610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,190700,1349574240,11420,11420,11420,11420,1150
|
|
20231026,190600,1349574240,11420,11420,11420,11420,0
|
|
20231026,190500,1349574240,11420,11420,11420,11420,0
|
|
20231026,190400,1349574240,11420,11420,11420,11420,0
|
|
20231026,190300,1349574240,11420,11420,11420,11420,0
|
|
20231026,190200,1349574240,11420,11420,11420,11420,0
|
|
20231026,190100,1349574240,11420,11420,11420,11420,0
|
|
20231026,190000,1349574240,11420,11420,11420,11420,0
|
|
20231026,185900,1349574240,11420,11420,11420,11420,0
|
|
20231026,185800,1349574240,11420,11420,11420,11420,0
|
|
20231026,185700,1349574240,11420,11420,11420,11420,0
|
|
20231026,185600,1349574240,11420,11420,11420,11420,0
|
|
20231026,185500,1349574240,11420,11420,11420,11420,0
|
|
20231026,185400,1349574240,11420,11420,11420,11420,0
|
|
20231026,185300,1349574240,11420,11420,11420,11420,0
|
|
20231026,185200,1349574240,11420,11420,11420,11420,0
|
|
20231026,185100,1349574240,11420,11420,11420,11420,0
|
|
20231026,185000,1349574240,11420,11420,11420,11420,0
|
|
20231026,184900,1349574240,11420,11420,11420,11420,0
|
|
20231026,184800,1349574240,11420,11420,11420,11420,0
|
|
20231026,184700,1349574240,11420,11420,11420,11420,0
|
|
20231026,184600,1349574240,11420,11420,11420,11420,0
|
|
20231026,184500,1349574240,11420,11420,11420,11420,0
|
|
20231026,184400,1349574240,11420,11420,11420,11420,0
|
|
20231026,184300,1349574240,11420,11420,11420,11420,0
|
|
20231026,184200,1349574240,11420,11420,11420,11420,0
|
|
20231026,184100,1349574240,11420,11420,11420,11420,0
|
|
20231026,184000,1349574240,11420,11420,11420,11420,0
|
|
20231026,183900,1349574240,11420,11420,11420,11420,0
|
|
20231026,183800,1349574240,11420,11420,11420,11420,0
|
|
20231026,183700,1349574240,11420,11420,11420,11420,1150
|
|
20231026,183600,1349574240,11420,11420,11420,11420,0
|
|
20231026,183500,1349574240,11420,11420,11420,11420,0
|
|
20231026,183400,1349574240,11420,11420,11420,11420,0
|
|
20231026,183300,1349574240,11420,11420,11420,11420,0
|
|
20231026,183200,1349574240,11420,11420,11420,11420,0
|
|
20231026,183100,1349574240,11420,11420,11420,11420,0
|
|
20231026,183000,1349574240,11420,11420,11420,11420,0
|
|
20231026,182900,1349574240,11420,11420,11420,11420,0
|
|
20231026,182800,1349574240,11420,11420,11420,11420,0
|
|
20231026,182700,1349574240,11420,11420,11420,11420,0
|
|
20231026,182600,1349574240,11420,11420,11420,11420,0
|
|
20231026,182500,1349574240,11420,11420,11420,11420,0
|
|
20231026,182400,1349574240,11420,11420,11420,11420,0
|
|
20231026,182300,1349574240,11420,11420,11420,11420,0
|
|
20231026,182200,1349574240,11420,11420,11420,11420,0
|
|
20231026,182100,1349574240,11420,11420,11420,11420,0
|
|
20231026,182000,1349574240,11420,11420,11420,11420,0
|
|
20231026,181900,1349574240,11420,11420,11420,11420,0
|
|
20231026,181800,1349574240,11420,11420,11420,11420,0
|
|
20231026,181700,1349574240,11420,11420,11420,11420,0
|
|
20231026,181600,1349574240,11420,11420,11420,11420,0
|
|
20231026,181500,1349574240,11420,11420,11420,11420,0
|
|
20231026,181400,1349574240,11420,11420,11420,11420,0
|
|
20231026,181300,1349574240,11420,11420,11420,11420,0
|
|
20231026,181200,1349574240,11420,11420,11420,11420,0
|
|
20231026,181100,1349574240,11420,11420,11420,11420,0
|
|
20231026,181000,1349574240,11420,11420,11420,11420,0
|
|
20231026,180900,1349574240,11420,11420,11420,11420,0
|
|
20231026,180800,1349574240,11420,11420,11420,11420,0
|
|
20231026,180700,1349574240,11420,11420,11420,11420,1150
|
|
20231026,180600,1349574240,11420,11420,11420,11420,0
|
|
20231026,180500,1349574240,11420,11420,11420,11420,0
|
|
20231026,180400,1349574240,11420,11420,11420,11420,0
|
|
20231026,180300,1349574240,11420,11420,11420,11420,0
|
|
20231026,180200,1349574240,11420,11420,11420,11420,0
|
|
20231026,180100,1349574240,11420,11420,11420,11420,0
|
|
20231026,180000,1349574240,11420,11420,11420,11420,0
|
|
20231026,175900,1349574240,11420,11420,11420,11420,0
|
|
20231026,175800,1349574240,11420,11420,11420,11420,0
|
|
20231026,175700,1349574240,11420,11420,11420,11420,0
|
|
20231026,175600,1349574240,11420,11420,11420,11420,0
|
|
20231026,175500,1349574240,11420,11420,11420,11420,0
|
|
20231026,175400,1349574240,11420,11420,11420,11420,0
|
|
20231026,175300,1349574240,11420,11420,11420,11420,0
|
|
20231026,175200,1349574240,11420,11420,11420,11420,0
|
|
20231026,175100,1349574240,11420,11420,11420,11420,0
|
|
20231026,175000,1349574240,11420,11420,11420,11420,0
|
|
20231026,174900,1349574240,11420,11420,11420,11420,0
|
|
20231026,174800,1349574240,11420,11420,11420,11420,0
|
|
20231026,174700,1349574240,11420,11420,11420,11420,0
|
|
20231026,174600,1349574240,11420,11420,11420,11420,0
|
|
20231026,174500,1349574240,11420,11420,11420,11420,0
|
|
20231026,174400,1349574240,11420,11420,11420,11420,0
|
|
20231026,174300,1349574240,11420,11420,11420,11420,0
|
|
20231026,174200,1349574240,11420,11420,11420,11420,0
|
|
20231026,174100,1349574240,11420,11420,11420,11420,0
|
|
20231026,174000,1349574240,11420,11420,11420,11420,0
|
|
20231026,173900,1349574240,11420,11420,11420,11420,0
|
|
20231026,173800,1349574240,11420,11420,11420,11420,0
|
|
20231026,173700,1349574240,11420,11420,11420,11420,1150
|
|
20231026,173600,1349574240,11420,11420,11420,11420,0
|
|
20231026,173500,1349574240,11420,11420,11420,11420,0
|
|
20231026,173400,1349574240,11420,11420,11420,11420,0
|
|
20231026,173300,1349574240,11420,11420,11420,11420,0
|
|
20231026,173200,1349574240,11420,11420,11420,11420,0
|
|
20231026,173100,1349574240,11420,11420,11420,11420,0
|
|
20231026,173000,1349574240,11420,11420,11420,11420,0
|
|
20231026,172900,1349574240,11420,11420,11420,11420,0
|
|
20231026,172800,1349574240,11420,11420,11420,11420,0
|
|
20231026,172700,1349574240,11420,11420,11420,11420,0
|
|
20231026,172600,1349574240,11420,11420,11420,11420,0
|
|
20231026,172500,1349574240,11420,11420,11420,11420,0
|
|
20231026,172400,1349574240,11420,11420,11420,11420,0
|
|
20231026,172300,1349574240,11420,11420,11420,11420,0
|
|
20231026,172200,1349574240,11420,11420,11420,11420,0
|
|
20231026,172100,1349574240,11420,11420,11420,11420,0
|
|
20231026,172000,1349574240,11420,11420,11420,11420,0
|
|
20231026,171900,1349574240,11420,11420,11420,11420,0
|
|
20231026,171800,1349574240,11420,11420,11420,11420,0
|
|
20231026,171700,1349574240,11420,11420,11420,11420,0
|
|
20231026,171600,1349574240,11420,11420,11420,11420,0
|
|
20231026,171500,1349574240,11420,11420,11420,11420,0
|
|
20231026,171400,1349574240,11420,11420,11420,11420,0
|
|
20231026,171300,1349574240,11420,11420,11420,11420,0
|
|
20231026,171200,1349574240,11420,11420,11420,11420,0
|
|
20231026,171100,1349574240,11420,11420,11420,11420,0
|
|
20231026,171000,1349574240,11420,11420,11420,11420,0
|
|
20231026,170900,1349574240,11420,11420,11420,11420,0
|
|
20231026,170800,1349574240,11420,11420,11420,11420,0
|
|
20231026,170700,1349574240,11420,11420,11420,11420,1150
|
|
20231026,170600,1349574240,11420,11420,11420,11420,0
|
|
20231026,170500,1349574240,11420,11420,11420,11420,0
|
|
20231026,170400,1349574240,11420,11420,11420,11420,0
|
|
20231026,170300,1349574240,11420,11420,11420,11420,0
|
|
20231026,170200,1349574240,11420,11420,11420,11420,0
|
|
20231026,170100,1349574240,11420,11420,11420,11420,0
|
|
20231026,170000,1349574240,11420,11420,11420,11420,0
|
|
20231026,165900,1349574240,11420,11420,11420,11420,0
|
|
20231026,165800,1349574240,11420,11420,11420,11420,0
|
|
20231026,165700,1349574240,11420,11420,11420,11420,0
|
|
20231026,165600,1349574240,11420,11420,11420,11420,0
|
|
20231026,165500,1349574240,11420,11420,11420,11420,0
|
|
20231026,165400,1349574240,11420,11420,11420,11420,0
|
|
20231026,165300,1349574240,11420,11420,11420,11420,0
|
|
20231026,165200,1349574240,11420,11420,11420,11420,0
|
|
20231026,165100,1349574240,11420,11420,11420,11420,0
|
|
20231026,165000,1349574240,11420,11420,11420,11420,0
|
|
20231026,164900,1349574240,11420,11420,11420,11420,0
|
|
20231026,164800,1349574240,11420,11420,11420,11420,0
|
|
20231026,164700,1349574240,11420,11420,11420,11420,0
|
|
20231026,164600,1349574240,11420,11420,11420,11420,0
|
|
20231026,164500,1349574240,11420,11420,11420,11420,0
|
|
20231026,164400,1349574240,11420,11420,11420,11420,0
|
|
20231026,164300,1349574240,11420,11420,11420,11420,0
|
|
20231026,164200,1349574240,11420,11420,11420,11420,0
|
|
20231026,164100,1349574240,11420,11420,11420,11420,0
|
|
20231026,164000,1349574240,11420,11420,11420,11420,0
|
|
20231026,163900,1349574240,11420,11420,11420,11420,0
|
|
20231026,163800,1349574240,11420,11420,11420,11420,0
|
|
20231026,163700,1349574240,11420,11420,11420,11420,1150
|
|
20231026,163600,1349574240,11420,11420,11420,11420,0
|
|
20231026,163500,1349574240,11420,11420,11420,11420,0
|
|
20231026,163400,1349574240,11420,11420,11420,11420,0
|
|
20231026,163300,1349574240,11420,11420,11420,11420,0
|
|
20231026,163200,1349574240,11420,11420,11420,11420,0
|
|
20231026,163100,1349574240,11420,11420,11420,11420,0
|
|
20231026,163000,1349574240,11420,11420,11420,11420,0
|
|
20231026,162900,1349574240,11420,11420,11420,11420,0
|
|
20231026,162800,1349574240,11420,11420,11420,11420,0
|
|
20231026,162700,1349574240,11420,11420,11420,11420,0
|
|
20231026,162600,1349574240,11420,11420,11420,11420,0
|
|
20231026,162500,1349574240,11420,11420,11420,11420,0
|
|
20231026,162400,1349574240,11420,11420,11420,11420,0
|
|
20231026,162300,1349574240,11420,11420,11420,11420,0
|
|
20231026,162200,1349574240,11420,11420,11420,11420,0
|
|
20231026,162100,1349574240,11420,11420,11420,11420,0
|
|
20231026,162000,1349574240,11420,11420,11420,11420,0
|
|
20231026,161900,1349574240,11420,11420,11420,11420,0
|
|
20231026,161800,1349574240,11420,11420,11420,11420,0
|
|
20231026,161700,1349574240,11420,11420,11420,11420,0
|
|
20231026,161600,1349574240,11420,11420,11420,11420,0
|
|
20231026,161500,1349574240,11420,11420,11420,11420,0
|
|
20231026,161400,1349574240,11420,11420,11420,11420,0
|
|
20231026,161300,1349574240,11420,11420,11420,11420,0
|
|
20231026,161200,1349574240,11420,11420,11420,11420,0
|
|
20231026,161100,1349574240,11420,11420,11420,11420,0
|
|
20231026,161000,1349574240,11420,11420,11420,11420,0
|
|
20231026,160900,1349574240,11420,11420,11420,11420,0
|
|
20231026,160800,1349574240,11420,11420,11420,11420,0
|
|
20231026,160700,1349574240,11420,11420,11420,11420,1150
|
|
20231026,160600,1349574240,11420,11420,11420,11420,0
|
|
20231026,160500,1349574240,11420,11420,11420,11420,0
|
|
20231026,160400,1349574240,11420,11420,11420,11420,0
|
|
20231026,160300,1349574240,11420,11420,11420,11420,0
|
|
20231026,160200,1349574240,11420,11420,11420,11420,0
|
|
20231026,160100,1349574240,11420,11420,11420,11420,0
|
|
20231026,160000,1349574240,11420,11420,11420,11420,0
|
|
20231026,155900,1349574240,11420,11420,11420,11420,0
|
|
20231026,155800,1349574240,11420,11420,11420,11420,0
|
|
20231026,155700,1349574240,11420,11420,11420,11420,0
|
|
20231026,155600,1349574240,11420,11420,11420,11420,0
|
|
20231026,155500,1349574240,11420,11420,11420,11420,0
|
|
20231026,155400,1349574240,11420,11420,11420,11420,0
|
|
20231026,155300,1349574240,11420,11420,11420,11420,0
|
|
20231026,155200,1349574240,11420,11420,11420,11420,0
|
|
20231026,155100,1349574240,11420,11420,11420,11420,0
|
|
20231026,155000,1349574240,11420,11420,11420,11420,0
|
|
20231026,154900,1349574240,11420,11420,11420,11420,0
|
|
20231026,154800,1349574240,11420,11420,11420,11420,0
|
|
20231026,154700,1349574240,11420,11420,11420,11420,0
|
|
20231026,154600,1349574240,11420,11420,11420,11420,0
|
|
20231026,154500,1349574240,11420,11420,11420,11420,0
|
|
20231026,154400,1349574240,11420,11420,11420,11420,0
|
|
20231026,154300,1349574240,11420,11420,11420,11420,0
|
|
20231026,154200,1349574240,11420,11420,11420,11420,0
|
|
20231026,154100,1349574240,11420,11420,11420,11420,0
|
|
20231026,154000,1349574240,11420,11420,11420,11420,0
|
|
20231026,153900,1349574240,11420,11420,11420,11420,0
|
|
20231026,153800,1349574240,11420,11420,11420,11420,0
|
|
20231026,153700,1349574240,11420,11420,11420,11420,1150
|
|
20231026,153600,1349574240,11420,11420,11420,11420,0
|
|
20231026,153500,1349574240,11420,11420,11420,11420,0
|
|
20231026,153400,1349574240,11420,11420,11420,11420,0
|
|
20231026,153300,1349574240,11420,11420,11420,11420,0
|
|
20231026,153200,1349574240,11420,11420,11420,11420,0
|
|
20231026,153100,1349574240,11420,11420,11420,11420,0
|
|
20231026,153000,1349574240,11420,11420,11420,11420,1150
|
|
20231026,152900,1336441240,11430,11430,11430,11430,0
|
|
20231026,152800,1336441240,11430,11430,11430,11430,0
|
|
20231026,152700,1336441240,11430,11430,11430,11430,0
|
|
20231026,152600,1336441240,11430,11430,11430,11430,0
|
|
20231026,152500,1336441240,11430,11430,11430,11430,0
|
|
20231026,152400,1336441240,11430,11430,11430,11430,0
|
|
20231026,152300,1336441240,11430,11430,11430,11430,0
|
|
20231026,152200,1336441240,11430,11430,11430,11430,0
|
|
20231026,152100,1336441240,11430,11430,11430,11430,0
|
|
20231026,152000,1336441240,11430,11430,11430,11430,0
|
|
20231026,151900,1336441240,11430,11430,11440,11420,438
|
|
20231026,151800,1331435780,11430,11440,11440,11430,579
|
|
20231026,151700,1324814940,11480,11470,11480,11430,267
|
|
20231026,151600,1321755400,11480,11470,11480,11470,235
|
|
20231026,151500,1319059940,11440,11470,11470,11440,317
|
|
20231026,151400,1315425220,11470,11470,11470,11470,0
|
|
20231026,151300,1315425220,11470,11470,11470,11470,68
|
|
20231026,151200,1314645260,11480,11440,11480,11440,102
|
|
20231026,151100,1313475220,11480,11440,11480,11440,31
|
|
20231026,151000,1313120540,11440,11480,11480,11440,151
|
|
20231026,150900,1311391020,11480,11440,11480,11440,170
|
|
20231026,150800,1309443100,11470,11480,11480,11470,75
|
|
20231026,150700,1308582790,11480,11460,11480,11440,168
|
|
20231026,150600,1306657150,11480,11490,11490,11440,75
|
|
20231026,150500,1305796710,11490,11440,11490,11440,319
|
|
20231026,150400,1302135290,11480,11480,11490,11470,955
|
|
20231026,150300,1291171840,11470,11440,11470,11440,297
|
|
20231026,150200,1287769250,11440,11430,11440,11430,179
|
|
20231026,150100,1285722940,11430,11460,11460,11430,544
|
|
20231026,150000,1279492240,11480,11480,11480,11480,10
|
|
20231026,145900,1279377440,11480,11480,11480,11480,0
|
|
20231026,145800,1279377440,11480,11450,11480,11450,252
|
|
20231026,145700,1276488500,11450,11470,11470,11450,150
|
|
20231026,145600,1274769780,11500,11480,11500,11480,673
|
|
20231026,145500,1267038820,11480,11460,11480,11460,542
|
|
20231026,145400,1260821230,11460,11460,11460,11460,452
|
|
20231026,145300,1255641310,11460,11460,11460,11460,36
|
|
20231026,145200,1255228750,11480,11510,11510,11480,1001
|
|
20231026,145100,1243718500,11510,11470,11510,11470,2619
|
|
20231026,145000,1213616310,11470,11470,11480,11470,329
|
|
20231026,144900,1209840710,11460,11470,11470,11460,461
|
|
20231026,144800,1204553160,11470,11460,11470,11460,454
|
|
20231026,144700,1199346420,11460,11430,11470,11430,863
|
|
20231026,144600,1189466110,11430,11420,11430,11420,122
|
|
20231026,144500,1188072650,11420,11410,11420,11410,45
|
|
20231026,144400,1187559050,11410,11410,11410,11410,148
|
|
20231026,144300,1185870370,11410,11400,11410,11400,177
|
|
20231026,144200,1183852020,11400,11370,11400,11370,974
|
|
20231026,144100,1172756960,11360,11380,11380,11360,812
|
|
20231026,144000,1163519730,11390,11390,11390,11390,2
|
|
20231026,143900,1163496950,11390,11380,11390,11380,56
|
|
20231026,143800,1162859620,11380,11380,11380,11380,22
|
|
20231026,143700,1162609260,11390,11400,11400,11390,538
|
|
20231026,143600,1156479900,11400,11390,11400,11390,169
|
|
20231026,143500,1154554820,11400,11400,11400,11390,213
|
|
20231026,143400,1152127530,11420,11380,11420,11380,764
|
|
20231026,143300,1143416640,11370,11370,11370,11340,1389
|
|
20231026,143200,1127645650,11370,11390,11390,11360,306
|
|
20231026,143100,1124161930,11380,11380,11380,11340,832
|
|
20231026,143000,1114721140,11380,11360,11380,11360,413
|
|
20231026,142900,1110026190,11350,11360,11360,11350,509
|
|
20231026,142800,1104247130,11360,11360,11370,11340,1103
|
|
20231026,142700,1091728580,11370,11380,11380,11360,631
|
|
20231026,142600,1084555690,11380,11380,11380,11380,372
|
|
20231026,142500,1080322330,11380,11390,11390,11380,493
|
|
20231026,142400,1074711980,11390,11390,11390,11390,11
|
|
20231026,142300,1074586690,11390,11390,11390,11390,162
|
|
20231026,142200,1072741510,11390,11390,11390,11390,127
|
|
20231026,142100,1071294980,11400,11400,11400,11400,28
|
|
20231026,142000,1070975780,11390,11390,11390,11390,10
|
|
20231026,141900,1070861880,11390,11390,11390,11390,8
|
|
20231026,141800,1070770760,11390,11390,11390,11390,505
|
|
20231026,141700,1065018810,11400,11400,11400,11400,1
|
|
20231026,141600,1065007410,11400,11400,11400,11400,95
|
|
20231026,141500,1063924410,11400,11410,11410,11400,171
|
|
20231026,141400,1061973910,11390,11400,11400,11390,155
|
|
20231026,141300,1060207910,11410,11410,11410,11410,0
|
|
20231026,141200,1060207910,11410,11410,11410,11390,57
|
|
20231026,141100,1059557970,11400,11410,11410,11400,151
|
|
20231026,141000,1057836070,11410,11410,11410,11410,0
|
|
20231026,140900,1057836070,11410,11400,11410,11400,136
|
|
20231026,140800,1056285580,11390,11420,11420,11390,325
|
|
20231026,140700,1052578250,11430,11430,11430,11430,27
|
|
20231026,140600,1052269640,11420,11420,11430,11410,388
|
|
20231026,140500,1047837280,11410,11400,11410,11400,15
|
|
20231026,140400,1047666140,11400,11400,11400,11400,7
|
|
20231026,140300,1047586340,11420,11420,11420,11420,209
|
|
20231026,140200,1045199560,11410,11390,11420,11390,1183
|
|
20231026,140100,1031709530,11390,11390,11390,11390,0
|
|
20231026,140000,1031709530,11390,11380,11390,11380,73
|
|
20231026,135900,1030878250,11380,11380,11380,11380,79
|
|
20231026,135800,1029979230,11380,11380,11380,11380,31
|
|
20231026,135700,1029626450,11380,11370,11400,11370,792
|
|
20231026,135600,1020615950,11370,11370,11370,11370,27
|
|
20231026,135500,1020308960,11370,11360,11370,11360,268
|
|
20231026,135400,1017264200,11360,11360,11360,11360,0
|
|
20231026,135300,1017264200,11360,11350,11360,11350,709
|
|
20231026,135200,1009211430,11350,11340,11400,11340,1045
|
|
20231026,135100,997342620,11340,11330,11340,11330,46
|
|
20231026,135000,996821430,11340,11330,11340,11330,291
|
|
20231026,134900,993524110,11330,11330,11330,11330,18
|
|
20231026,134800,993320170,11330,11330,11330,11330,20
|
|
20231026,134700,993093570,11330,11330,11330,11330,10
|
|
20231026,134600,992980270,11330,11330,11330,11330,0
|
|
20231026,134500,992980270,11330,11320,11330,11320,552
|
|
20231026,134400,986731610,11320,11330,11330,11320,1468
|
|
20231026,134300,970112380,11330,11330,11330,11330,140
|
|
20231026,134200,968526180,11340,11330,11340,11330,405
|
|
20231026,134100,963937480,11330,11340,11340,11330,199
|
|
20231026,134000,961681820,11340,11340,11340,11340,405
|
|
20231026,133900,957089120,11350,11350,11350,11350,2
|
|
20231026,133800,957066420,11340,11340,11340,11340,164
|
|
20231026,133700,955206660,11350,11350,11350,11350,360
|
|
20231026,133600,951120660,11350,11370,11370,11350,81
|
|
20231026,133500,950201290,11370,11370,11370,11370,1
|
|
20231026,133400,950189920,11370,11370,11370,11370,45
|
|
20231026,133300,949678270,11350,11350,11350,11350,0
|
|
20231026,133200,949678270,11350,11360,11360,11350,233
|
|
20231026,133100,947032880,11360,11370,11370,11360,785
|
|
20231026,133000,938113430,11370,11370,11370,11370,100
|
|
20231026,132900,936976430,11380,11370,11380,11370,126
|
|
20231026,132800,935542750,11370,11370,11370,11370,85
|
|
20231026,132700,934576300,11380,11380,11380,11380,0
|
|
20231026,132600,934576300,11380,11370,11380,11370,92
|
|
20231026,132500,933530190,11370,11370,11370,11370,32
|
|
20231026,132400,933166350,11380,11380,11380,11370,172
|
|
20231026,132300,931210260,11380,11380,11380,11380,16
|
|
20231026,132200,931028180,11370,11370,11370,11370,3
|
|
20231026,132100,930994070,11370,11370,11370,11370,0
|
|
20231026,132000,930994070,11370,11380,11380,11370,221
|
|
20231026,131900,928480960,11380,11380,11380,11380,45
|
|
20231026,131800,927968860,11380,11380,11380,11380,5
|
|
20231026,131700,927911960,11380,11390,11390,11380,172
|
|
20231026,131600,925954590,11390,11380,11390,11380,205
|
|
20231026,131500,923621140,11380,11380,11380,11380,63
|
|
20231026,131400,922904200,11380,11360,11380,11360,111
|
|
20231026,131300,921642700,11370,11370,11370,11360,3180
|
|
20231026,131200,885488650,11370,11380,11380,11370,6
|
|
20231026,131100,885420380,11390,11380,11390,11380,238
|
|
20231026,131000,882710950,11370,11370,11370,11370,0
|
|
20231026,130900,882710950,11370,11390,11390,11370,274
|
|
20231026,130800,879593560,11390,11410,11410,11390,1437
|
|
20231026,130700,863221580,11410,11430,11430,11410,339
|
|
20231026,130600,859351180,11440,11440,11440,11440,1
|
|
20231026,130500,859339740,11440,11440,11440,11440,0
|
|
20231026,130400,859339740,11440,11440,11440,11440,151
|
|
20231026,130300,857612300,11430,11430,11430,11430,100
|
|
20231026,130200,856469300,11430,11430,11430,11430,2
|
|
20231026,130100,856446440,11430,11430,11430,11430,0
|
|
20231026,130000,856446440,11430,11430,11430,11430,55
|
|
20231026,125900,855817790,11430,11420,11430,11420,98
|
|
20231026,125800,854698550,11420,11420,11420,11420,0
|
|
20231026,125700,854698550,11420,11420,11420,11420,20
|
|
20231026,125600,854470150,11430,11430,11430,11430,54
|
|
20231026,125500,853852930,11440,11440,11440,11440,33
|
|
20231026,125400,853475410,11450,11420,11450,11420,1013
|
|
20231026,125300,841889010,11410,11410,11410,11410,290
|
|
20231026,125200,838580110,11410,11420,11420,11410,210
|
|
20231026,125100,836182010,11420,11440,11440,11420,125
|
|
20231026,125000,834754250,11430,11430,11430,11430,1
|
|
20231026,124900,834742820,11430,11420,11430,11420,31
|
|
20231026,124800,834388640,11410,11400,11410,11400,63
|
|
20231026,124700,833670240,11390,11440,11440,11390,445
|
|
20231026,124600,828580320,11440,11440,11440,11440,0
|
|
20231026,124500,828580320,11440,11420,11440,11420,300
|
|
20231026,124400,825153290,11410,11410,11410,11410,0
|
|
20231026,124300,825153290,11410,11410,11410,11410,193
|
|
20231026,124200,822951160,11400,11400,11400,11400,87
|
|
20231026,124100,821959360,11400,11400,11400,11400,140
|
|
20231026,124000,820363360,11410,11410,11410,11410,9
|
|
20231026,123900,820260670,11420,11420,11420,11420,1
|
|
20231026,123800,820249250,11440,11440,11440,11440,0
|
|
20231026,123700,820249250,11440,11390,11440,11390,1383
|
|
20231026,123600,804457470,11390,11390,11390,11390,27
|
|
20231026,123500,804149940,11390,11390,11390,11390,12
|
|
20231026,123400,804013260,11390,11390,11390,11390,10
|
|
20231026,123300,803899360,11390,11390,11390,11390,10
|
|
20231026,123200,803785460,11380,11380,11380,11380,0
|
|
20231026,123100,803785460,11380,11380,11380,11380,0
|
|
20231026,123000,803785460,11380,11380,11380,11380,0
|
|
20231026,122900,803785460,11380,11380,11380,11380,2
|
|
20231026,122800,803762700,11380,11380,11380,11380,0
|
|
20231026,122700,803762700,11380,11360,11380,11360,259
|
|
20231026,122600,800817170,11370,11370,11370,11370,110
|
|
20231026,122500,799566470,11370,11370,11370,11370,10
|
|
20231026,122400,799452770,11370,11370,11370,11370,8
|
|
20231026,122300,799361810,11370,11370,11370,11360,163
|
|
20231026,122200,797509150,11380,11370,11380,11360,265
|
|
20231026,122100,794496610,11370,11370,11370,11370,107
|
|
20231026,122000,793280020,11360,11370,11370,11360,98
|
|
20231026,121900,792165870,11380,11380,11380,11380,113
|
|
20231026,121800,790879930,11380,11360,11380,11360,287
|
|
20231026,121700,787618010,11350,11360,11360,11350,91
|
|
20231026,121600,786584690,11370,11370,11370,11370,72
|
|
20231026,121500,785766050,11380,11380,11380,11380,1
|
|
20231026,121400,785754670,11380,11380,11380,11380,3
|
|
20231026,121300,785720530,11380,11380,11380,11380,0
|
|
20231026,121200,785720530,11380,11360,11380,11350,615
|
|
20231026,121100,778729040,11390,11350,11390,11350,501
|
|
20231026,121000,773037930,11340,11350,11350,11340,103
|
|
20231026,120900,771868890,11350,11350,11350,11350,76
|
|
20231026,120800,771006290,11340,11350,11350,11340,72
|
|
20231026,120700,770189790,11350,11350,11350,11350,248
|
|
20231026,120600,767374990,11350,11350,11350,11350,0
|
|
20231026,120500,767374990,11350,11350,11350,11350,159
|
|
20231026,120400,765570340,11350,11350,11350,11350,69
|
|
20231026,120300,764787190,11340,11340,11340,11340,203
|
|
20231026,120200,762485170,11340,11340,11340,11340,102
|
|
20231026,120100,761328490,11340,11340,11340,11340,25
|
|
20231026,120000,761044990,11340,11340,11340,11340,153
|
|
20231026,115900,759309970,11340,11340,11340,11340,367
|
|
20231026,115800,755148190,11340,11340,11340,11340,20
|
|
20231026,115700,754921390,11330,11330,11330,11330,0
|
|
20231026,115600,754921390,11330,11330,11330,11330,51
|
|
20231026,115500,754343560,11330,11380,11380,11330,5675
|
|
20231026,115400,689840550,11390,11390,11390,11390,66
|
|
20231026,115300,689088810,11390,11390,11390,11390,48
|
|
20231026,115200,688542090,11390,11390,11390,11390,5
|
|
20231026,115100,688485140,11390,11390,11390,11390,10
|
|
20231026,115000,688371240,11380,11390,11390,11380,311
|
|
20231026,114900,684831950,11390,11390,11390,11390,165
|
|
20231026,114800,682952600,11390,11390,11390,11390,140
|
|
20231026,114700,681358000,11400,11390,11400,11390,822
|
|
20231026,114600,671995200,11390,11410,11410,11390,362
|
|
20231026,114500,667868510,11410,11410,11410,11410,2
|
|
20231026,114400,667845690,11410,11410,11410,11410,18
|
|
20231026,114300,667640310,11410,11410,11410,11410,0
|
|
20231026,114200,667640310,11410,11430,11430,11410,111
|
|
20231026,114100,666373700,11430,11390,11430,11390,1485
|
|
20231026,114000,649441120,11390,11390,11390,11390,100
|
|
20231026,113900,648302120,11400,11400,11400,11390,437
|
|
20231026,113800,643322320,11410,11410,11420,11410,137
|
|
20231026,113700,641758850,11420,11420,11420,11420,187
|
|
20231026,113600,639623310,11430,11430,11430,11430,0
|
|
20231026,113500,639623310,11430,11440,11440,11430,41
|
|
20231026,113400,639154670,11440,11440,11440,11440,49
|
|
20231026,113300,638594110,11440,11430,11440,11430,222
|
|
20231026,113200,636056270,11430,11410,11430,11410,121
|
|
20231026,113100,634673640,11410,11410,11410,11410,1
|
|
20231026,113000,634662230,11410,11400,11410,11400,182
|
|
20231026,112900,632585880,11410,11410,11410,11410,148
|
|
20231026,112800,630897200,11400,11410,11410,11400,146
|
|
20231026,112700,629232050,11410,11420,11420,11410,50
|
|
20231026,112600,628661350,11440,11450,11450,11420,186
|
|
20231026,112500,626531900,11450,11420,11450,11420,523
|
|
20231026,112400,620551730,11410,11410,11410,11410,210
|
|
20231026,112300,618155630,11410,11410,11410,11410,61
|
|
20231026,112200,617459620,11420,11420,11420,11420,1
|
|
20231026,112100,617448200,11420,11400,11420,11400,1010
|
|
20231026,112000,605921450,11410,11410,11410,11410,16
|
|
20231026,111900,605738890,11410,11410,11410,11410,32
|
|
20231026,111800,605373770,11410,11400,11410,11400,598
|
|
20231026,111700,598555390,11400,11400,11400,11400,176
|
|
20231026,111600,596548990,11410,11410,11410,11410,45
|
|
20231026,111500,596035540,11410,11410,11410,11410,16
|
|
20231026,111400,595852980,11400,11400,11400,11400,0
|
|
20231026,111300,595852980,11400,11400,11400,11400,602
|
|
20231026,111200,588990180,11400,11400,11400,11400,60
|
|
20231026,111100,588306180,11400,11400,11400,11400,17
|
|
20231026,111000,588112380,11400,11400,11400,11400,1
|
|
20231026,110900,588100980,11400,11400,11400,11400,1
|
|
20231026,110800,588089580,11400,11400,11400,11390,137
|
|
20231026,110700,586528120,11400,11410,11410,11400,82
|
|
20231026,110600,585592780,11400,11400,11400,11400,0
|
|
20231026,110500,585592780,11400,11400,11400,11400,221
|
|
20231026,110400,583073380,11390,11390,11390,11390,0
|
|
20231026,110300,583073380,11390,11390,11390,11390,127
|
|
20231026,110200,581626850,11390,11390,11390,11390,53
|
|
20231026,110100,581023180,11390,11390,11390,11390,0
|
|
20231026,110000,581023180,11390,11380,11390,11380,226
|
|
20231026,105900,578449050,11390,11380,11390,11380,242
|
|
20231026,105800,575692690,11380,11390,11390,11380,56
|
|
20231026,105700,575055120,11390,11390,11390,11390,5
|
|
20231026,105600,574998170,11390,11380,11390,11380,23
|
|
20231026,105500,574736250,11380,11390,11390,11380,713
|
|
20231026,105400,566615260,11400,11400,11400,11400,32
|
|
20231026,105300,566250460,11400,11400,11400,11400,88
|
|
20231026,105200,565247260,11400,11420,11420,11400,2096
|
|
20231026,105100,541340550,11420,11420,11430,11420,38
|
|
20231026,105000,540906330,11420,11430,11430,11420,43
|
|
20231026,104900,540415110,11430,11430,11430,11430,0
|
|
20231026,104800,540415110,11430,11420,11430,11410,116
|
|
20231026,104700,539090390,11410,11410,11410,11410,136
|
|
20231026,104600,537538630,11450,11410,11450,11410,43
|
|
20231026,104500,537047360,11400,11440,11440,11400,1252
|
|
20231026,104400,522755310,11450,11450,11450,11430,1612
|
|
20231026,104300,504324510,11450,11450,11450,11450,40
|
|
20231026,104200,503866510,11450,11470,11470,11450,28
|
|
20231026,104100,503545890,11470,11470,11470,11470,1
|
|
20231026,104000,503534420,11460,11440,11460,11440,157
|
|
20231026,103900,501738320,11430,11470,11470,11430,97
|
|
20231026,103800,500629070,11430,11490,11490,11420,1505
|
|
20231026,103700,483427200,11490,11490,11490,11480,215
|
|
20231026,103600,480958230,11490,11490,11490,11490,157
|
|
20231026,103500,479154300,11490,11510,11510,11490,278
|
|
20231026,103400,475957280,11520,11520,11520,11520,0
|
|
20231026,103300,475957280,11520,11500,11520,11500,255
|
|
20231026,103200,473023390,11500,11450,11500,11450,250
|
|
20231026,103100,470159930,11450,11450,11450,11450,6
|
|
20231026,103000,470091230,11450,11460,11460,11450,61
|
|
20231026,102900,469392770,11430,11470,11470,11430,251
|
|
20231026,102800,466517250,11490,11490,11490,11490,98
|
|
20231026,102700,465391230,11490,11430,11490,11430,935
|
|
20231026,102600,454689170,11420,11460,11460,11420,126
|
|
20231026,102500,453248550,11450,11460,11460,11450,29
|
|
20231026,102400,452916490,11460,11430,11460,11430,1045
|
|
20231026,102300,440945030,11440,11430,11440,11430,75
|
|
20231026,102200,440087770,11420,11420,11420,11420,188
|
|
20231026,102100,437940810,11420,11420,11450,11420,479
|
|
20231026,102000,432467210,11420,11420,11420,11410,53
|
|
20231026,101900,431861980,11420,11410,11420,11410,35
|
|
20231026,101800,431462470,11420,11420,11420,11420,17
|
|
20231026,101700,431268330,11420,11410,11420,11410,355
|
|
20231026,101600,427215430,11410,11390,11420,11390,661
|
|
20231026,101500,419673800,11380,11380,11380,11380,324
|
|
20231026,101400,415986680,11380,11370,11380,11360,1083
|
|
20231026,101300,403674270,11370,11370,11380,11370,557
|
|
20231026,101200,397339820,11360,11380,11380,11360,1577
|
|
20231026,101100,379412560,11380,11420,11420,11380,4149
|
|
20231026,101000,332099920,11430,11450,11450,11430,1478
|
|
20231026,100900,315196940,11460,11470,11470,11460,99
|
|
20231026,100800,314062390,11470,11490,11490,11470,297
|
|
20231026,100700,310653100,11490,11490,11490,11490,16
|
|
20231026,100600,310469260,11490,11490,11490,11490,24
|
|
20231026,100500,310193500,11480,11490,11490,11480,20
|
|
20231026,100400,309963770,11480,11480,11490,11480,54
|
|
20231026,100300,309343680,11480,11490,11490,11480,18
|
|
20231026,100200,309136900,11490,11460,11490,11460,523
|
|
20231026,100100,303139180,11460,11450,11460,11450,386
|
|
20231026,100000,298718330,11450,11460,11460,11440,1226
|
|
20231026,095900,284679960,11460,11470,11470,11460,805
|
|
20231026,095800,275454150,11470,11460,11470,11460,203
|
|
20231026,095700,273127660,11460,11480,11480,11460,1140
|
|
20231026,095600,260054740,11490,11510,11510,11480,2262
|
|
20231026,095500,234037430,11520,11540,11540,11520,820
|
|
20231026,095400,224583020,11550,11550,11550,11550,54
|
|
20231026,095300,223959320,11550,11550,11550,11550,118
|
|
20231026,095200,222596420,11550,11560,11560,11550,180
|
|
20231026,095100,220516760,11560,11600,11600,11560,228
|
|
20231026,095000,217877800,11610,11600,11610,11600,29
|
|
20231026,094900,217541240,11590,11590,11590,11590,46
|
|
20231026,094800,217008100,11580,11600,11600,11580,181
|
|
20231026,094700,214909600,11610,11600,11610,11600,77
|
|
20231026,094600,214016350,11600,11600,11600,11600,0
|
|
20231026,094500,214016350,11600,11600,11600,11600,22
|
|
20231026,094400,213761150,11610,11600,11610,11600,201
|
|
20231026,094300,211429160,11590,11600,11600,11590,82
|
|
20231026,094200,210478090,11600,11620,11620,11600,161
|
|
20231026,094100,208609000,11630,11600,11630,11600,97
|
|
20231026,094000,207482150,11590,11580,11600,11580,287
|
|
20231026,093900,204155310,11590,11590,11590,11590,75
|
|
20231026,093800,203286060,11590,11580,11590,11580,84
|
|
20231026,093700,202312730,11590,11560,11610,11560,272
|
|
20231026,093600,199159760,11560,11570,11580,11560,237
|
|
20231026,093500,196417800,11630,11560,11630,11550,552
|
|
20231026,093400,190013250,11560,11580,11580,11560,36
|
|
20231026,093300,189597030,11570,11620,11620,11570,485
|
|
20231026,093200,183979090,11620,11620,11620,11620,22
|
|
20231026,093100,183723450,11620,11590,11620,11590,440
|
|
20231026,093000,178622800,11600,11590,11610,11590,81
|
|
20231026,092900,177683350,11600,11590,11600,11590,85
|
|
20231026,092800,176697830,11600,11600,11600,11600,30
|
|
20231026,092700,176349830,11590,11590,11590,11590,0
|
|
20231026,092600,176349830,11590,11610,11620,11590,137
|
|
20231026,092500,174760010,11630,11630,11630,11600,324
|
|
20231026,092400,170994250,11630,11600,11630,11580,339
|
|
20231026,092300,167060260,11600,11600,11610,11600,442
|
|
20231026,092200,161932430,11600,11560,11610,11560,826
|
|
20231026,092100,152369330,11560,11590,11590,11560,94
|
|
20231026,092000,151281960,11600,11520,11600,11520,1269
|
|
20231026,091900,136635350,11530,11530,11530,11530,61
|
|
20231026,091800,135932020,11530,11540,11540,11530,283
|
|
20231026,091700,132668930,11540,11550,11550,11530,97
|
|
20231026,091600,131549700,11550,11550,11580,11550,346
|
|
20231026,091500,127549830,11550,11550,11560,11550,191
|
|
20231026,091400,125342760,11550,11520,11550,11520,618
|
|
20231026,091300,118217580,11520,11520,11520,11520,10
|
|
20231026,091200,118102380,11510,11500,11510,11500,420
|
|
20231026,091100,113270830,11490,11520,11520,11480,788
|
|
20231026,091000,104211750,11520,11480,11540,11480,1393
|
|
20231026,090900,88205550,11470,11470,11470,11470,409
|
|
20231026,090800,83514320,11470,11470,11470,11470,116
|
|
20231026,090700,82183800,11470,11480,11480,11450,1069
|
|
20231026,090600,69928140,11480,11490,11510,11480,1177
|
|
20231026,090500,56407260,11490,11540,11540,11490,993
|
|
20231026,090400,44983890,11540,11540,11560,11540,817
|
|
20231026,090300,35555220,11550,11590,11600,11540,667
|
|
20231026,090200,27843960,11580,11570,11580,11570,245
|
|
20231026,090100,25008710,11570,11600,11610,11540,622
|
|
20231026,090000,17815360,11600,11660,11660,11590,1531
|