648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,194500,897726110,13910,13910,13910,13910,852
|
|
20231026,194400,897726110,13910,13910,13910,13910,0
|
|
20231026,194300,897726110,13910,13910,13910,13910,0
|
|
20231026,194200,897726110,13910,13910,13910,13910,0
|
|
20231026,194100,897726110,13910,13910,13910,13910,0
|
|
20231026,194000,897726110,13910,13910,13910,13910,0
|
|
20231026,193900,897726110,13910,13910,13910,13910,0
|
|
20231026,193800,897726110,13910,13910,13910,13910,0
|
|
20231026,193700,897726110,13910,13910,13910,13910,0
|
|
20231026,193600,897726110,13910,13910,13910,13910,0
|
|
20231026,193500,897726110,13910,13910,13910,13910,0
|
|
20231026,193400,897726110,13910,13910,13910,13910,0
|
|
20231026,193300,897726110,13910,13910,13910,13910,0
|
|
20231026,193200,897726110,13910,13910,13910,13910,0
|
|
20231026,193100,897726110,13910,13910,13910,13910,0
|
|
20231026,193000,897726110,13910,13910,13910,13910,0
|
|
20231026,192900,897726110,13910,13910,13910,13910,0
|
|
20231026,192800,897726110,13910,13910,13910,13910,0
|
|
20231026,192700,897726110,13910,13910,13910,13910,0
|
|
20231026,192600,897726110,13910,13910,13910,13910,0
|
|
20231026,192500,897726110,13910,13910,13910,13910,0
|
|
20231026,192400,897726110,13910,13910,13910,13910,0
|
|
20231026,192300,897726110,13910,13910,13910,13910,0
|
|
20231026,192200,897726110,13910,13910,13910,13910,0
|
|
20231026,192100,897726110,13910,13910,13910,13910,0
|
|
20231026,192000,897726110,13910,13910,13910,13910,0
|
|
20231026,191900,897726110,13910,13910,13910,13910,0
|
|
20231026,191800,897726110,13910,13910,13910,13910,0
|
|
20231026,191700,897726110,13910,13910,13910,13910,0
|
|
20231026,191600,897726110,13910,13910,13910,13910,0
|
|
20231026,191500,897726110,13910,13910,13910,13910,852
|
|
20231026,191400,897726110,13910,13910,13910,13910,0
|
|
20231026,191300,897726110,13910,13910,13910,13910,0
|
|
20231026,191200,897726110,13910,13910,13910,13910,0
|
|
20231026,191100,897726110,13910,13910,13910,13910,0
|
|
20231026,191000,897726110,13910,13910,13910,13910,0
|
|
20231026,190900,897726110,13910,13910,13910,13910,0
|
|
20231026,190800,897726110,13910,13910,13910,13910,0
|
|
20231026,190700,897726110,13910,13910,13910,13910,0
|
|
20231026,190600,897726110,13910,13910,13910,13910,0
|
|
20231026,190500,897726110,13910,13910,13910,13910,0
|
|
20231026,190400,897726110,13910,13910,13910,13910,0
|
|
20231026,190300,897726110,13910,13910,13910,13910,0
|
|
20231026,190200,897726110,13910,13910,13910,13910,0
|
|
20231026,190100,897726110,13910,13910,13910,13910,0
|
|
20231026,190000,897726110,13910,13910,13910,13910,0
|
|
20231026,185900,897726110,13910,13910,13910,13910,0
|
|
20231026,185800,897726110,13910,13910,13910,13910,0
|
|
20231026,185700,897726110,13910,13910,13910,13910,0
|
|
20231026,185600,897726110,13910,13910,13910,13910,0
|
|
20231026,185500,897726110,13910,13910,13910,13910,0
|
|
20231026,185400,897726110,13910,13910,13910,13910,0
|
|
20231026,185300,897726110,13910,13910,13910,13910,0
|
|
20231026,185200,897726110,13910,13910,13910,13910,0
|
|
20231026,185100,897726110,13910,13910,13910,13910,0
|
|
20231026,185000,897726110,13910,13910,13910,13910,0
|
|
20231026,184900,897726110,13910,13910,13910,13910,0
|
|
20231026,184800,897726110,13910,13910,13910,13910,0
|
|
20231026,184700,897726110,13910,13910,13910,13910,0
|
|
20231026,184600,897726110,13910,13910,13910,13910,0
|
|
20231026,184500,897726110,13910,13910,13910,13910,852
|
|
20231026,184400,897726110,13910,13910,13910,13910,0
|
|
20231026,184300,897726110,13910,13910,13910,13910,0
|
|
20231026,184200,897726110,13910,13910,13910,13910,0
|
|
20231026,184100,897726110,13910,13910,13910,13910,0
|
|
20231026,184000,897726110,13910,13910,13910,13910,0
|
|
20231026,183900,897726110,13910,13910,13910,13910,0
|
|
20231026,183800,897726110,13910,13910,13910,13910,0
|
|
20231026,183700,897726110,13910,13910,13910,13910,0
|
|
20231026,183600,897726110,13910,13910,13910,13910,0
|
|
20231026,183500,897726110,13910,13910,13910,13910,0
|
|
20231026,183400,897726110,13910,13910,13910,13910,0
|
|
20231026,183300,897726110,13910,13910,13910,13910,0
|
|
20231026,183200,897726110,13910,13910,13910,13910,0
|
|
20231026,183100,897726110,13910,13910,13910,13910,0
|
|
20231026,183000,897726110,13910,13910,13910,13910,0
|
|
20231026,182900,897726110,13910,13910,13910,13910,0
|
|
20231026,182800,897726110,13910,13910,13910,13910,0
|
|
20231026,182700,897726110,13910,13910,13910,13910,0
|
|
20231026,182600,897726110,13910,13910,13910,13910,0
|
|
20231026,182500,897726110,13910,13910,13910,13910,0
|
|
20231026,182400,897726110,13910,13910,13910,13910,0
|
|
20231026,182300,897726110,13910,13910,13910,13910,0
|
|
20231026,182200,897726110,13910,13910,13910,13910,0
|
|
20231026,182100,897726110,13910,13910,13910,13910,0
|
|
20231026,182000,897726110,13910,13910,13910,13910,0
|
|
20231026,181900,897726110,13910,13910,13910,13910,0
|
|
20231026,181800,897726110,13910,13910,13910,13910,0
|
|
20231026,181700,897726110,13910,13910,13910,13910,0
|
|
20231026,181600,897726110,13910,13910,13910,13910,0
|
|
20231026,181500,897726110,13910,13910,13910,13910,852
|
|
20231026,181400,897726110,13910,13910,13910,13910,0
|
|
20231026,181300,897726110,13910,13910,13910,13910,0
|
|
20231026,181200,897726110,13910,13910,13910,13910,0
|
|
20231026,181100,897726110,13910,13910,13910,13910,0
|
|
20231026,181000,897726110,13910,13910,13910,13910,0
|
|
20231026,180900,897726110,13910,13910,13910,13910,0
|
|
20231026,180800,897726110,13910,13910,13910,13910,0
|
|
20231026,180700,897726110,13910,13910,13910,13910,0
|
|
20231026,180600,897726110,13910,13910,13910,13910,0
|
|
20231026,180500,897726110,13910,13910,13910,13910,0
|
|
20231026,180400,897726110,13910,13910,13910,13910,0
|
|
20231026,180300,897726110,13910,13910,13910,13910,0
|
|
20231026,180200,897726110,13910,13910,13910,13910,0
|
|
20231026,180100,897726110,13910,13910,13910,13910,0
|
|
20231026,180000,897726110,13910,13910,13910,13910,0
|
|
20231026,175900,897726110,13910,13910,13910,13910,0
|
|
20231026,175800,897726110,13910,13910,13910,13910,0
|
|
20231026,175700,897726110,13910,13910,13910,13910,0
|
|
20231026,175600,897726110,13910,13910,13910,13910,0
|
|
20231026,175500,897726110,13910,13910,13910,13910,0
|
|
20231026,175400,897726110,13910,13910,13910,13910,0
|
|
20231026,175300,897726110,13910,13910,13910,13910,0
|
|
20231026,175200,897726110,13910,13910,13910,13910,0
|
|
20231026,175100,897726110,13910,13910,13910,13910,0
|
|
20231026,175000,897726110,13910,13910,13910,13910,0
|
|
20231026,174900,897726110,13910,13910,13910,13910,0
|
|
20231026,174800,897726110,13910,13910,13910,13910,0
|
|
20231026,174700,897726110,13910,13910,13910,13910,0
|
|
20231026,174600,897726110,13910,13910,13910,13910,0
|
|
20231026,174500,897726110,13910,13910,13910,13910,852
|
|
20231026,174400,897726110,13910,13910,13910,13910,0
|
|
20231026,174300,897726110,13910,13910,13910,13910,0
|
|
20231026,174200,897726110,13910,13910,13910,13910,0
|
|
20231026,174100,897726110,13910,13910,13910,13910,0
|
|
20231026,174000,897726110,13910,13910,13910,13910,0
|
|
20231026,173900,897726110,13910,13910,13910,13910,0
|
|
20231026,173800,897726110,13910,13910,13910,13910,0
|
|
20231026,173700,897726110,13910,13910,13910,13910,0
|
|
20231026,173600,897726110,13910,13910,13910,13910,0
|
|
20231026,173500,897726110,13910,13910,13910,13910,0
|
|
20231026,173400,897726110,13910,13910,13910,13910,0
|
|
20231026,173300,897726110,13910,13910,13910,13910,0
|
|
20231026,173200,897726110,13910,13910,13910,13910,0
|
|
20231026,173100,897726110,13910,13910,13910,13910,0
|
|
20231026,173000,897726110,13910,13910,13910,13910,0
|
|
20231026,172900,897726110,13910,13910,13910,13910,0
|
|
20231026,172800,897726110,13910,13910,13910,13910,0
|
|
20231026,172700,897726110,13910,13910,13910,13910,0
|
|
20231026,172600,897726110,13910,13910,13910,13910,0
|
|
20231026,172500,897726110,13910,13910,13910,13910,0
|
|
20231026,172400,897726110,13910,13910,13910,13910,0
|
|
20231026,172300,897726110,13910,13910,13910,13910,0
|
|
20231026,172200,897726110,13910,13910,13910,13910,0
|
|
20231026,172100,897726110,13910,13910,13910,13910,0
|
|
20231026,172000,897726110,13910,13910,13910,13910,0
|
|
20231026,171900,897726110,13910,13910,13910,13910,0
|
|
20231026,171800,897726110,13910,13910,13910,13910,0
|
|
20231026,171700,897726110,13910,13910,13910,13910,0
|
|
20231026,171600,897726110,13910,13910,13910,13910,0
|
|
20231026,171500,897726110,13910,13910,13910,13910,852
|
|
20231026,171400,897726110,13910,13910,13910,13910,0
|
|
20231026,171300,897726110,13910,13910,13910,13910,0
|
|
20231026,171200,897726110,13910,13910,13910,13910,0
|
|
20231026,171100,897726110,13910,13910,13910,13910,0
|
|
20231026,171000,897726110,13910,13910,13910,13910,0
|
|
20231026,170900,897726110,13910,13910,13910,13910,0
|
|
20231026,170800,897726110,13910,13910,13910,13910,0
|
|
20231026,170700,897726110,13910,13910,13910,13910,0
|
|
20231026,170600,897726110,13910,13910,13910,13910,0
|
|
20231026,170500,897726110,13910,13910,13910,13910,0
|
|
20231026,170400,897726110,13910,13910,13910,13910,0
|
|
20231026,170300,897726110,13910,13910,13910,13910,0
|
|
20231026,170200,897726110,13910,13910,13910,13910,0
|
|
20231026,170100,897726110,13910,13910,13910,13910,0
|
|
20231026,170000,897726110,13910,13910,13910,13910,0
|
|
20231026,165900,897726110,13910,13910,13910,13910,0
|
|
20231026,165800,897726110,13910,13910,13910,13910,0
|
|
20231026,165700,897726110,13910,13910,13910,13910,0
|
|
20231026,165600,897726110,13910,13910,13910,13910,0
|
|
20231026,165500,897726110,13910,13910,13910,13910,0
|
|
20231026,165400,897726110,13910,13910,13910,13910,0
|
|
20231026,165300,897726110,13910,13910,13910,13910,0
|
|
20231026,165200,897726110,13910,13910,13910,13910,0
|
|
20231026,165100,897726110,13910,13910,13910,13910,0
|
|
20231026,165000,897726110,13910,13910,13910,13910,0
|
|
20231026,164900,897726110,13910,13910,13910,13910,0
|
|
20231026,164800,897726110,13910,13910,13910,13910,0
|
|
20231026,164700,897726110,13910,13910,13910,13910,0
|
|
20231026,164600,897726110,13910,13910,13910,13910,0
|
|
20231026,164500,897726110,13910,13910,13910,13910,852
|
|
20231026,164400,897726110,13910,13910,13910,13910,0
|
|
20231026,164300,897726110,13910,13910,13910,13910,0
|
|
20231026,164200,897726110,13910,13910,13910,13910,0
|
|
20231026,164100,897726110,13910,13910,13910,13910,0
|
|
20231026,164000,897726110,13910,13910,13910,13910,0
|
|
20231026,163900,897726110,13910,13910,13910,13910,0
|
|
20231026,163800,897726110,13910,13910,13910,13910,0
|
|
20231026,163700,897726110,13910,13910,13910,13910,0
|
|
20231026,163600,897726110,13910,13910,13910,13910,0
|
|
20231026,163500,897726110,13910,13910,13910,13910,0
|
|
20231026,163400,897726110,13910,13910,13910,13910,0
|
|
20231026,163300,897726110,13910,13910,13910,13910,0
|
|
20231026,163200,897726110,13910,13910,13910,13910,0
|
|
20231026,163100,897726110,13910,13910,13910,13910,0
|
|
20231026,163000,897726110,13910,13910,13910,13910,0
|
|
20231026,162900,897726110,13910,13910,13910,13910,0
|
|
20231026,162800,897726110,13910,13910,13910,13910,0
|
|
20231026,162700,897726110,13910,13910,13910,13910,0
|
|
20231026,162600,897726110,13910,13910,13910,13910,0
|
|
20231026,162500,897726110,13910,13910,13910,13910,0
|
|
20231026,162400,897726110,13910,13910,13910,13910,0
|
|
20231026,162300,897726110,13910,13910,13910,13910,0
|
|
20231026,162200,897726110,13910,13910,13910,13910,0
|
|
20231026,162100,897726110,13910,13910,13910,13910,0
|
|
20231026,162000,897726110,13910,13910,13910,13910,0
|
|
20231026,161900,897726110,13910,13910,13910,13910,0
|
|
20231026,161800,897726110,13910,13910,13910,13910,0
|
|
20231026,161700,897726110,13910,13910,13910,13910,0
|
|
20231026,161600,897726110,13910,13910,13910,13910,0
|
|
20231026,161500,897726110,13910,13910,13910,13910,852
|
|
20231026,161400,897726110,13910,13910,13910,13910,0
|
|
20231026,161300,897726110,13910,13910,13910,13910,0
|
|
20231026,161200,897726110,13910,13910,13910,13910,0
|
|
20231026,161100,897726110,13910,13910,13910,13910,0
|
|
20231026,161000,897726110,13910,13910,13910,13910,0
|
|
20231026,160900,897726110,13910,13910,13910,13910,0
|
|
20231026,160800,897726110,13910,13910,13910,13910,0
|
|
20231026,160700,897726110,13910,13910,13910,13910,0
|
|
20231026,160600,897726110,13910,13910,13910,13910,0
|
|
20231026,160500,897726110,13910,13910,13910,13910,0
|
|
20231026,160400,897726110,13910,13910,13910,13910,0
|
|
20231026,160300,897726110,13910,13910,13910,13910,0
|
|
20231026,160200,897726110,13910,13910,13910,13910,0
|
|
20231026,160100,897726110,13910,13910,13910,13910,0
|
|
20231026,160000,897726110,13910,13910,13910,13910,0
|
|
20231026,155900,897726110,13910,13910,13910,13910,0
|
|
20231026,155800,897726110,13910,13910,13910,13910,0
|
|
20231026,155700,897726110,13910,13910,13910,13910,0
|
|
20231026,155600,897726110,13910,13910,13910,13910,0
|
|
20231026,155500,897726110,13910,13910,13910,13910,0
|
|
20231026,155400,897726110,13910,13910,13910,13910,0
|
|
20231026,155300,897726110,13910,13910,13910,13910,0
|
|
20231026,155200,897726110,13910,13910,13910,13910,0
|
|
20231026,155100,897726110,13910,13910,13910,13910,0
|
|
20231026,155000,897726110,13910,13910,13910,13910,0
|
|
20231026,154900,897726110,13910,13910,13910,13910,0
|
|
20231026,154800,897726110,13910,13910,13910,13910,0
|
|
20231026,154700,897726110,13910,13910,13910,13910,0
|
|
20231026,154600,897726110,13910,13910,13910,13910,0
|
|
20231026,154500,897726110,13910,13910,13910,13910,852
|
|
20231026,154400,897726110,13910,13910,13910,13910,0
|
|
20231026,154300,897726110,13910,13910,13910,13910,0
|
|
20231026,154200,897726110,13910,13910,13910,13910,0
|
|
20231026,154100,897726110,13910,13910,13910,13910,0
|
|
20231026,154000,897726110,13910,13910,13910,13910,0
|
|
20231026,153900,897726110,13910,13910,13910,13910,0
|
|
20231026,153800,897726110,13910,13910,13910,13910,0
|
|
20231026,153700,897726110,13910,13910,13910,13910,0
|
|
20231026,153600,897726110,13910,13910,13910,13910,0
|
|
20231026,153500,897726110,13910,13910,13910,13910,0
|
|
20231026,153400,897726110,13910,13910,13910,13910,0
|
|
20231026,153300,897726110,13910,13910,13910,13910,0
|
|
20231026,153200,897726110,13910,13910,13910,13910,0
|
|
20231026,153100,897726110,13910,13910,13910,13910,0
|
|
20231026,153000,897726110,13910,13910,13910,13910,852
|
|
20231026,152900,885874790,13910,13910,13910,13910,0
|
|
20231026,152800,885874790,13910,13910,13910,13910,0
|
|
20231026,152700,885874790,13910,13910,13910,13910,0
|
|
20231026,152600,885874790,13910,13910,13910,13910,0
|
|
20231026,152500,885874790,13910,13910,13910,13910,0
|
|
20231026,152400,885874790,13910,13910,13910,13910,0
|
|
20231026,152300,885874790,13910,13910,13910,13910,0
|
|
20231026,152200,885874790,13910,13910,13910,13910,0
|
|
20231026,152100,885874790,13910,13910,13910,13910,0
|
|
20231026,152000,885874790,13910,13910,13910,13910,0
|
|
20231026,151900,885874790,13910,13910,13910,13880,100
|
|
20231026,151800,884483820,13910,13870,13940,13820,173
|
|
20231026,151700,882076800,13840,13870,13870,13840,503
|
|
20231026,151600,875109510,13960,13920,13960,13900,210
|
|
20231026,151500,872190250,13920,13920,13920,13920,19
|
|
20231026,151400,871925770,13990,13990,13990,13990,1
|
|
20231026,151300,871911780,13940,13940,13940,13940,0
|
|
20231026,151200,871911780,13940,13940,13940,13940,48
|
|
20231026,151100,871242660,13960,13960,13960,13960,31
|
|
20231026,151000,870809900,13980,13980,13980,13980,1
|
|
20231026,150900,870795920,14000,13990,14000,13990,49
|
|
20231026,150800,870110220,13990,14000,14000,13980,115
|
|
20231026,150700,868500810,14000,13990,14000,13990,99
|
|
20231026,150600,867115050,13990,13970,13990,13970,197
|
|
20231026,150500,864362220,13980,13980,13980,13970,129
|
|
20231026,150400,862558900,13980,13960,13980,13960,90
|
|
20231026,150300,861301920,13950,13940,13950,13940,163
|
|
20231026,150200,859029470,13940,13950,13950,13940,101
|
|
20231026,150100,857621170,13950,13970,13970,13950,352
|
|
20231026,150000,852707880,13940,13980,13980,13900,115
|
|
20231026,145900,851103090,13980,14000,14000,13980,507
|
|
20231026,145800,844008830,14010,14020,14020,14000,152
|
|
20231026,145700,841878700,14030,14030,14030,14010,226
|
|
20231026,145600,838709180,14020,14020,14030,14010,243
|
|
20231026,145500,835301630,14010,13990,14020,13990,163
|
|
20231026,145400,833017580,13990,14010,14010,13980,254
|
|
20231026,145300,829461340,14010,13950,14010,13950,227
|
|
20231026,145200,826287240,13950,13920,14000,13910,398
|
|
20231026,145100,820723010,13920,13810,13920,13810,384
|
|
20231026,145000,815390870,13810,13730,13860,13730,164
|
|
20231026,144900,813129510,13740,13730,13750,13720,138
|
|
20231026,144800,811233860,13730,13770,13770,13730,14
|
|
20231026,144700,811041360,13730,13720,13730,13720,104
|
|
20231026,144600,809614390,13720,13730,13730,13720,137
|
|
20231026,144500,807733470,13760,13750,13780,13750,58
|
|
20231026,144400,806935120,13750,13730,13750,13730,1061
|
|
20231026,144300,792346890,13730,13720,13740,13720,75
|
|
20231026,144200,791317220,13720,13720,13720,13720,49
|
|
20231026,144100,790644940,13720,13750,13750,13720,126
|
|
20231026,144000,788914950,13720,13720,13720,13720,14
|
|
20231026,143900,788722870,13720,13720,13750,13720,109
|
|
20231026,143800,787226420,13720,13720,13720,13720,62
|
|
20231026,143700,786375780,13750,13740,13750,13720,89
|
|
20231026,143600,785153380,13720,13720,13720,13720,11
|
|
20231026,143500,785002460,13720,13720,13720,13720,140
|
|
20231026,143400,783081660,13740,13720,13740,13700,129
|
|
20231026,143300,781310980,13700,13700,13710,13700,124
|
|
20231026,143200,779611940,13700,13700,13700,13700,83
|
|
20231026,143100,778474840,13700,13700,13720,13700,27
|
|
20231026,143000,778104700,13700,13710,13710,13700,250
|
|
20231026,142900,774677800,13710,13710,13710,13710,9
|
|
20231026,142800,774554410,13710,13710,13710,13710,1084
|
|
20231026,142700,759692770,13710,13710,13710,13710,266
|
|
20231026,142600,756045910,13710,13710,13720,13710,77
|
|
20231026,142500,754989680,13710,13710,13710,13710,109
|
|
20231026,142400,753495290,13710,13710,13720,13710,44
|
|
20231026,142300,752892010,13720,13720,13720,13710,17
|
|
20231026,142200,752658870,13710,13710,13720,13710,135
|
|
20231026,142100,750807820,13710,13710,13710,13710,53
|
|
20231026,142000,750081190,13710,13710,13720,13710,46
|
|
20231026,141900,749450510,13710,13730,13730,13710,396
|
|
20231026,141800,744018130,13730,13730,13730,13730,82
|
|
20231026,141700,742892270,13730,13730,13730,13730,66
|
|
20231026,141600,741986090,13730,13730,13730,13730,133
|
|
20231026,141500,740160000,13730,13730,13730,13730,8
|
|
20231026,141400,740050160,13730,13730,13730,13730,136
|
|
20231026,141300,738182880,13730,13730,13730,13730,17
|
|
20231026,141200,737949470,13730,13730,13730,13730,34
|
|
20231026,141100,737482650,13750,13740,13750,13730,219
|
|
20231026,141000,734474670,13750,13740,13750,13740,27
|
|
20231026,140900,734103640,13740,13740,13740,13740,109
|
|
20231026,140800,732605980,13740,13740,13740,13740,3
|
|
20231026,140700,732564760,13740,13740,13740,13740,91
|
|
20231026,140600,731314420,13740,13740,13800,13740,31
|
|
20231026,140500,730887300,13740,13750,13800,13740,36
|
|
20231026,140400,730392280,13750,13740,13800,13740,85
|
|
20231026,140300,729223750,13740,13740,13740,13740,234
|
|
20231026,140200,726008590,13740,13740,13740,13740,10
|
|
20231026,140100,725871190,13740,13740,13740,13740,79
|
|
20231026,140000,724785730,13740,13740,13740,13740,171
|
|
20231026,135900,722436190,13750,13740,13750,13740,73
|
|
20231026,135800,721432830,13740,13750,13750,13740,1053
|
|
20231026,135700,706964500,13750,13780,13780,13750,237
|
|
20231026,135600,703705720,13750,13750,13750,13750,15
|
|
20231026,135500,703499470,13750,13780,13790,13750,521
|
|
20231026,135400,696331610,13780,13750,13780,13750,108
|
|
20231026,135300,694845020,13750,13740,13770,13740,107
|
|
20231026,135200,693371930,13740,13750,13770,13740,90
|
|
20231026,135100,692134960,13740,13750,13750,13740,1142
|
|
20231026,135000,676443700,13750,13750,13750,13750,119
|
|
20231026,134900,674807450,13750,13750,13750,13750,34
|
|
20231026,134800,674339950,13750,13750,13760,13750,11
|
|
20231026,134700,674188690,13770,13750,13770,13750,131
|
|
20231026,134600,672387020,13750,13750,13770,13750,35
|
|
20231026,134500,671905750,13750,13750,13780,13750,41
|
|
20231026,134400,671341720,13750,13750,13750,13750,152
|
|
20231026,134300,669251720,13750,13750,13750,13750,72
|
|
20231026,134200,668261720,13750,13750,13750,13750,102
|
|
20231026,134100,666859220,13750,13750,13750,13750,2
|
|
20231026,134000,666831720,13750,13750,13760,13750,197
|
|
20231026,133900,664122960,13750,13760,13770,13750,64
|
|
20231026,133800,663242930,13750,13750,13750,13750,36
|
|
20231026,133700,662747930,13750,13750,13750,13750,14
|
|
20231026,133600,662555430,13750,13760,13760,13750,141
|
|
20231026,133500,660616650,13750,13750,13750,13750,3
|
|
20231026,133400,660575400,13750,13770,13770,13750,103
|
|
20231026,133300,659159110,13760,13780,13780,13750,52
|
|
20231026,133200,658444030,13750,13750,13750,13750,33
|
|
20231026,133100,657990280,13750,13750,13770,13750,86
|
|
20231026,133000,656807420,13750,13770,13770,13750,189
|
|
20231026,132900,654206050,13740,13770,13770,13740,128
|
|
20231026,132800,652446130,13760,13740,13760,13740,90
|
|
20231026,132700,651209500,13740,13740,13760,13740,16
|
|
20231026,132600,650989570,13740,13740,13770,13740,153
|
|
20231026,132500,648886920,13740,13750,13750,13740,98
|
|
20231026,132400,647539450,13750,13740,13750,13740,73
|
|
20231026,132300,646535780,13740,13740,13800,13740,223
|
|
20231026,132200,643469560,13740,13740,13740,13740,46
|
|
20231026,132100,642837520,13740,13790,13790,13740,4242
|
|
20231026,132000,584427400,13790,13800,13800,13790,144
|
|
20231026,131900,582441140,13790,13790,13790,13790,75
|
|
20231026,131800,581406890,13790,13790,13790,13790,63
|
|
20231026,131700,580538120,13790,13790,13790,13790,41
|
|
20231026,131600,579972730,13790,13790,13810,13790,87
|
|
20231026,131500,578772970,13790,13800,13800,13780,114
|
|
20231026,131400,577200620,13800,13790,13800,13790,12
|
|
20231026,131300,577035080,13800,13800,13800,13790,68
|
|
20231026,131200,576097100,13790,13800,13800,13790,149
|
|
20231026,131100,574041990,13800,13810,13810,13790,114
|
|
20231026,131000,572469700,13790,13790,13800,13790,82
|
|
20231026,130900,571338790,13790,13780,13790,13780,79
|
|
20231026,130800,570249800,13780,13800,13800,13780,8
|
|
20231026,130700,570139510,13800,13780,13800,13780,117
|
|
20231026,130600,568527010,13780,13780,13780,13780,0
|
|
20231026,130500,568527010,13780,13790,13800,13780,108
|
|
20231026,130400,567038310,13780,13800,13800,13780,78
|
|
20231026,130300,565963370,13780,13790,13800,13780,267
|
|
20231026,130200,562281320,13790,13790,13800,13790,45
|
|
20231026,130100,561660740,13790,13790,13800,13790,98
|
|
20231026,130000,560309290,13790,13790,13790,13790,251
|
|
20231026,125900,556848000,13790,13810,13820,13790,3064
|
|
20231026,125800,514562670,13830,13840,13840,13810,68
|
|
20231026,125700,513622600,13830,13810,13830,13810,52
|
|
20231026,125600,512904440,13810,13810,13840,13810,100
|
|
20231026,125500,511522750,13830,13810,13830,13810,67
|
|
20231026,125400,510597060,13810,13810,13820,13810,40
|
|
20231026,125300,510044640,13810,13830,13830,13810,71
|
|
20231026,125200,509063980,13820,13810,13840,13810,34
|
|
20231026,125100,508594370,13810,13810,13810,13810,112
|
|
20231026,125000,507047650,13810,13820,13820,13810,43
|
|
20231026,124900,506453490,13840,13810,13850,13810,60
|
|
20231026,124800,505623670,13810,13820,13820,13810,150
|
|
20231026,124700,503551280,13820,13810,13820,13810,20
|
|
20231026,124600,503274960,13810,13820,13820,13810,39
|
|
20231026,124500,502736050,13820,13820,13820,13820,64
|
|
20231026,124400,501851570,13820,13820,13830,13820,114
|
|
20231026,124300,500276080,13840,13820,13840,13810,69
|
|
20231026,124200,499322490,13820,13840,13840,13820,38
|
|
20231026,124100,498797310,13820,13810,13820,13810,52
|
|
20231026,124000,498079170,13810,13810,13840,13810,119
|
|
20231026,123900,496435030,13810,13810,13810,13810,10
|
|
20231026,123800,496296930,13810,13810,13850,13810,3
|
|
20231026,123700,496255460,13810,13810,13820,13810,245
|
|
20231026,123600,492871070,13810,13810,13860,13810,11
|
|
20231026,123500,492719110,13860,13810,13860,13800,119
|
|
20231026,123400,491076050,13800,13800,13860,13800,57
|
|
20231026,123300,490289390,13860,13810,13860,13800,116
|
|
20231026,123200,488688180,13810,13810,13810,13810,59
|
|
20231026,123100,487873390,13810,13810,13810,13800,81
|
|
20231026,123000,486754880,13810,13850,13850,13810,50
|
|
20231026,122900,486064300,13800,13800,13850,13800,94
|
|
20231026,122800,484767050,13800,13830,13860,13800,34
|
|
20231026,122700,484297080,13800,13810,13820,13800,213
|
|
20231026,122600,481355730,13810,13810,13810,13810,2
|
|
20231026,122500,481328110,13810,13810,13810,13810,43
|
|
20231026,122400,480734280,13810,13810,13810,13810,127
|
|
20231026,122300,478980410,13810,13810,13810,13810,40
|
|
20231026,122200,478428010,13810,13810,13810,13810,34
|
|
20231026,122100,477958470,13810,13810,13810,13810,95
|
|
20231026,122000,476646520,13810,13810,13810,13810,59
|
|
20231026,121900,475831730,13810,13820,13820,13810,178
|
|
20231026,121800,473373520,13820,13810,13820,13810,2
|
|
20231026,121700,473345890,13810,13810,13810,13810,92
|
|
20231026,121600,472075370,13810,13810,13810,13810,64
|
|
20231026,121500,471191530,13820,13810,13820,13810,67
|
|
20231026,121400,470265910,13810,13820,13820,13810,1106
|
|
20231026,121300,454982510,13820,13830,13830,13820,59
|
|
20231026,121200,454166550,13830,13830,13830,13830,52
|
|
20231026,121100,453447390,13830,13830,13830,13830,10
|
|
20231026,121000,453309090,13830,13840,13840,13830,108
|
|
20231026,120900,451815440,13840,13840,13840,13830,37
|
|
20231026,120800,451303620,13840,13830,13840,13830,73
|
|
20231026,120700,450293930,13840,13830,13840,13830,6
|
|
20231026,120600,450210920,13830,13830,13840,13830,62
|
|
20231026,120500,449353380,13830,13840,13840,13830,107
|
|
20231026,120400,447873170,13830,13830,13830,13830,40
|
|
20231026,120300,447319970,13830,13830,13830,13830,58
|
|
20231026,120200,446517830,13840,13840,13840,13840,57
|
|
20231026,120100,445728950,13840,13830,13840,13830,67
|
|
20231026,120000,444801850,13840,13830,13840,13830,92
|
|
20231026,115900,443529140,13830,13830,13830,13830,49
|
|
20231026,115800,442851470,13830,13830,13830,13830,39
|
|
20231026,115700,442312100,13830,13830,13840,13830,114
|
|
20231026,115600,440735350,13830,13840,13840,13830,157
|
|
20231026,115500,438562810,13830,13840,13840,13830,17
|
|
20231026,115400,438327620,13830,13830,13840,13830,84
|
|
20231026,115300,437165730,13840,13840,13840,13840,3
|
|
20231026,115200,437124210,13840,13830,13880,13830,162
|
|
20231026,115100,434882750,13830,13880,13880,13830,12
|
|
20231026,115000,434716740,13900,13830,13900,13830,9
|
|
20231026,114900,434592140,13830,13840,13900,13830,140
|
|
20231026,114800,432655060,13840,13880,13900,13840,15
|
|
20231026,114700,432447110,13830,13840,13900,13830,13
|
|
20231026,114600,432267110,13840,13840,13840,13840,59
|
|
20231026,114500,431450550,13840,13830,13850,13830,83
|
|
20231026,114400,430301500,13830,13830,13840,13830,76
|
|
20231026,114300,429250390,13840,13830,13840,13830,62
|
|
20231026,114200,428392350,13830,13840,13840,13830,49
|
|
20231026,114100,427714670,13830,13850,13850,13830,216
|
|
20231026,114000,424724590,13830,13850,13850,13830,30
|
|
20231026,113900,424309210,13830,13840,13850,13820,678
|
|
20231026,113800,414930500,13840,13870,13900,13840,2140
|
|
20231026,113700,385289310,13870,13870,13870,13870,1
|
|
20231026,113600,385275440,13910,13860,13980,13860,66
|
|
20231026,113500,384360180,13860,13860,13860,13850,115
|
|
20231026,113400,382766310,13860,13860,13860,13860,66
|
|
20231026,113300,381851550,13870,13870,13880,13860,92
|
|
20231026,113200,380575590,13870,13870,13870,13870,53
|
|
20231026,113100,379840480,13870,13880,13900,13870,18
|
|
20231026,113000,379590620,13890,13890,13890,13880,77
|
|
20231026,112900,378521800,13880,13870,13880,13870,34
|
|
20231026,112800,378049990,13870,13870,13870,13870,125
|
|
20231026,112700,376316240,13890,13880,13890,13870,48
|
|
20231026,112600,375650300,13880,13900,13900,13880,4
|
|
20231026,112500,375594760,13910,13880,13930,13880,111
|
|
20231026,112400,374051830,13880,13880,13880,13880,8
|
|
20231026,112300,373940790,13920,13920,13920,13920,1
|
|
20231026,112200,373926870,13930,13930,13930,13880,68
|
|
20231026,112100,372982890,13930,13880,13940,13880,319
|
|
20231026,112000,368552060,13890,13880,13890,13880,18
|
|
20231026,111900,368302120,13880,13880,13890,13880,62
|
|
20231026,111800,367441550,13880,13890,13890,13880,50
|
|
20231026,111700,366747150,13890,13880,13890,13880,136
|
|
20231026,111600,364858830,13880,13880,13880,13880,4
|
|
20231026,111500,364803310,13880,13880,13880,13880,8
|
|
20231026,111400,364692270,13880,13880,13880,13880,542
|
|
20231026,111300,357169310,13880,13880,13880,13880,13
|
|
20231026,111200,356988870,13880,13880,13880,13880,8
|
|
20231026,111100,356877830,13880,13880,13900,13880,139
|
|
20231026,111000,354948290,13900,13880,13900,13880,19
|
|
20231026,110900,354684550,13880,13880,13910,13880,62
|
|
20231026,110800,353823960,13880,13880,13910,13880,21
|
|
20231026,110700,353532390,13880,13880,13880,13880,43
|
|
20231026,110600,352935550,13880,13910,13920,13880,76
|
|
20231026,110500,351880560,13880,13870,13880,13870,116
|
|
20231026,110400,350271330,13880,13890,13890,13880,141
|
|
20231026,110300,348313800,13890,13890,13890,13890,65
|
|
20231026,110200,347410950,13910,13880,13910,13880,23
|
|
20231026,110100,347091460,13880,13880,13880,13880,70
|
|
20231026,110000,346119860,13880,13890,13890,13880,810
|
|
20231026,105900,334877030,13890,13880,13890,13880,12
|
|
20231026,105800,334710460,13880,13900,13900,13880,41
|
|
20231026,105700,334141050,13900,13900,13900,13900,53
|
|
20231026,105600,333404350,13900,13900,13900,13900,0
|
|
20231026,105500,333404350,13900,13900,13910,13900,150
|
|
20231026,105400,331318910,13900,13900,13900,13900,4
|
|
20231026,105300,331263310,13900,13910,13910,13900,79
|
|
20231026,105200,330164870,13920,13910,13920,13910,59
|
|
20231026,105100,329344080,13910,13910,13910,13910,7
|
|
20231026,105000,329246710,13910,13940,13940,13910,67
|
|
20231026,104900,328313220,14000,13940,14000,13940,18
|
|
20231026,104800,328062210,13910,13910,14000,13910,8
|
|
20231026,104700,327950770,13910,13910,14000,13910,111
|
|
20231026,104600,326406330,13940,13910,14000,13910,45
|
|
20231026,104500,325779560,13910,13910,13910,13910,71
|
|
20231026,104400,324791950,13910,13910,13950,13910,11
|
|
20231026,104300,324638900,13910,13910,13950,13910,50
|
|
20231026,104200,323943320,13910,13910,13910,13910,65
|
|
20231026,104100,323039170,14010,13910,14010,13910,85
|
|
20231026,104000,321855050,13910,13910,13910,13910,48
|
|
20231026,103900,321187370,13910,13920,13920,13910,53
|
|
20231026,103800,320449900,13910,13910,14010,13910,780
|
|
20231026,103700,309572470,13910,13910,13920,13910,89
|
|
20231026,103600,308334320,13910,13920,13920,13910,86
|
|
20231026,103500,307137260,13910,13910,13920,13910,13
|
|
20231026,103400,306956420,13910,13920,13920,13910,38
|
|
20231026,103300,306427490,13920,13920,13920,13920,53
|
|
20231026,103200,305689730,13920,13920,13920,13920,10
|
|
20231026,103100,305550530,13920,13920,13920,13920,58
|
|
20231026,103000,304743170,13920,13920,13920,13920,9
|
|
20231026,102900,304617890,13920,13920,13920,13920,106
|
|
20231026,102800,303142370,13940,13920,13940,13920,12
|
|
20231026,102700,302975290,13920,13920,13920,13920,17
|
|
20231026,102600,302738650,13920,13920,13920,13920,103
|
|
20231026,102500,301304890,13920,13920,13920,13920,13
|
|
20231026,102400,301123930,13920,13920,13920,13920,10
|
|
20231026,102300,300984730,13920,13910,13920,13910,62
|
|
20231026,102200,300121730,13910,13930,13930,13910,59
|
|
20231026,102100,299300900,13930,13910,13930,13910,47
|
|
20231026,102000,298647070,13900,13900,13910,13900,39
|
|
20231026,101900,298104600,13900,13900,13900,13900,53
|
|
20231026,101800,297367900,13900,13940,13940,13890,67
|
|
20231026,101700,296437090,13890,13880,13890,13880,99
|
|
20231026,101600,295062930,13880,13880,14010,13880,18
|
|
20231026,101500,294812800,13880,13940,13940,13880,124
|
|
20231026,101400,293090810,14030,13890,14030,13890,6
|
|
20231026,101300,293007220,13890,13950,14040,13890,17
|
|
20231026,101200,292770310,13880,13880,14030,13880,140
|
|
20231026,101100,290825450,13880,13880,13880,13880,8
|
|
20231026,101000,290714410,13880,13880,13930,13880,58
|
|
20231026,100900,289909320,13890,13880,13930,13880,72
|
|
20231026,100800,288909280,13880,13880,13890,13880,121
|
|
20231026,100700,287229690,13880,13880,13880,13880,60
|
|
20231026,100600,286396890,13880,13880,13890,13880,69
|
|
20231026,100500,285438530,13890,13880,13890,13880,64
|
|
20231026,100400,284550160,13890,13890,13910,13880,54
|
|
20231026,100300,283799490,13890,13880,13910,13880,8
|
|
20231026,100200,283688260,13880,13940,13940,13880,73
|
|
20231026,100100,282674780,13890,13890,13940,13890,50
|
|
20231026,100000,281980180,13880,13890,13900,13880,104
|
|
20231026,095900,280535120,13880,13890,13890,13870,556
|
|
20231026,095800,272814780,13900,13910,13910,13900,13
|
|
20231026,095700,272633980,13900,13900,13900,13900,69
|
|
20231026,095600,271674880,13900,13900,13900,13900,46
|
|
20231026,095500,271035480,13900,13900,13900,13900,65
|
|
20231026,095400,270131980,13900,13910,13910,13900,18
|
|
20231026,095300,269881700,13910,13900,13920,13900,17
|
|
20231026,095200,269645140,13930,13910,13950,13890,82
|
|
20231026,095100,268503660,13910,14030,14030,13910,168
|
|
20231026,095000,266164840,14030,13900,14030,13840,71
|
|
20231026,094900,265177280,13900,13840,13900,13840,24
|
|
20231026,094800,264844700,13840,13860,13870,13840,415
|
|
20231026,094700,259099940,13850,13870,13880,13850,27
|
|
20231026,094600,258725510,13870,13850,13870,13850,69
|
|
20231026,094500,257769780,13850,13870,13870,13850,80
|
|
20231026,094400,256660200,13840,13880,13880,13840,6
|
|
20231026,094300,256577060,13880,13880,13880,13830,106
|
|
20231026,094200,255109080,13830,13860,13900,13820,1545
|
|
20231026,094100,233721890,13900,13870,13900,13840,33
|
|
20231026,094000,233264240,13840,13900,13900,13840,465
|
|
20231026,093900,226819390,13900,13940,13990,13900,64
|
|
20231026,093800,225927220,13940,13850,13940,13850,176
|
|
20231026,093700,223482890,13890,13910,13940,13890,305
|
|
20231026,093600,219241480,13850,13850,13890,13850,556
|
|
20231026,093500,211528510,13850,13930,13930,13850,3421
|
|
20231026,093400,163952570,13930,13940,13940,13930,694
|
|
20231026,093300,154278850,13940,14010,14010,13940,3054
|
|
20231026,093200,111550240,14020,14050,14050,14020,119
|
|
20231026,093100,109881760,14050,14050,14050,14050,0
|
|
20231026,093000,109881760,14050,14050,14050,14050,53
|
|
20231026,092900,109137110,14070,14070,14070,14070,0
|
|
20231026,092800,109137110,14070,14050,14070,14050,36
|
|
20231026,092700,108631290,14050,14050,14050,14050,9
|
|
20231026,092600,108504840,14020,14020,14020,14020,199
|
|
20231026,092500,105714860,14060,14060,14060,14060,1
|
|
20231026,092400,105700800,14030,14030,14030,14030,177
|
|
20231026,092300,103217490,14020,14020,14020,14020,0
|
|
20231026,092200,103217490,14020,14020,14020,14020,0
|
|
20231026,092100,103217490,14020,14020,14020,14020,121
|
|
20231026,092000,101521070,14060,14020,14060,14020,289
|
|
20231026,091900,97465750,14010,14040,14040,14010,1355
|
|
20231026,091800,78441810,14040,14070,14070,14040,1835
|
|
20231026,091700,52671170,14080,14080,14080,14080,1
|
|
20231026,091600,52657090,14050,14080,14080,14050,413
|
|
20231026,091500,46848830,14100,14080,14100,14080,6
|
|
20231026,091400,46764300,14080,14080,14080,14080,107
|
|
20231026,091300,45257740,14090,14050,14090,14050,4
|
|
20231026,091200,45201460,14090,14090,14090,14090,0
|
|
20231026,091100,45201460,14090,14100,14100,14090,33
|
|
20231026,091000,44736390,14090,14090,14090,14090,6
|
|
20231026,090900,44651850,14090,14090,14090,14090,100
|
|
20231026,090800,43242850,14020,14000,14020,14000,83
|
|
20231026,090700,42079650,14000,13980,14010,13980,101
|
|
20231026,090600,40665700,13980,14000,14000,13980,43
|
|
20231026,090500,40063920,14010,14000,14010,14000,268
|
|
20231026,090400,36309920,13940,13940,13940,13940,0
|
|
20231026,090300,36309920,13940,13950,13950,13940,83
|
|
20231026,090200,35152790,13970,13960,13970,13940,182
|
|
20231026,090100,32612810,13970,14020,14020,13970,191
|
|
20231026,090000,29942840,14040,13970,14040,13970,2143
|