648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194500,1314092040,19490,19490,19490,19490,240
|
|
20231016,194400,1314092040,19490,19490,19490,19490,0
|
|
20231016,194300,1314092040,19490,19490,19490,19490,0
|
|
20231016,194200,1314092040,19490,19490,19490,19490,0
|
|
20231016,194100,1314092040,19490,19490,19490,19490,0
|
|
20231016,194000,1314092040,19490,19490,19490,19490,0
|
|
20231016,193900,1314092040,19490,19490,19490,19490,0
|
|
20231016,193800,1314092040,19490,19490,19490,19490,0
|
|
20231016,193700,1314092040,19490,19490,19490,19490,0
|
|
20231016,193600,1314092040,19490,19490,19490,19490,0
|
|
20231016,193500,1314092040,19490,19490,19490,19490,0
|
|
20231016,193400,1314092040,19490,19490,19490,19490,0
|
|
20231016,193300,1314092040,19490,19490,19490,19490,0
|
|
20231016,193200,1314092040,19490,19490,19490,19490,0
|
|
20231016,193100,1314092040,19490,19490,19490,19490,0
|
|
20231016,193000,1314092040,19490,19490,19490,19490,0
|
|
20231016,192900,1314092040,19490,19490,19490,19490,0
|
|
20231016,192800,1314092040,19490,19490,19490,19490,0
|
|
20231016,192700,1314092040,19490,19490,19490,19490,0
|
|
20231016,192600,1314092040,19490,19490,19490,19490,0
|
|
20231016,192500,1314092040,19490,19490,19490,19490,0
|
|
20231016,192400,1314092040,19490,19490,19490,19490,0
|
|
20231016,192300,1314092040,19490,19490,19490,19490,0
|
|
20231016,192200,1314092040,19490,19490,19490,19490,0
|
|
20231016,192100,1314092040,19490,19490,19490,19490,0
|
|
20231016,192000,1314092040,19490,19490,19490,19490,0
|
|
20231016,191900,1314092040,19490,19490,19490,19490,0
|
|
20231016,191800,1314092040,19490,19490,19490,19490,0
|
|
20231016,191700,1314092040,19490,19490,19490,19490,0
|
|
20231016,191600,1314092040,19490,19490,19490,19490,0
|
|
20231016,191500,1314092040,19490,19490,19490,19490,240
|
|
20231016,191400,1314092040,19490,19490,19490,19490,0
|
|
20231016,191300,1314092040,19490,19490,19490,19490,0
|
|
20231016,191200,1314092040,19490,19490,19490,19490,0
|
|
20231016,191100,1314092040,19490,19490,19490,19490,0
|
|
20231016,191000,1314092040,19490,19490,19490,19490,0
|
|
20231016,190900,1314092040,19490,19490,19490,19490,0
|
|
20231016,190800,1314092040,19490,19490,19490,19490,0
|
|
20231016,190700,1314092040,19490,19490,19490,19490,0
|
|
20231016,190600,1314092040,19490,19490,19490,19490,0
|
|
20231016,190500,1314092040,19490,19490,19490,19490,0
|
|
20231016,190400,1314092040,19490,19490,19490,19490,0
|
|
20231016,190300,1314092040,19490,19490,19490,19490,0
|
|
20231016,190200,1314092040,19490,19490,19490,19490,0
|
|
20231016,190100,1314092040,19490,19490,19490,19490,0
|
|
20231016,190000,1314092040,19490,19490,19490,19490,0
|
|
20231016,185900,1314092040,19490,19490,19490,19490,0
|
|
20231016,185800,1314092040,19490,19490,19490,19490,0
|
|
20231016,185700,1314092040,19490,19490,19490,19490,0
|
|
20231016,185600,1314092040,19490,19490,19490,19490,0
|
|
20231016,185500,1314092040,19490,19490,19490,19490,0
|
|
20231016,185400,1314092040,19490,19490,19490,19490,0
|
|
20231016,185300,1314092040,19490,19490,19490,19490,0
|
|
20231016,185200,1314092040,19490,19490,19490,19490,0
|
|
20231016,185100,1314092040,19490,19490,19490,19490,0
|
|
20231016,185000,1314092040,19490,19490,19490,19490,0
|
|
20231016,184900,1314092040,19490,19490,19490,19490,0
|
|
20231016,184800,1314092040,19490,19490,19490,19490,0
|
|
20231016,184700,1314092040,19490,19490,19490,19490,0
|
|
20231016,184600,1314092040,19490,19490,19490,19490,0
|
|
20231016,184500,1314092040,19490,19490,19490,19490,240
|
|
20231016,184400,1314092040,19490,19490,19490,19490,0
|
|
20231016,184300,1314092040,19490,19490,19490,19490,0
|
|
20231016,184200,1314092040,19490,19490,19490,19490,0
|
|
20231016,184100,1314092040,19490,19490,19490,19490,0
|
|
20231016,184000,1314092040,19490,19490,19490,19490,0
|
|
20231016,183900,1314092040,19490,19490,19490,19490,0
|
|
20231016,183800,1314092040,19490,19490,19490,19490,0
|
|
20231016,183700,1314092040,19490,19490,19490,19490,0
|
|
20231016,183600,1314092040,19490,19490,19490,19490,0
|
|
20231016,183500,1314092040,19490,19490,19490,19490,0
|
|
20231016,183400,1314092040,19490,19490,19490,19490,0
|
|
20231016,183300,1314092040,19490,19490,19490,19490,0
|
|
20231016,183200,1314092040,19490,19490,19490,19490,0
|
|
20231016,183100,1314092040,19490,19490,19490,19490,0
|
|
20231016,183000,1314092040,19490,19490,19490,19490,0
|
|
20231016,182900,1314092040,19490,19490,19490,19490,0
|
|
20231016,182800,1314092040,19490,19490,19490,19490,0
|
|
20231016,182700,1314092040,19490,19490,19490,19490,0
|
|
20231016,182600,1314092040,19490,19490,19490,19490,0
|
|
20231016,182500,1314092040,19490,19490,19490,19490,0
|
|
20231016,182400,1314092040,19490,19490,19490,19490,0
|
|
20231016,182300,1314092040,19490,19490,19490,19490,0
|
|
20231016,182200,1314092040,19490,19490,19490,19490,0
|
|
20231016,182100,1314092040,19490,19490,19490,19490,0
|
|
20231016,182000,1314092040,19490,19490,19490,19490,0
|
|
20231016,181900,1314092040,19490,19490,19490,19490,0
|
|
20231016,181800,1314092040,19490,19490,19490,19490,0
|
|
20231016,181700,1314092040,19490,19490,19490,19490,0
|
|
20231016,181600,1314092040,19490,19490,19490,19490,0
|
|
20231016,181500,1314092040,19490,19490,19490,19490,240
|
|
20231016,181400,1314092040,19490,19490,19490,19490,0
|
|
20231016,181300,1314092040,19490,19490,19490,19490,0
|
|
20231016,181200,1314092040,19490,19490,19490,19490,0
|
|
20231016,181100,1314092040,19490,19490,19490,19490,0
|
|
20231016,181000,1314092040,19490,19490,19490,19490,0
|
|
20231016,180900,1314092040,19490,19490,19490,19490,0
|
|
20231016,180800,1314092040,19490,19490,19490,19490,0
|
|
20231016,180700,1314092040,19490,19490,19490,19490,0
|
|
20231016,180600,1314092040,19490,19490,19490,19490,0
|
|
20231016,180500,1314092040,19490,19490,19490,19490,0
|
|
20231016,180400,1314092040,19490,19490,19490,19490,0
|
|
20231016,180300,1314092040,19490,19490,19490,19490,0
|
|
20231016,180200,1314092040,19490,19490,19490,19490,0
|
|
20231016,180100,1314092040,19490,19490,19490,19490,0
|
|
20231016,180000,1314092040,19490,19490,19490,19490,0
|
|
20231016,175900,1314092040,19490,19490,19490,19490,0
|
|
20231016,175800,1314092040,19490,19490,19490,19490,0
|
|
20231016,175700,1314092040,19490,19490,19490,19490,0
|
|
20231016,175600,1314092040,19490,19490,19490,19490,0
|
|
20231016,175500,1314092040,19490,19490,19490,19490,0
|
|
20231016,175400,1314092040,19490,19490,19490,19490,0
|
|
20231016,175300,1314092040,19490,19490,19490,19490,0
|
|
20231016,175200,1314092040,19490,19490,19490,19490,0
|
|
20231016,175100,1314092040,19490,19490,19490,19490,0
|
|
20231016,175000,1314092040,19490,19490,19490,19490,0
|
|
20231016,174900,1314092040,19490,19490,19490,19490,0
|
|
20231016,174800,1314092040,19490,19490,19490,19490,0
|
|
20231016,174700,1314092040,19490,19490,19490,19490,0
|
|
20231016,174600,1314092040,19490,19490,19490,19490,0
|
|
20231016,174500,1314092040,19490,19490,19490,19490,240
|
|
20231016,174400,1314092040,19490,19490,19490,19490,0
|
|
20231016,174300,1314092040,19490,19490,19490,19490,0
|
|
20231016,174200,1314092040,19490,19490,19490,19490,0
|
|
20231016,174100,1314092040,19490,19490,19490,19490,0
|
|
20231016,174000,1314092040,19490,19490,19490,19490,0
|
|
20231016,173900,1314092040,19490,19490,19490,19490,0
|
|
20231016,173800,1314092040,19490,19490,19490,19490,0
|
|
20231016,173700,1314092040,19490,19490,19490,19490,0
|
|
20231016,173600,1314092040,19490,19490,19490,19490,0
|
|
20231016,173500,1314092040,19490,19490,19490,19490,0
|
|
20231016,173400,1314092040,19490,19490,19490,19490,0
|
|
20231016,173300,1314092040,19490,19490,19490,19490,0
|
|
20231016,173200,1314092040,19490,19490,19490,19490,0
|
|
20231016,173100,1314092040,19490,19490,19490,19490,0
|
|
20231016,173000,1314092040,19490,19490,19490,19490,0
|
|
20231016,172900,1314092040,19490,19490,19490,19490,0
|
|
20231016,172800,1314092040,19490,19490,19490,19490,0
|
|
20231016,172700,1314092040,19490,19490,19490,19490,0
|
|
20231016,172600,1314092040,19490,19490,19490,19490,0
|
|
20231016,172500,1314092040,19490,19490,19490,19490,0
|
|
20231016,172400,1314092040,19490,19490,19490,19490,0
|
|
20231016,172300,1314092040,19490,19490,19490,19490,0
|
|
20231016,172200,1314092040,19490,19490,19490,19490,0
|
|
20231016,172100,1314092040,19490,19490,19490,19490,0
|
|
20231016,172000,1314092040,19490,19490,19490,19490,0
|
|
20231016,171900,1314092040,19490,19490,19490,19490,0
|
|
20231016,171800,1314092040,19490,19490,19490,19490,0
|
|
20231016,171700,1314092040,19490,19490,19490,19490,0
|
|
20231016,171600,1314092040,19490,19490,19490,19490,0
|
|
20231016,171500,1314092040,19490,19490,19490,19490,240
|
|
20231016,171400,1314092040,19490,19490,19490,19490,0
|
|
20231016,171300,1314092040,19490,19490,19490,19490,0
|
|
20231016,171200,1314092040,19490,19490,19490,19490,0
|
|
20231016,171100,1314092040,19490,19490,19490,19490,0
|
|
20231016,171000,1314092040,19490,19490,19490,19490,0
|
|
20231016,170900,1314092040,19490,19490,19490,19490,0
|
|
20231016,170800,1314092040,19490,19490,19490,19490,0
|
|
20231016,170700,1314092040,19490,19490,19490,19490,0
|
|
20231016,170600,1314092040,19490,19490,19490,19490,0
|
|
20231016,170500,1314092040,19490,19490,19490,19490,0
|
|
20231016,170400,1314092040,19490,19490,19490,19490,0
|
|
20231016,170300,1314092040,19490,19490,19490,19490,0
|
|
20231016,170200,1314092040,19490,19490,19490,19490,0
|
|
20231016,170100,1314092040,19490,19490,19490,19490,0
|
|
20231016,170000,1314092040,19490,19490,19490,19490,0
|
|
20231016,165900,1314092040,19490,19490,19490,19490,0
|
|
20231016,165800,1314092040,19490,19490,19490,19490,0
|
|
20231016,165700,1314092040,19490,19490,19490,19490,0
|
|
20231016,165600,1314092040,19490,19490,19490,19490,0
|
|
20231016,165500,1314092040,19490,19490,19490,19490,0
|
|
20231016,165400,1314092040,19490,19490,19490,19490,0
|
|
20231016,165300,1314092040,19490,19490,19490,19490,0
|
|
20231016,165200,1314092040,19490,19490,19490,19490,0
|
|
20231016,165100,1314092040,19490,19490,19490,19490,0
|
|
20231016,165000,1314092040,19490,19490,19490,19490,0
|
|
20231016,164900,1314092040,19490,19490,19490,19490,0
|
|
20231016,164800,1314092040,19490,19490,19490,19490,0
|
|
20231016,164700,1314092040,19490,19490,19490,19490,0
|
|
20231016,164600,1314092040,19490,19490,19490,19490,0
|
|
20231016,164500,1314092040,19490,19490,19490,19490,240
|
|
20231016,164400,1314092040,19490,19490,19490,19490,0
|
|
20231016,164300,1314092040,19490,19490,19490,19490,0
|
|
20231016,164200,1314092040,19490,19490,19490,19490,0
|
|
20231016,164100,1314092040,19490,19490,19490,19490,0
|
|
20231016,164000,1314092040,19490,19490,19490,19490,0
|
|
20231016,163900,1314092040,19490,19490,19490,19490,0
|
|
20231016,163800,1314092040,19490,19490,19490,19490,0
|
|
20231016,163700,1314092040,19490,19490,19490,19490,0
|
|
20231016,163600,1314092040,19490,19490,19490,19490,0
|
|
20231016,163500,1314092040,19490,19490,19490,19490,0
|
|
20231016,163400,1314092040,19490,19490,19490,19490,0
|
|
20231016,163300,1314092040,19490,19490,19490,19490,0
|
|
20231016,163200,1314092040,19490,19490,19490,19490,0
|
|
20231016,163100,1314092040,19490,19490,19490,19490,0
|
|
20231016,163000,1314092040,19490,19490,19490,19490,0
|
|
20231016,162900,1314092040,19490,19490,19490,19490,0
|
|
20231016,162800,1314092040,19490,19490,19490,19490,0
|
|
20231016,162700,1314092040,19490,19490,19490,19490,0
|
|
20231016,162600,1314092040,19490,19490,19490,19490,0
|
|
20231016,162500,1314092040,19490,19490,19490,19490,0
|
|
20231016,162400,1314092040,19490,19490,19490,19490,0
|
|
20231016,162300,1314092040,19490,19490,19490,19490,0
|
|
20231016,162200,1314092040,19490,19490,19490,19490,0
|
|
20231016,162100,1314092040,19490,19490,19490,19490,0
|
|
20231016,162000,1314092040,19490,19490,19490,19490,0
|
|
20231016,161900,1314092040,19490,19490,19490,19490,0
|
|
20231016,161800,1314092040,19490,19490,19490,19490,0
|
|
20231016,161700,1314092040,19490,19490,19490,19490,0
|
|
20231016,161600,1314092040,19490,19490,19490,19490,0
|
|
20231016,161500,1314092040,19490,19490,19490,19490,240
|
|
20231016,161400,1314092040,19490,19490,19490,19490,0
|
|
20231016,161300,1314092040,19490,19490,19490,19490,0
|
|
20231016,161200,1314092040,19490,19490,19490,19490,0
|
|
20231016,161100,1314092040,19490,19490,19490,19490,0
|
|
20231016,161000,1314092040,19490,19490,19490,19490,0
|
|
20231016,160900,1314092040,19490,19490,19490,19490,0
|
|
20231016,160800,1314092040,19490,19490,19490,19490,0
|
|
20231016,160700,1314092040,19490,19490,19490,19490,0
|
|
20231016,160600,1314092040,19490,19490,19490,19490,0
|
|
20231016,160500,1314092040,19490,19490,19490,19490,0
|
|
20231016,160400,1314092040,19490,19490,19490,19490,0
|
|
20231016,160300,1314092040,19490,19490,19490,19490,0
|
|
20231016,160200,1314092040,19490,19490,19490,19490,0
|
|
20231016,160100,1314092040,19490,19490,19490,19490,0
|
|
20231016,160000,1314092040,19490,19490,19490,19490,0
|
|
20231016,155900,1314092040,19490,19490,19490,19490,0
|
|
20231016,155800,1314092040,19490,19490,19490,19490,0
|
|
20231016,155700,1314092040,19490,19490,19490,19490,0
|
|
20231016,155600,1314092040,19490,19490,19490,19490,0
|
|
20231016,155500,1314092040,19490,19490,19490,19490,0
|
|
20231016,155400,1314092040,19490,19490,19490,19490,0
|
|
20231016,155300,1314092040,19490,19490,19490,19490,0
|
|
20231016,155200,1314092040,19490,19490,19490,19490,0
|
|
20231016,155100,1314092040,19490,19490,19490,19490,0
|
|
20231016,155000,1314092040,19490,19490,19490,19490,0
|
|
20231016,154900,1314092040,19490,19490,19490,19490,0
|
|
20231016,154800,1314092040,19490,19490,19490,19490,0
|
|
20231016,154700,1314092040,19490,19490,19490,19490,0
|
|
20231016,154600,1314092040,19490,19490,19490,19490,0
|
|
20231016,154500,1314092040,19490,19490,19490,19490,240
|
|
20231016,154400,1314092040,19490,19490,19490,19490,0
|
|
20231016,154300,1314092040,19490,19490,19490,19490,0
|
|
20231016,154200,1314092040,19490,19490,19490,19490,0
|
|
20231016,154100,1314092040,19490,19490,19490,19490,0
|
|
20231016,154000,1314092040,19490,19490,19490,19490,0
|
|
20231016,153900,1314092040,19490,19490,19490,19490,0
|
|
20231016,153800,1314092040,19490,19490,19490,19490,0
|
|
20231016,153700,1314092040,19490,19490,19490,19490,0
|
|
20231016,153600,1314092040,19490,19490,19490,19490,0
|
|
20231016,153500,1314092040,19490,19490,19490,19490,0
|
|
20231016,153400,1314092040,19490,19490,19490,19490,0
|
|
20231016,153300,1314092040,19490,19490,19490,19490,0
|
|
20231016,153200,1314092040,19490,19490,19490,19490,0
|
|
20231016,153100,1314092040,19490,19490,19490,19490,0
|
|
20231016,153000,1314092040,19490,19490,19490,19490,240
|
|
20231016,152900,1309414440,19490,19490,19490,19490,0
|
|
20231016,152800,1309414440,19490,19490,19490,19490,0
|
|
20231016,152700,1309414440,19490,19490,19490,19490,0
|
|
20231016,152600,1309414440,19490,19490,19490,19490,0
|
|
20231016,152500,1309414440,19490,19490,19490,19490,0
|
|
20231016,152400,1309414440,19490,19490,19490,19490,0
|
|
20231016,152300,1309414440,19490,19490,19490,19490,0
|
|
20231016,152200,1309414440,19490,19490,19490,19490,0
|
|
20231016,152100,1309414440,19490,19490,19490,19490,0
|
|
20231016,152000,1309414440,19490,19490,19490,19490,0
|
|
20231016,151900,1309414440,19490,19490,19490,19440,147
|
|
20231016,151800,1306554150,19490,19510,19510,19490,347
|
|
20231016,151700,1299789520,19510,19400,19510,19400,288
|
|
20231016,151600,1294186400,19400,19470,19470,19400,378
|
|
20231016,151500,1286836200,19480,19510,19510,19480,60
|
|
20231016,151400,1285666310,19520,19400,19520,19400,750
|
|
20231016,151300,1271078790,19410,19400,19410,19390,277
|
|
20231016,151200,1265705100,19390,19400,19410,19390,158
|
|
20231016,151100,1262639330,19380,19390,19420,19380,668
|
|
20231016,151000,1249684420,19410,19400,19430,19390,353
|
|
20231016,150900,1242829220,19420,19450,19450,19420,312
|
|
20231016,150800,1236763820,19450,19430,19480,19430,541
|
|
20231016,150700,1226235890,19430,19430,19430,19430,224
|
|
20231016,150600,1221883570,19430,19450,19450,19430,167
|
|
20231016,150500,1218636230,19450,19440,19480,19430,586
|
|
20231016,150400,1207236890,19430,19480,19480,19380,425
|
|
20231016,150300,1198987180,19480,19350,19480,19350,1990
|
|
20231016,150200,1160327410,19370,19320,19370,19320,368
|
|
20231016,150100,1153209320,19310,19310,19320,19280,170
|
|
20231016,150000,1149926400,19310,19240,19360,19240,1111
|
|
20231016,145900,1128475590,19240,19270,19270,19240,89
|
|
20231016,145800,1126761370,19280,19220,19280,19220,332
|
|
20231016,145700,1120369560,19220,19230,19230,19220,108
|
|
20231016,145600,1118293040,19230,19220,19230,19210,202
|
|
20231016,145500,1114409830,19210,19210,19230,19210,257
|
|
20231016,145400,1109470410,19210,19170,19220,19170,378
|
|
20231016,145300,1102217440,19170,19200,19200,19170,67
|
|
20231016,145200,1100931770,19200,19220,19220,19200,136
|
|
20231016,145100,1098319530,19230,19250,19250,19230,117
|
|
20231016,145000,1096069340,19250,19180,19250,19180,555
|
|
20231016,144900,1085409130,19180,19180,19180,19180,198
|
|
20231016,144800,1081611490,19170,19160,19180,19160,204
|
|
20231016,144700,1077700870,19160,19170,19170,19160,133
|
|
20231016,144600,1075152230,19160,19160,19170,19160,166
|
|
20231016,144500,1071971660,19160,19160,19170,19160,147
|
|
20231016,144400,1069154160,19160,19170,19170,19160,105
|
|
20231016,144300,1067142090,19170,19180,19180,19160,129
|
|
20231016,144200,1064668880,19180,19170,19180,19160,256
|
|
20231016,144100,1059761780,19180,19180,19180,19170,156
|
|
20231016,144000,1056770050,19190,19180,19200,19180,257
|
|
20231016,143900,1051838380,19170,19170,19180,19160,193
|
|
20231016,143800,1048138680,19170,19160,19180,19160,182
|
|
20231016,143700,1044649510,19190,19160,19190,19160,165
|
|
20231016,143600,1041487080,19170,19170,19170,19160,129
|
|
20231016,143500,1039015110,19180,19170,19180,19170,143
|
|
20231016,143400,1036273370,19180,19170,19180,19170,484
|
|
20231016,143300,1026994480,19180,19190,19200,19180,411
|
|
20231016,143200,1019107540,19200,19200,19210,19190,195
|
|
20231016,143100,1015364050,19210,19190,19230,19180,291
|
|
20231016,143000,1009776930,19190,19250,19250,19190,185
|
|
20231016,142900,1006223140,19260,19290,19290,19260,106
|
|
20231016,142800,1004179010,19290,19180,19290,19170,362
|
|
20231016,142700,997227210,19170,19180,19180,19170,145
|
|
20231016,142600,994446190,19180,19180,19180,19170,264
|
|
20231016,142500,989383440,19180,19170,19190,19170,253
|
|
20231016,142400,984530110,19180,19190,19200,19170,324
|
|
20231016,142300,978314230,19180,19170,19190,19170,223
|
|
20231016,142200,974037270,19180,19170,19200,19170,253
|
|
20231016,142100,969185610,19180,19200,19200,19170,131
|
|
20231016,142000,966672840,19200,19200,19210,19200,281
|
|
20231016,141900,961277630,19200,19210,19210,19200,140
|
|
20231016,141800,958589330,19210,19200,19220,19200,269
|
|
20231016,141700,953423500,19200,19210,19220,19200,185
|
|
20231016,141600,949870570,19210,19200,19210,19200,301
|
|
20231016,141500,944089200,19210,19210,19210,19200,136
|
|
20231016,141400,941477630,19220,19200,19220,19200,185
|
|
20231016,141300,937924130,19200,19160,19210,19160,383
|
|
20231016,141200,930576880,19180,19170,19180,19170,244
|
|
20231016,141100,925898670,19170,19150,19220,19150,640
|
|
20231016,141000,913620220,19150,19160,19170,19150,178
|
|
20231016,140900,910210710,19160,19150,19160,19150,210
|
|
20231016,140800,906188890,19150,19130,19150,19130,252
|
|
20231016,140700,901364830,19140,19140,19140,19130,355
|
|
20231016,140600,894570900,19140,19150,19170,19140,204
|
|
20231016,140500,890664250,19150,19150,19150,19130,372
|
|
20231016,140400,883544860,19150,19160,19160,19140,216
|
|
20231016,140300,879407950,19170,19160,19170,19160,240
|
|
20231016,140200,874809200,19170,19180,19180,19160,216
|
|
20231016,140100,870667580,19190,19120,19220,19120,369
|
|
20231016,140000,863598870,19130,19130,19150,19130,194
|
|
20231016,135900,859887040,19130,19110,19130,19100,398
|
|
20231016,135800,852279180,19110,19110,19120,19110,199
|
|
20231016,135700,848476170,19110,19110,19120,19100,244
|
|
20231016,135600,843813130,19120,19110,19120,19100,290
|
|
20231016,135500,838272660,19110,19100,19120,19100,208
|
|
20231016,135400,834298290,19110,19110,19110,19100,219
|
|
20231016,135300,830113840,19110,19110,19120,19110,191
|
|
20231016,135200,826463810,19110,19110,19120,19110,271
|
|
20231016,135100,821284420,19120,19110,19130,19110,134
|
|
20231016,135000,818722960,19120,19140,19140,19120,127
|
|
20231016,134900,816293860,19160,19110,19170,19110,449
|
|
20231016,134800,807704440,19100,19110,19110,19100,529
|
|
20231016,134700,797598030,19110,19110,19120,19110,206
|
|
20231016,134600,793661300,19110,19110,19120,19110,225
|
|
20231016,134500,789361520,19100,19110,19110,19100,168
|
|
20231016,134400,786151550,19110,19120,19130,19110,273
|
|
20231016,134300,780933060,19120,19120,19130,19110,194
|
|
20231016,134200,777224080,19110,19120,19130,19110,382
|
|
20231016,134100,769921650,19130,19120,19130,19120,476
|
|
20231016,134000,760817980,19120,19130,19140,19120,173
|
|
20231016,133900,757509470,19140,19150,19150,19130,226
|
|
20231016,133800,753184130,19150,19150,19160,19150,174
|
|
20231016,133700,749852010,19150,19160,19160,19150,235
|
|
20231016,133600,745350430,19160,19170,19170,19160,148
|
|
20231016,133500,742514420,19170,19180,19190,19170,242
|
|
20231016,133400,737874670,19180,19200,19200,19180,912
|
|
20231016,133300,720372310,19200,19210,19220,19200,315
|
|
20231016,133200,714322100,19210,19200,19220,19200,330
|
|
20231016,133100,707982630,19210,19200,19210,19200,186
|
|
20231016,133000,704410960,19200,19200,19210,19200,235
|
|
20231016,132900,699898430,19210,19210,19220,19200,170
|
|
20231016,132800,696633040,19220,19220,19220,19210,115
|
|
20231016,132700,694423700,19220,19210,19220,19210,171
|
|
20231016,132600,691138720,19220,19220,19220,19220,17
|
|
20231016,132500,690811980,19220,19220,19220,19220,10
|
|
20231016,132400,690619780,19220,19220,19220,19210,47
|
|
20231016,132300,689716820,19220,19220,19220,19210,89
|
|
20231016,132200,688006740,19220,19220,19220,19220,188
|
|
20231016,132100,684393380,19220,19220,19220,19210,42
|
|
20231016,132000,683586510,19220,19210,19220,19210,34
|
|
20231016,131900,682933300,19200,19200,19200,19200,0
|
|
20231016,131800,682933300,19200,19220,19220,19200,52
|
|
20231016,131700,681934390,19210,19210,19210,19210,19
|
|
20231016,131600,681569400,19220,19200,19220,19200,113
|
|
20231016,131500,679399780,19200,19210,19210,19190,593
|
|
20231016,131400,668013070,19220,19220,19220,19220,10
|
|
20231016,131300,667820870,19220,19220,19220,19220,66
|
|
20231016,131200,666552350,19230,19230,19230,19220,27
|
|
20231016,131100,666033360,19220,19220,19220,19220,1
|
|
20231016,131000,666014140,19220,19230,19230,19220,52
|
|
20231016,130900,665014630,19230,19240,19240,19230,25
|
|
20231016,130800,664533840,19230,19260,19260,19230,31
|
|
20231016,130700,663937190,19260,19290,19300,19260,65
|
|
20231016,130600,662684150,19300,19300,19300,19290,20
|
|
20231016,130500,662298300,19290,19290,19290,19290,17
|
|
20231016,130400,661970370,19310,19310,19310,19310,4
|
|
20231016,130300,661893130,19300,19300,19300,19300,57
|
|
20231016,130200,660793030,19290,19290,19290,19290,138
|
|
20231016,130100,658131010,19280,19280,19280,19280,42
|
|
20231016,130000,657321250,19280,19290,19290,19280,47
|
|
20231016,125900,656414630,19290,19240,19290,19240,669
|
|
20231016,125800,643531210,19240,19230,19240,19230,750
|
|
20231016,125700,629108700,19220,19220,19220,19220,34
|
|
20231016,125600,628455220,19230,19230,19230,19230,4
|
|
20231016,125500,628378300,19220,19220,19230,19220,38
|
|
20231016,125400,627647910,19220,19220,19220,19220,11
|
|
20231016,125300,627436490,19230,19230,19230,19230,6
|
|
20231016,125200,627321110,19230,19230,19230,19220,57
|
|
20231016,125100,626225350,19230,19220,19230,19220,28
|
|
20231016,125000,625687170,19230,19230,19230,19230,1
|
|
20231016,124900,625667940,19220,19230,19230,19220,28
|
|
20231016,124800,625129770,19220,19220,19220,19220,15
|
|
20231016,124700,624841470,19220,19220,19220,19220,1
|
|
20231016,124600,624822250,19220,19230,19230,19220,44
|
|
20231016,124500,623976430,19220,19220,19220,19220,33
|
|
20231016,124400,623342170,19220,19220,19220,19220,0
|
|
20231016,124300,623342170,19220,19220,19220,19210,278
|
|
20231016,124200,617999140,19220,19220,19220,19220,1
|
|
20231016,124100,617979920,19200,19220,19230,19200,366
|
|
20231016,124000,610944720,19210,19210,19220,19210,140
|
|
20231016,123900,608255310,19210,19210,19220,19210,37
|
|
20231016,123800,607544490,19220,19220,19220,19220,201
|
|
20231016,123700,603681270,19220,19220,19220,19180,561
|
|
20231016,123600,592909420,19230,19230,19230,19230,3
|
|
20231016,123500,592851730,19230,19220,19230,19220,86
|
|
20231016,123400,591198770,19220,19230,19230,19220,165
|
|
20231016,123300,588026010,19230,19240,19240,19230,131
|
|
20231016,123200,585506650,19230,19240,19240,19230,28
|
|
20231016,123100,584968100,19240,19240,19240,19230,81
|
|
20231016,123000,583410030,19230,19230,19230,19230,20
|
|
20231016,122900,583025430,19230,19240,19240,19230,120
|
|
20231016,122800,580717790,19230,19240,19240,19230,106
|
|
20231016,122700,578678450,19240,19240,19240,19240,29
|
|
20231016,122600,578120490,19230,19240,19240,19230,17
|
|
20231016,122500,577793570,19240,19230,19240,19230,54
|
|
20231016,122400,576754920,19240,19240,19240,19240,10
|
|
20231016,122300,576562520,19240,19230,19240,19230,114
|
|
20231016,122200,574369590,19230,19230,19230,19230,33
|
|
20231016,122100,573735000,19230,19230,19230,19230,0
|
|
20231016,122000,573735000,19230,19240,19240,19230,17
|
|
20231016,121900,573408040,19230,19240,19240,19230,686
|
|
20231016,121800,560209640,19240,19250,19250,19240,25
|
|
20231016,121700,559728440,19240,19250,19250,19240,40
|
|
20231016,121600,558958830,19240,19240,19240,19240,39
|
|
20231016,121500,558208470,19240,19240,19240,19240,0
|
|
20231016,121400,558208470,19240,19240,19250,19240,91
|
|
20231016,121300,556457590,19250,19250,19250,19250,68
|
|
20231016,121200,555148590,19260,19260,19260,19250,402
|
|
20231016,121100,547407720,19270,19260,19270,19260,35
|
|
20231016,121000,546733610,19280,19270,19280,19270,113
|
|
20231016,120900,544556090,19280,19280,19280,19280,0
|
|
20231016,120800,544556090,19280,19300,19300,19280,679
|
|
20231016,120700,531458570,19300,19300,19300,19300,28
|
|
20231016,120600,530918170,19300,19310,19310,19300,29
|
|
20231016,120500,530358420,19310,19300,19310,19300,34
|
|
20231016,120400,529702020,19300,19300,19300,19300,25
|
|
20231016,120300,529219520,19300,19300,19300,19300,41
|
|
20231016,120200,528428220,19300,19300,19300,19300,39
|
|
20231016,120100,527675520,19300,19300,19300,19300,66
|
|
20231016,120000,526401720,19300,19310,19310,19300,261
|
|
20231016,115900,521364340,19300,19310,19310,19300,95
|
|
20231016,115800,519530240,19310,19310,19310,19310,2
|
|
20231016,115700,519491620,19310,19310,19310,19310,237
|
|
20231016,115600,514915150,19300,19300,19300,19300,11
|
|
20231016,115500,514702850,19300,19310,19310,19300,283
|
|
20231016,115400,509239740,19310,19310,19320,19310,53
|
|
20231016,115300,508216280,19310,19310,19310,19310,14
|
|
20231016,115200,507945940,19310,19310,19310,19310,0
|
|
20231016,115100,507945940,19310,19310,19310,19310,33
|
|
20231016,115000,507308710,19310,19310,19310,19310,77
|
|
20231016,114900,505821840,19310,19310,19310,19310,5
|
|
20231016,114800,505725290,19310,19310,19310,19310,13
|
|
20231016,114700,505474260,19310,19310,19310,19310,10
|
|
20231016,114600,505281160,19310,19310,19310,19310,0
|
|
20231016,114500,505281160,19310,19320,19320,19310,53
|
|
20231016,114400,504257520,19320,19310,19320,19310,39
|
|
20231016,114300,503504420,19320,19310,19320,19310,39
|
|
20231016,114200,502751260,19320,19320,19320,19320,5
|
|
20231016,114100,502654660,19320,19310,19320,19300,318
|
|
20231016,114000,496514060,19310,19310,19310,19310,1
|
|
20231016,113900,496494750,19300,19310,19310,19300,83
|
|
20231016,113800,494892290,19310,19310,19310,19310,101
|
|
20231016,113700,492941980,19320,19310,19320,19310,207
|
|
20231016,113600,488944690,19310,19310,19310,19310,23
|
|
20231016,113500,488500560,19310,19320,19320,19310,41
|
|
20231016,113400,487708570,19320,19320,19320,19320,2
|
|
20231016,113300,487669930,19320,19330,19330,19320,29
|
|
20231016,113200,487109580,19310,19310,19320,19310,176
|
|
20231016,113100,483710520,19320,19320,19320,19320,70
|
|
20231016,113000,482358120,19310,19320,19330,19310,148
|
|
20231016,112900,479498950,19320,19320,19320,19320,141
|
|
20231016,112800,476774830,19330,19330,19330,19330,35
|
|
20231016,112700,476098280,19330,19340,19340,19330,12
|
|
20231016,112600,475866300,19330,19330,19330,19330,299
|
|
20231016,112500,470086630,19330,19350,19350,19330,445
|
|
20231016,112400,461483110,19350,19350,19350,19350,26
|
|
20231016,112300,460980010,19350,19350,19350,19350,35
|
|
20231016,112200,460302760,19360,19360,19360,19360,28
|
|
20231016,112100,459760680,19350,19350,19350,19350,75
|
|
20231016,112000,458309430,19360,19360,19360,19360,1
|
|
20231016,111900,458290070,19350,19360,19360,19350,17
|
|
20231016,111800,457961070,19360,19360,19360,19360,10
|
|
20231016,111700,457767470,19350,19340,19350,19340,559
|
|
20231016,111600,446954610,19330,19340,19340,19330,198
|
|
20231016,111500,443125440,19350,19340,19350,19340,29
|
|
20231016,111400,442564560,19340,19340,19340,19340,6
|
|
20231016,111300,442448520,19340,19340,19340,19340,14
|
|
20231016,111200,442177760,19340,19350,19350,19340,98
|
|
20231016,111100,440282340,19340,19330,19340,19330,1044
|
|
20231016,111000,420091390,19330,19340,19340,19330,106
|
|
20231016,110900,418041520,19340,19340,19340,19340,115
|
|
20231016,110800,415817420,19340,19350,19350,19340,8
|
|
20231016,110700,415662630,19360,19350,19360,19340,280
|
|
20231016,110600,410244170,19350,19350,19350,19350,95
|
|
20231016,110500,408405920,19350,19370,19370,19350,232
|
|
20231016,110400,403914580,19370,19370,19370,19370,71
|
|
20231016,110300,402539310,19390,19400,19400,19390,6
|
|
20231016,110200,402422920,19400,19380,19400,19360,421
|
|
20231016,110100,394268970,19370,19380,19380,19370,90
|
|
20231016,110000,392525430,19380,19410,19410,19380,387
|
|
20231016,105900,385020990,19410,19420,19420,19410,158
|
|
20231016,105800,381953930,19420,19420,19420,19420,29
|
|
20231016,105700,381390750,19420,19430,19430,19420,152
|
|
20231016,105600,378437990,19440,19440,19440,19440,2
|
|
20231016,105500,378399110,19430,19440,19440,19430,248
|
|
20231016,105400,373578540,19460,19460,19460,19460,0
|
|
20231016,105300,373578540,19460,19460,19460,19460,2
|
|
20231016,105200,373539620,19460,19460,19460,19460,49
|
|
20231016,105100,372586080,19450,19440,19450,19440,144
|
|
20231016,105000,369785720,19440,19440,19440,19440,351
|
|
20231016,104900,362962280,19440,19440,19450,19430,108
|
|
20231016,104800,360862630,19450,19460,19460,19450,274
|
|
20231016,104700,355533310,19460,19460,19460,19460,50
|
|
20231016,104600,354560310,19460,19470,19470,19460,313
|
|
20231016,104500,348468360,19470,19480,19480,19470,189
|
|
20231016,104400,344788510,19480,19480,19480,19480,430
|
|
20231016,104300,336412110,19480,19480,19480,19480,66
|
|
20231016,104200,335126430,19490,19490,19490,19490,0
|
|
20231016,104100,335126430,19490,19490,19490,19490,0
|
|
20231016,104000,335126430,19490,19480,19490,19480,663
|
|
20231016,103900,322204930,19480,19480,19480,19480,0
|
|
20231016,103800,322204930,19480,19480,19480,19480,13
|
|
20231016,103700,321951690,19480,19480,19480,19480,348
|
|
20231016,103600,315172650,19490,19530,19530,19490,1979
|
|
20231016,103500,276557480,19530,19530,19530,19530,11
|
|
20231016,103400,276342650,19530,19540,19540,19530,18
|
|
20231016,103300,275991100,19540,19540,19540,19540,17
|
|
20231016,103200,275658920,19530,19530,19530,19530,63
|
|
20231016,103100,274428530,19530,19530,19530,19530,26
|
|
20231016,103000,273920750,19530,19540,19540,19530,51
|
|
20231016,102900,272924710,19530,19520,19530,19520,162
|
|
20231016,102800,269761050,19520,19520,19520,19520,23
|
|
20231016,102700,269312090,19530,19540,19540,19530,214
|
|
20231016,102600,265131750,19540,19540,19540,19540,126
|
|
20231016,102500,262669710,19540,19530,19540,19530,208
|
|
20231016,102400,258606750,19530,19530,19530,19530,50
|
|
20231016,102300,257630250,19520,19520,19520,19520,115
|
|
20231016,102200,255385450,19530,19530,19530,19530,105
|
|
20231016,102100,253334800,19540,19550,19550,19540,32
|
|
20231016,102000,252709490,19550,19550,19550,19550,301
|
|
20231016,101900,246824940,19550,19550,19550,19550,124
|
|
20231016,101800,244400740,19560,19560,19560,19560,17
|
|
20231016,101700,244068220,19560,19570,19570,19550,296
|
|
20231016,101600,238278320,19570,19570,19570,19570,37
|
|
20231016,101500,237554230,19570,19570,19570,19570,15
|
|
20231016,101400,237260680,19580,19560,19580,19560,266
|
|
20231016,101300,232053750,19560,19550,19560,19550,46
|
|
20231016,101200,231154290,19560,19560,19560,19560,51
|
|
20231016,101100,230156730,19550,19560,19560,19550,75
|
|
20231016,101000,228690030,19560,19560,19560,19550,38
|
|
20231016,100900,227946970,19550,19560,19560,19550,60
|
|
20231016,100800,226773960,19550,19550,19550,19550,39
|
|
20231016,100700,226011510,19560,19560,19570,19560,314
|
|
20231016,100600,219868020,19560,19580,19580,19560,122
|
|
20231016,100500,217480470,19580,19560,19580,19560,677
|
|
20231016,100400,204230540,19570,19560,19570,19560,159
|
|
20231016,100300,201119160,19550,19550,19550,19550,62
|
|
20231016,100200,199907060,19560,19560,19560,19560,8
|
|
20231016,100100,199750580,19530,19520,19530,19520,101
|
|
20231016,100000,197778210,19520,19520,19520,19520,10
|
|
20231016,095900,197583010,19520,19520,19520,19520,46
|
|
20231016,095800,196685090,19520,19520,19520,19520,0
|
|
20231016,095700,196685090,19520,19520,19520,19520,60
|
|
20231016,095600,195513890,19530,19550,19550,19530,15
|
|
20231016,095500,195220900,19570,19570,19570,19570,29
|
|
20231016,095400,194653370,19570,19570,19570,19570,111
|
|
20231016,095300,192481100,19560,19580,19580,19560,73
|
|
20231016,095200,191052950,19590,19530,19590,19530,261
|
|
20231016,095100,185949350,19570,19570,19570,19570,1
|
|
20231016,095000,185929780,19580,19530,19580,19530,140
|
|
20231016,094900,183189930,19530,19520,19530,19520,188
|
|
20231016,094800,179519190,19520,19520,19520,19520,47
|
|
20231016,094700,178601750,19510,19510,19510,19510,36
|
|
20231016,094600,177899390,19510,19520,19520,19510,241
|
|
20231016,094500,173196410,19520,19550,19550,19520,60
|
|
20231016,094400,172024430,19580,19590,19590,19580,172
|
|
20231016,094300,168655670,19590,19600,19600,19580,55
|
|
20231016,094200,167578590,19590,19530,19610,19530,318
|
|
20231016,094100,161353780,19520,19530,19530,19520,37
|
|
20231016,094000,160631530,19530,19530,19530,19530,52
|
|
20231016,093900,159615970,19530,19530,19530,19520,83
|
|
20231016,093800,157995550,19520,19600,19600,19520,152
|
|
20231016,093700,155019140,19610,19620,19620,19610,63
|
|
20231016,093600,153783700,19610,19620,19620,19610,42
|
|
20231016,093500,152960070,19620,19630,19630,19620,6
|
|
20231016,093400,152842340,19630,19610,19670,19610,344
|
|
20231016,093300,146090410,19610,19620,19620,19610,2
|
|
20231016,093200,146051180,19620,19660,19670,19620,98
|
|
20231016,093100,144124810,19660,19570,19720,19560,499
|
|
20231016,093000,134342520,19570,19570,19570,19570,1
|
|
20231016,092900,134322950,19540,19530,19540,19530,120
|
|
20231016,092800,131978510,19510,19510,19510,19510,0
|
|
20231016,092700,131978510,19510,19540,19540,19510,173
|
|
20231016,092600,128602870,19540,19540,19540,19540,0
|
|
20231016,092500,128602870,19540,19580,19580,19530,45
|
|
20231016,092400,127723590,19580,19580,19580,19580,0
|
|
20231016,092300,127723590,19580,19650,19720,19570,227
|
|
20231016,092200,123262000,19600,19640,19640,19600,116
|
|
20231016,092100,120987430,19640,19600,19640,19600,468
|
|
20231016,092000,111814070,19600,19600,19600,19600,0
|
|
20231016,091900,111814070,19600,19600,19600,19600,100
|
|
20231016,091800,109854070,19540,19620,19620,19530,1967
|
|
20231016,091700,71297400,19620,19600,19620,19540,191
|
|
20231016,091600,67555970,19530,19530,19530,19530,9
|
|
20231016,091500,67380200,19510,19610,19610,19510,389
|
|
20231016,091400,59790610,19610,19600,19610,19540,174
|
|
20231016,091300,56381090,19640,19600,19640,19600,91
|
|
20231016,091200,54595760,19590,19580,19590,19580,23
|
|
20231016,091100,54145220,19570,19520,19570,19520,158
|
|
20231016,091000,51057590,19520,19530,19530,19520,39
|
|
20231016,090900,50295980,19530,19520,19540,19520,28
|
|
20231016,090800,49749390,19530,19450,19530,19450,93
|
|
20231016,090700,47936330,19470,19510,19560,19470,142
|
|
20231016,090600,45166910,19500,19500,19500,19500,35
|
|
20231016,090500,44484410,19500,19600,19600,19500,313
|
|
20231016,090400,38369980,19600,19580,19600,19540,202
|
|
20231016,090300,34415590,19580,19550,19580,19540,112
|
|
20231016,090200,32224630,19580,19630,19630,19550,534
|
|
20231016,090100,21764760,19590,19720,19720,19580,600
|
|
20231016,090000,9998030,19730,19660,19820,19650,508
|