,170200,1207673280,18810,18810,18810,18810,0
|
|
20231017,170100,1207673280,18810,18810,18810,18810,0
|
|
20231017,170000,1207673280,18810,18810,18810,18810,0
|
|
20231017,165900,1207673280,18810,18810,18810,18810,0
|
|
20231017,165800,1207673280,18810,18810,18810,18810,2200
|
|
20231017,165700,1207673280,18810,18810,18810,18810,0
|
|
20231017,165600,1207673280,18810,18810,18810,18810,0
|
|
20231017,165500,1207673280,18810,18810,18810,18810,0
|
|
20231017,165400,1207673280,18810,18810,18810,18810,0
|
|
20231017,165300,1207673280,18810,18810,18810,18810,0
|
|
20231017,165200,1207673280,18810,18810,18810,18810,0
|
|
20231017,165100,1207673280,18810,18810,18810,18810,0
|
|
20231017,165000,1207673280,18810,18810,18810,18810,0
|
|
20231017,164900,1207673280,18810,18810,18810,18810,0
|
|
20231017,164800,1207673280,18810,18810,18810,18810,0
|
|
20231017,164700,1207673280,18810,18810,18810,18810,0
|
|
20231017,164600,1207673280,18810,18810,18810,18810,0
|
|
20231017,164500,1207673280,18810,18810,18810,18810,0
|
|
20231017,164400,1207673280,18810,18810,18810,18810,0
|
|
20231017,164300,1207673280,18810,18810,18810,18810,0
|
|
20231017,164200,1207673280,18810,18810,18810,18810,0
|
|
20231017,164100,1207673280,18810,18810,18810,18810,0
|
|
20231017,164000,1207673280,18810,18810,18810,18810,0
|
|
20231017,163900,1207673280,18810,18810,18810,18810,0
|
|
20231017,163800,1207673280,18810,18810,18810,18810,0
|
|
20231017,163700,1207673280,18810,18810,18810,18810,0
|
|
20231017,163600,1207673280,18810,18810,18810,18810,0
|
|
20231017,163500,1207673280,18810,18810,18810,18810,0
|
|
20231017,163400,1207673280,18810,18810,18810,18810,0
|
|
20231017,163300,1207673280,18810,18810,18810,18810,0
|
|
20231017,163200,1207673280,18810,18810,18810,18810,0
|
|
20231017,163100,1207673280,18810,18810,18810,18810,0
|
|
20231017,163000,1207673280,18810,18810,18810,18810,0
|
|
20231017,162900,1207673280,18810,18810,18810,18810,0
|
|
20231017,162800,1207673280,18810,18810,18810,18810,2200
|
|
20231017,162700,1207673280,18810,18810,18810,18810,0
|
|
20231017,162600,1207673280,18810,18810,18810,18810,0
|
|
20231017,162500,1207673280,18810,18810,18810,18810,0
|
|
20231017,162400,1207673280,18810,18810,18810,18810,0
|
|
20231017,162300,1207673280,18810,18810,18810,18810,0
|
|
20231017,162200,1207673280,18810,18810,18810,18810,0
|
|
20231017,162100,1207673280,18810,18810,18810,18810,0
|
|
20231017,162000,1207673280,18810,18810,18810,18810,0
|
|
20231017,161900,1207673280,18810,18810,18810,18810,0
|
|
20231017,161800,1207673280,18810,18810,18810,18810,0
|
|
20231017,161700,1207673280,18810,18810,18810,18810,0
|
|
20231017,161600,1207673280,18810,18810,18810,18810,0
|
|
20231017,161500,1207673280,18810,18810,18810,18810,0
|
|
20231017,161400,1207673280,18810,18810,18810,18810,0
|
|
20231017,161300,1207673280,18810,18810,18810,18810,0
|
|
20231017,161200,1207673280,18810,18810,18810,18810,0
|
|
20231017,161100,1207673280,18810,18810,18810,18810,0
|
|
20231017,161000,1207673280,18810,18810,18810,18810,0
|
|
20231017,160900,1207673280,18810,18810,18810,18810,0
|
|
20231017,160800,1207673280,18810,18810,18810,18810,0
|
|
20231017,160700,1207673280,18810,18810,18810,18810,0
|
|
20231017,160600,1207673280,18810,18810,18810,18810,0
|
|
20231017,160500,1207673280,18810,18810,18810,18810,0
|
|
20231017,160400,1207673280,18810,18810,18810,18810,0
|
|
20231017,160300,1207673280,18810,18810,18810,18810,0
|
|
20231017,160200,1207673280,18810,18810,18810,18810,0
|
|
20231017,160100,1207673280,18810,18810,18810,18810,0
|
|
20231017,160000,1207673280,18810,18810,18810,18810,0
|
|
20231017,155900,1207673280,18810,18810,18810,18810,0
|
|
20231017,155800,1207673280,18810,18810,18810,18810,2200
|
|
20231017,155700,1207673280,18810,18810,18810,18810,0
|
|
20231017,155600,1207673280,18810,18810,18810,18810,0
|
|
20231017,155500,1207673280,18810,18810,18810,18810,0
|
|
20231017,155400,1207673280,18810,18810,18810,18810,0
|
|
20231017,155300,1207673280,18810,18810,18810,18810,0
|
|
20231017,155200,1207673280,18810,18810,18810,18810,0
|
|
20231017,155100,1207673280,18810,18810,18810,18810,0
|
|
20231017,155000,1207673280,18810,18810,18810,18810,0
|
|
20231017,154900,1207673280,18810,18810,18810,18810,0
|
|
20231017,154800,1207673280,18810,18810,18810,18810,0
|
|
20231017,154700,1207673280,18810,18810,18810,18810,0
|
|
20231017,154600,1207673280,18810,18810,18810,18810,0
|
|
20231017,154500,1207673280,18810,18810,18810,18810,0
|
|
20231017,154400,1207673280,18810,18810,18810,18810,0
|
|
20231017,154300,1207673280,18810,18810,18810,18810,0
|
|
20231017,154200,1207673280,18810,18810,18810,18810,0
|
|
20231017,154100,1207673280,18810,18810,18810,18810,0
|
|
20231017,154000,1207673280,18810,18810,18810,18810,0
|
|
20231017,153900,1207673280,18810,18810,18810,18810,0
|
|
20231017,153800,1207673280,18810,18810,18810,18810,0
|
|
20231017,153700,1207673280,18810,18810,18810,18810,0
|
|
20231017,153600,1207673280,18810,18810,18810,18810,0
|
|
20231017,153500,1207673280,18810,18810,18810,18810,0
|
|
20231017,153400,1207673280,18810,18810,18810,18810,0
|
|
20231017,153300,1207673280,18810,18810,18810,18810,0
|
|
20231017,153200,1207673280,18810,18810,18810,18810,0
|
|
20231017,153100,1207673280,18810,18810,18810,18810,0
|
|
20231017,153000,1207673280,18810,18810,18810,18810,2200
|
|
20231017,152900,1166291280,18810,18810,18810,18810,0
|
|
20231017,152800,1166291280,18810,18810,18810,18810,0
|
|
20231017,152700,1166291280,18810,18810,18810,18810,0
|
|
20231017,152600,1166291280,18810,18810,18810,18810,0
|
|
20231017,152500,1166291280,18810,18810,18810,18810,0
|
|
20231017,152400,1166291280,18810,18810,18810,18810,0
|
|
20231017,152300,1166291280,18810,18810,18810,18810,0
|
|
20231017,152200,1166291280,18810,18810,18810,18810,0
|
|
20231017,152100,1166291280,18810,18810,18810,18810,0
|
|
20231017,152000,1166291280,18810,18810,18810,18810,0
|
|
20231017,151900,1166291280,18810,18830,18830,18800,117
|
|
20231017,151800,1164089680,18830,18830,18830,18830,37
|
|
20231017,151700,1163392970,18820,18820,18820,18810,50
|
|
20231017,151600,1162452070,18810,18810,18820,18810,156
|
|
20231017,151500,1159516370,18810,18800,18810,18800,100
|
|
20231017,151400,1157635510,18800,18810,18820,18800,114
|
|
20231017,151300,1155491620,18800,18800,18810,18780,218
|
|
20231017,151200,1151393730,18790,18790,18810,18780,135
|
|
20231017,151100,1148855690,18780,18820,18820,18780,564
|
|
20231017,151000,1138251700,18820,18800,18830,18800,123
|
|
20231017,150900,1135937150,18800,18830,18830,18800,178
|
|
20231017,150800,1132588810,18820,18820,18820,18800,148
|
|
20231017,150700,1129803680,18830,18790,18830,18790,502
|
|
20231017,150600,1120364710,18800,18790,18800,18790,243
|
|
20231017,150500,1115796480,18790,18760,18800,18760,158
|
|
20231017,150400,1112829040,18760,18760,18770,18750,199
|
|
20231017,150300,1109095920,18760,18800,18800,18750,342
|
|
20231017,150200,1102675510,18780,18770,18780,18760,222
|
|
20231017,150100,1098507970,18800,18790,18800,18790,209
|
|
20231017,150000,1094579410,18790,18810,18820,18780,679
|
|
20231017,145900,1081815640,18820,18820,18830,18810,139
|
|
20231017,145800,1079199620,18820,18820,18830,18800,153
|
|
20231017,145700,1076321200,18830,18830,18830,18820,112
|
|
20231017,145600,1074212510,18820,18810,18820,18810,126
|
|
20231017,145500,1071841230,18820,18780,18820,18780,337
|
|
20231017,145400,1065505760,18790,18820,18820,18780,497
|
|
20231017,145300,1056160530,18810,18820,18830,18800,263
|
|
20231017,145200,1051211480,18810,18800,18820,18800,257
|
|
20231017,145100,1046376860,18820,18750,18820,18750,821
|
|
20231017,145000,1030955780,18750,18750,18760,18740,382
|
|
20231017,144900,1023793260,18760,18780,18780,18750,309
|
|
20231017,144800,1017994800,18780,18810,18820,18780,1545
|
|
20231017,144700,988951990,18810,18820,18820,18810,107
|
|
20231017,144600,986938760,18810,18820,18820,18810,60
|
|
20231017,144500,985809730,18820,18810,18820,18810,73
|
|
20231017,144400,984436200,18830,18810,18830,18800,288
|
|
20231017,144300,979017050,18810,18800,18810,18800,123
|
|
20231017,144200,976703730,18810,18800,18810,18800,103
|
|
20231017,144100,974766450,18800,18820,18820,18800,180
|
|
20231017,144000,971380030,18820,18810,18820,18810,109
|
|
20231017,143900,969328710,18810,18820,18820,18810,107
|
|
20231017,143800,967315120,18810,18830,18830,18810,166
|
|
20231017,143700,964189870,18830,18820,18830,18820,250
|
|
20231017,143600,959482860,18810,18830,18830,18810,76
|
|
20231017,143500,958052200,18820,18830,18840,18810,132
|
|
20231017,143400,955567380,18830,18850,18850,18810,141
|
|
20231017,143300,952911970,18840,18820,18840,18810,77
|
|
20231017,143200,951462070,18810,18820,18820,18810,118
|
|
20231017,143100,949241500,18820,18820,18830,18810,157
|
|
20231017,143000,946286860,18830,18820,18830,18820,100
|
|
20231017,142900,944404200,18840,18840,18850,18830,111
|
|
20231017,142800,942313180,18820,18820,18830,18810,133
|
|
20231017,142700,939810180,18820,18820,18820,18810,83
|
|
20231017,142600,938248590,18840,18840,18840,18830,145
|
|
20231017,142500,935516820,18830,18850,18850,18830,122
|
|
20231017,142400,933218200,18840,18850,18850,18830,80
|
|
20231017,142300,931710500,18840,18820,18840,18820,96
|
|
20231017,142200,929902100,18820,18820,18820,18810,95
|
|
20231017,142100,928114610,18820,18830,18830,18810,104
|
|
20231017,142000,926157120,18820,18820,18820,18810,111
|
|
20231017,141900,924068410,18820,18850,18860,18820,116
|
|
20231017,141800,921882230,18850,18860,18860,18850,90
|
|
20231017,141700,920185060,18860,18850,18860,18840,153
|
|
20231017,141600,917300690,18840,18840,18850,18840,92
|
|
20231017,141500,915567300,18840,18850,18850,18810,301
|
|
20231017,141400,909900630,18850,18830,18850,18820,158
|
|
20231017,141300,906923630,18830,18820,18830,18810,109
|
|
20231017,141200,904871860,18810,18810,18820,18810,76
|
|
20231017,141100,903441930,18800,18810,18810,18800,19
|
|
20231017,141000,903084570,18820,18810,18820,18800,209
|
|
20231017,140900,899154390,18820,18820,18830,18820,9
|
|
20231017,140800,898984970,18810,18820,18830,18810,26
|
|
20231017,140700,898495630,18810,18820,18820,18810,43
|
|
20231017,140600,897686690,18810,18810,18810,18800,124
|
|
20231017,140500,895354290,18800,18800,18810,18800,31
|
|
20231017,140400,894771360,18800,18810,18830,18800,649
|
|
20231017,140300,882566950,18800,18810,18810,18800,10
|
|
20231017,140200,882378920,18800,18820,18820,18800,172
|
|
20231017,140100,879142240,18820,18820,18820,18800,158
|
|
20231017,140000,876169950,18810,18820,18820,18810,90
|
|
20231017,135900,874476940,18800,18750,18800,18750,167
|
|
20231017,135800,871341070,18730,18750,18750,18720,318
|
|
20231017,135700,865383040,18740,18760,18770,18740,361
|
|
20231017,135600,858609820,18770,18800,18810,18770,726
|
|
20231017,135500,844961290,18800,18820,18840,18800,192
|
|
20231017,135400,841345010,18830,18830,18830,18820,90
|
|
20231017,135300,839650580,18830,18840,18840,18820,10
|
|
20231017,135200,839462300,18820,18820,18830,18820,218
|
|
20231017,135100,835357610,18830,18830,18830,18820,33
|
|
20231017,135000,834736400,18830,18820,18830,18810,123
|
|
20231017,134900,832421760,18820,18820,18820,18810,31
|
|
20231017,134800,831838490,18810,18810,18820,18800,146
|
|
20231017,134700,829092220,18800,18800,18810,18800,40
|
|
20231017,134600,828340200,18800,18810,18810,18800,321
|
|
20231017,134500,822302360,18810,18800,18810,18800,67
|
|
20231017,134400,821042190,18800,18800,18810,18800,135
|
|
20231017,134300,818504130,18810,18810,18810,18800,511
|
|
20231017,134200,808893980,18810,18810,18810,18800,11
|
|
20231017,134100,808687110,18800,18800,18810,18800,239
|
|
20231017,134000,804192150,18800,18830,18840,18800,1974
|
|
20231017,133900,767079480,18840,18830,18840,18830,121
|
|
20231017,133800,764800920,18820,18820,18820,18810,57
|
|
20231017,133700,763728240,18820,18830,18830,18820,165
|
|
20231017,133600,760622000,18820,18820,18830,18810,103
|
|
20231017,133500,758683240,18830,18830,18830,18810,57
|
|
20231017,133400,757610510,18820,18810,18830,18810,208
|
|
20231017,133300,753694600,18850,18850,18860,18850,122
|
|
20231017,133200,751394830,18850,18850,18860,18840,263
|
|
20231017,133100,746436450,18850,18850,18850,18840,56
|
|
20231017,133000,745381230,18850,18830,18850,18830,136
|
|
20231017,132900,742818920,18820,18830,18830,18810,57
|
|
20231017,132800,741746180,18850,18860,18860,18850,153
|
|
20231017,132700,738862120,18860,18830,18860,18820,217
|
|
20231017,132600,734775260,18820,18850,18850,18810,151
|
|
20231017,132500,731932010,18840,18850,18860,18840,236
|
|
20231017,132400,727482470,18860,18850,18860,18850,55
|
|
20231017,132300,726445590,18860,18850,18860,18850,343
|
|
20231017,132200,719978670,18850,18840,18850,18820,22
|
|
20231017,132100,719564330,18850,18830,18850,18830,184
|
|
20231017,132000,716097190,18830,18840,18840,18820,335
|
|
20231017,131900,709787430,18850,18840,18850,18840,30
|
|
20231017,131800,709222070,18850,18840,18850,18840,148
|
|
20231017,131700,706433330,18850,18850,18860,18850,47
|
|
20231017,131600,705547310,18860,18850,18860,18850,281
|
|
20231017,131500,700247780,18860,18850,18860,18850,55
|
|
20231017,131400,699210920,18860,18840,18860,18840,120
|
|
20231017,131300,696949040,18850,18830,18850,18830,97
|
|
20231017,131200,695121030,18830,18820,18830,18820,113
|
|
20231017,131100,692993580,18820,18840,18850,18810,122
|
|
20231017,131000,690696220,18840,18800,18850,18800,3318
|
|
20231017,130900,628296180,18800,18800,18800,18790,240
|
|
20231017,130800,623784530,18790,18800,18800,18790,149
|
|
20231017,130700,620983430,18790,18790,18800,18790,232
|
|
20231017,130600,616622390,18800,18790,18800,18780,232
|
|
20231017,130500,612261660,18780,18790,18790,18780,66
|
|
20231017,130400,611021620,18790,18760,18790,18740,210
|
|
20231017,130300,607079350,18760,18780,18780,18740,132
|
|
20231017,130200,604601900,18780,18720,18780,18720,398
|
|
20231017,130100,597139340,18720,18740,18740,18720,39
|
|
20231017,130000,596408960,18770,18750,18770,18750,182
|
|
20231017,125900,592993800,18750,18770,18770,18750,85
|
|
20231017,125800,591399710,18780,18770,18780,18760,224
|
|
20231017,125700,587194170,18760,18760,18760,18750,82
|
|
20231017,125600,585656120,18760,18760,18760,18750,343
|
|
20231017,125500,579221940,18760,18750,18760,18750,117
|
|
20231017,125400,577027780,18740,18750,18760,18740,141
|
|
20231017,125300,574384080,18750,18730,18750,18730,112
|
|
20231017,125200,572285810,18740,18750,18750,18740,121
|
|
20231017,125100,570017110,18750,18750,18750,18710,132
|
|
20231017,125000,567543010,18740,18730,18750,18730,77
|
|
20231017,124900,566100010,18740,18740,18750,18740,73
|
|
20231017,124800,564731980,18720,18750,18750,18700,165
|
|
20231017,124700,561643390,18740,18740,18760,18740,79
|
|
20231017,124600,560162880,18730,18750,18750,18710,192
|
|
20231017,124500,556567250,18740,18760,18760,18740,31
|
|
20231017,124400,555986020,18750,18740,18750,18740,251
|
|
20231017,124300,551280590,18750,18760,18760,18750,45
|
|
20231017,124200,550436760,18750,18760,18760,18750,98
|
|
20231017,124100,548598390,18750,18780,18790,18750,229
|
|
20231017,124000,544300210,18780,18780,18790,18780,124
|
|
20231017,123900,541971420,18790,18790,18790,18790,7
|
|
20231017,123800,541839890,18750,18810,18810,18740,189
|
|
20231017,123700,538287850,18810,18800,18820,18800,236
|
|
20231017,123600,533849270,18800,18810,18810,18800,9
|
|
20231017,123500,533679990,18800,18790,18800,18780,169
|
|
20231017,123400,530504400,18790,18800,18800,18790,62
|
|
20231017,123300,529339160,18800,18780,18800,18780,87
|
|
20231017,123200,527704490,18780,18800,18800,18780,70
|
|
20231017,123100,526389670,18800,18800,18800,18790,135
|
|
20231017,123000,523852170,18800,18790,18800,18780,121
|
|
20231017,122900,521578260,18790,18800,18800,18790,99
|
|
20231017,122800,519717970,18790,18780,18800,18770,101
|
|
20231017,122700,517820840,18790,18810,18810,18780,37
|
|
20231017,122600,517125540,18810,18810,18820,18810,132
|
|
20231017,122500,514642610,18800,18810,18810,18800,77
|
|
20231017,122400,513194950,18810,18810,18810,18800,160
|
|
20231017,122300,510185650,18800,18820,18820,18800,19
|
|
20231017,122200,509828310,18810,18820,18820,18810,136
|
|
20231017,122100,507269290,18820,18820,18820,18810,131
|
|
20231017,122000,504804010,18810,18820,18820,18810,107
|
|
20231017,121900,502791070,18820,18820,18820,18810,229
|
|
20231017,121800,498481790,18820,18810,18820,18810,38
|
|
20231017,121700,497766870,18820,18800,18820,18800,265
|
|
20231017,121600,492781830,18800,18810,18810,18800,14
|
|
20231017,121500,492518570,18810,18810,18820,18800,171
|
|
20231017,121400,489302170,18800,18800,18800,18790,88
|
|
20231017,121300,487647920,18800,18790,18800,18790,51
|
|
20231017,121200,486689620,18800,18800,18800,18790,151
|
|
20231017,121100,483850930,18810,18780,18810,18780,132
|
|
20231017,121000,481369650,18790,18760,18790,18750,146
|
|
20231017,120900,478631190,18770,18780,18780,18770,8
|
|
20231017,120800,478481020,18790,18760,18800,18760,142
|
|
20231017,120700,475814040,18760,18770,18770,18760,164
|
|
20231017,120600,472737320,18770,18760,18770,18760,25
|
|
20231017,120500,472268240,18760,18810,18810,18750,563
|
|
20231017,120400,461696900,18810,18810,18820,18810,97
|
|
20231017,120300,459872260,18810,18790,18810,18790,500
|
|
20231017,120200,450470210,18780,18780,18780,18780,76
|
|
20231017,120100,449042930,18780,18770,18780,18770,59
|
|
20231017,120000,447935430,18770,18800,18800,18770,139
|
|
20231017,115900,445324870,18790,18770,18800,18770,162
|
|
20231017,115800,442281840,18760,18790,18790,18750,15
|
|
20231017,115700,442000340,18790,18790,18790,18780,126
|
|
20231017,115600,439633090,18790,18750,18790,18750,154
|
|
20231017,115500,436743180,18750,18770,18770,18750,105
|
|
20231017,115400,434772570,18770,18750,18770,18750,113
|
|
20231017,115300,432653090,18760,18760,18770,18750,153
|
|
20231017,115200,429783330,18780,18770,18780,18760,333
|
|
20231017,115100,423534550,18760,18770,18770,18760,103
|
|
20231017,115000,421601550,18770,18780,18790,18770,154
|
|
20231017,114900,418709640,18780,18770,18780,18770,120
|
|
20231017,114800,416456660,18780,18770,18780,18770,115
|
|
20231017,114700,414297120,18790,18800,18800,18790,99
|
|
20231017,114600,412436840,18790,18790,18790,18780,178
|
|
20231017,114500,409093240,18790,18800,18820,18790,305
|
|
20231017,114400,403357150,18800,18810,18810,18800,135
|
|
20231017,114300,400818520,18810,18820,18820,18810,108
|
|
20231017,114200,398786710,18810,18800,18810,18800,128
|
|
20231017,114100,396379410,18820,18800,18820,18800,32
|
|
20231017,114000,395777670,18800,18810,18810,18790,179
|
|
20231017,113900,392411990,18810,18810,18810,18810,80
|
|
20231017,113800,390907190,18810,18780,18810,18780,137
|
|
20231017,113700,388331280,18780,18770,18780,18770,470
|
|
20231017,113600,379508640,18770,18810,18810,18760,427
|
|
20231017,113500,371488050,18830,18820,18830,18810,139
|
|
20231017,113400,368872150,18820,18810,18820,18810,365
|
|
20231017,113300,362003620,18810,18810,18820,18810,144
|
|
20231017,113200,359294330,18820,18800,18820,18800,906
|
|
20231017,113100,342257100,18790,18770,18800,18770,162
|
|
20231017,113000,339213930,18800,18790,18800,18780,142
|
|
20231017,112900,336545680,18800,18780,18800,18780,521
|
|
20231017,112800,326756660,18770,18780,18780,18760,198
|
|
20231017,112700,323039840,18780,18780,18780,18770,148
|
|
20231017,112600,320260550,18780,18780,18790,18780,114
|
|
20231017,112500,318119230,18780,18780,18780,18770,610
|
|
20231017,112400,306664340,18780,18770,18780,18770,232
|
|
20231017,112300,302308060,18770,18780,18780,18770,234
|
|
20231017,112200,297913780,18780,18770,18780,18770,89
|
|
20231017,112100,296242870,18760,18770,18780,18760,92
|
|
20231017,112000,294515880,18770,18770,18770,18750,181
|
|
20231017,111900,291120420,18770,18770,18770,18760,105
|
|
20231017,111800,289149600,18780,18770,18780,18770,224
|
|
20231017,111700,284943610,18780,18750,18780,18750,142
|
|
20231017,111600,282280210,18750,18750,18760,18750,101
|
|
20231017,111500,280386410,18750,18740,18750,18740,166
|
|
20231017,111400,277274520,18750,18740,18750,18740,25
|
|
20231017,111300,276805950,18780,18770,18780,18770,212
|
|
20231017,111200,272826670,18770,18730,18770,18730,294
|
|
20231017,111100,267312940,18730,18720,18730,18720,87
|
|
20231017,111000,265683570,18730,18730,18740,18720,168
|
|
20231017,110900,262537010,18740,18730,18740,18730,82
|
|
20231017,110800,261000930,18750,18750,18750,18750,62
|
|
20231017,110700,259838430,18760,18750,18760,18750,469
|
|
20231017,110600,251040800,18740,18730,18740,18730,78
|
|
20231017,110500,249579630,18740,18760,18760,18740,54
|
|
20231017,110400,248567110,18750,18750,18760,18740,279
|
|
20231017,110300,243334660,18750,18740,18750,18740,149
|
|
20231017,110200,240541520,18740,18750,18750,18740,139
|
|
20231017,110100,237935380,18750,18690,18750,18690,329
|
|
20231017,110000,231779910,18680,18670,18690,18670,263
|
|
20231017,105900,226868660,18670,18680,18680,18670,92
|
|
20231017,105800,225150340,18670,18680,18690,18670,103
|
|
20231017,105700,223226260,18670,18690,18700,18670,79
|
|
20231017,105600,221750440,18700,18690,18700,18690,138
|
|
20231017,105500,219170430,18690,18690,18700,18690,143
|
|
20231017,105400,216497590,18680,18690,18690,18680,75
|
|
20231017,105300,215096130,18690,18690,18700,18690,126
|
|
20231017,105200,212741140,18700,18700,18700,18690,228
|
|
20231017,105100,208477740,18710,18700,18710,18690,116
|
|
20231017,105000,206309100,18700,18710,18710,18690,79
|
|
20231017,104900,204831300,18710,18710,18720,18710,76
|
|
20231017,104800,203409280,18700,18690,18700,18680,221
|
|
20231017,104700,199278320,18680,18680,18690,18680,28
|
|
20231017,104600,198755270,18670,18670,18670,18670,117
|
|
20231017,104500,196570880,18660,18610,18670,18600,223
|
|
20231017,104400,192419990,18580,18570,18580,18570,146
|
|
20231017,104300,189707690,18570,18570,18580,18570,79
|
|
20231017,104200,188240620,18570,18540,18570,18530,87
|
|
20231017,104100,186627640,18540,18530,18550,18530,96
|
|
20231017,104000,184848180,18530,18530,18540,18530,71
|
|
20231017,103900,183532540,18550,18560,18560,18550,127
|
|
20231017,103800,181176090,18570,18560,18570,18560,64
|
|
20231017,103700,179988240,18570,18550,18570,18550,88
|
|
20231017,103600,178355480,18550,18550,18550,18540,232
|
|
20231017,103500,174052700,18530,18530,18530,18530,40
|
|
20231017,103400,173311500,18530,18570,18570,18520,84
|
|
20231017,103300,171753560,18570,18570,18580,18560,146
|
|
20231017,103200,169042650,18570,18560,18570,18560,73
|
|
20231017,103100,167687760,18570,18570,18570,18570,6
|
|
20231017,103000,167576340,18580,18570,18590,18570,166
|
|
20231017,102900,164493380,18560,18560,18560,18560,52
|
|
20231017,102800,163528260,18570,18570,18570,18560,71
|
|
20231017,102700,162210420,18580,18600,18600,18540,244
|
|
20231017,102600,157679300,18620,18650,18650,18620,83
|
|
20231017,102500,156132470,18660,18650,18660,18650,20
|
|
20231017,102400,155759410,18660,18660,18660,18660,74
|
|
20231017,102300,154378570,18660,18670,18680,18660,214
|
|
20231017,102200,150382830,18680,18680,18680,18670,8
|
|
20231017,102100,150233410,18690,18640,18690,18640,328
|
|
20231017,102000,144115410,18640,18630,18640,18620,27
|
|
20231017,101900,143612540,18630,18630,18630,18630,10
|
|
20231017,101800,143426240,18630,18600,18630,18600,83
|
|
20231017,101700,141880570,18600,18530,18600,18530,250
|
|
20231017,101600,137240580,18540,18530,18550,18530,261
|
|
20231017,101500,132403330,18510,18530,18530,18510,15
|
|
20231017,101400,132125520,18510,18500,18510,18500,27
|
|
20231017,101300,131625870,18510,18520,18520,18510,20
|
|
20231017,101200,131255640,18520,18520,18520,18520,11
|
|
20231017,101100,131051920,18520,18500,18520,18500,103
|
|
20231017,101000,129145430,18500,18510,18510,18500,83
|
|
20231017,100900,127609220,18510,18510,18510,18510,0
|
|
20231017,100800,127609220,18510,18510,18510,18510,9
|
|
20231017,100700,127442630,18510,18510,18510,18510,42
|
|
20231017,100600,126665210,18520,18520,18520,18520,40
|
|
20231017,100500,125924410,18520,18520,18520,18520,19
|
|
20231017,100400,125572530,18530,18520,18530,18520,206
|
|
20231017,100300,121755450,18510,18510,18520,18510,78
|
|
20231017,100200,120311660,18500,18500,18500,18500,23
|
|
20231017,100100,119886160,18510,18520,18520,18510,53
|
|
20231017,100000,118904630,18520,18530,18530,18520,64
|
|
20231017,095900,117719280,18520,18520,18520,18520,33
|
|
20231017,095800,117108120,18520,18520,18520,18520,6
|
|
20231017,095700,116997000,18520,18520,18520,18520,21
|
|
20231017,095600,116608080,18520,18520,18520,18520,29
|
|
20231017,095500,116071000,18520,18520,18520,18520,7
|
|
20231017,095400,115941360,18530,18530,18530,18530,83
|
|
20231017,095300,114403370,18530,18530,18530,18520,242
|
|
20231017,095200,109920030,18530,18520,18530,18520,225
|
|
20231017,095100,105753020,18520,18520,18520,18520,6
|
|
20231017,095000,105641900,18520,18520,18520,18520,13
|
|
20231017,094900,105401140,18550,18550,18550,18550,133
|
|
20231017,094800,102933990,18550,18550,18550,18550,11
|
|
20231017,094700,102729940,18550,18550,18550,18550,39
|
|
20231017,094600,102006490,18550,18550,18550,18550,0
|
|
20231017,094500,102006490,18550,18540,18550,18540,23
|
|
20231017,094400,101580050,18540,18520,18540,18520,143
|
|
20231017,094300,98930500,18520,18520,18520,18520,15
|
|
20231017,094200,98652700,18520,18520,18520,18520,21
|
|
20231017,094100,98263780,18560,18520,18560,18520,4
|
|
20231017,094000,98189620,18510,18510,18510,18510,0
|
|
20231017,093900,98189620,18510,18500,18510,18500,79
|
|
20231017,093800,96727690,18510,18510,18510,18510,2
|
|
20231017,093700,96690670,18540,18490,18540,18490,304
|
|
20231017,093600,91063460,18490,18540,18540,18490,210
|
|
20231017,093500,87176780,18540,18590,18590,18540,60
|
|
20231017,093400,86062310,18600,18640,18640,18590,289
|
|
20231017,093300,80687090,18650,18680,18680,18650,129
|
|
20231017,093200,78278940,18680,18700,18700,18680,619
|
|
20231017,093100,66708500,18710,18710,18710,18710,0
|
|
20231017,093000,66708500,18710,18710,18710,18710,10
|
|
20231017,092900,66521400,18730,18690,18730,18690,11
|
|
20231017,092800,66315770,18730,18710,18730,18710,135
|
|
20231017,092700,63788830,18700,18660,18700,18660,342
|
|
20231017,092600,57397370,18700,18680,18700,18680,36
|
|
20231017,092500,56724530,18710,18710,18710,18710,0
|
|
20231017,092400,56724530,18710,18710,18710,18710,21
|
|
20231017,092300,56331620,18730,18730,18730,18730,0
|
|
20231017,092200,56331620,18730,18720,18730,18720,101
|
|
20231017,092100,54440890,18720,18720,18720,18720,102
|
|
20231017,092000,52531450,18730,18720,18730,18670,245
|
|
20231017,091900,47947760,18720,18720,18720,18720,9
|
|
20231017,091800,47779280,18720,18720,18720,18720,215
|
|
20231017,091700,43754480,18720,18760,18760,18720,41
|
|
20231017,091600,42986920,18760,18770,18770,18760,63
|
|
20231017,091500,41804540,18760,18750,18760,18750,320
|
|
20231017,091400,35803180,18740,18730,18740,18730,159
|
|
20231017,091300,32824550,18710,18730,18730,18710,4
|
|
20231017,091200,32749690,18710,18740,18740,18710,15
|
|
20231017,091100,32468620,18740,18700,18740,18690,281
|
|
20231017,091000,27210430,18710,18720,18720,18710,64
|
|
20231017,090900,26012360,18710,18710,18710,18710,50
|
|
20231017,090800,25076860,18760,18770,18770,18710,269
|
|
20231017,090700,20035420,18780,18770,18780,18770,131
|
|
20231017,090600,17575250,18770,18640,18770,18640,433
|
|
20231017,090500,9476360,18630,18610,18630,18610,95
|
|
20231017,090400,7708370,18610,18610,18610,18610,1
|
|
20231017,090300,7689760,18600,18660,18660,18600,44
|
|
20231017,090200,6868780,18550,18550,18550,18550,21
|
|
20231017,090100,6479230,18680,18660,18680,18660,158
|
|
20231017,090000,3529630,18670,18680,18680,18650,189
|