651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,194800,1518252390,12800,12800,12800,12800,57280
|
|
20231018,194700,1518252390,12800,12800,12800,12800,0
|
|
20231018,194600,1518252390,12800,12800,12800,12800,0
|
|
20231018,194500,1518252390,12800,12800,12800,12800,0
|
|
20231018,194400,1518252390,12800,12800,12800,12800,0
|
|
20231018,194300,1518252390,12800,12800,12800,12800,0
|
|
20231018,194200,1518252390,12800,12800,12800,12800,0
|
|
20231018,194100,1518252390,12800,12800,12800,12800,0
|
|
20231018,194000,1518252390,12800,12800,12800,12800,0
|
|
20231018,193900,1518252390,12800,12800,12800,12800,0
|
|
20231018,193800,1518252390,12800,12800,12800,12800,0
|
|
20231018,193700,1518252390,12800,12800,12800,12800,0
|
|
20231018,193600,1518252390,12800,12800,12800,12800,0
|
|
20231018,193500,1518252390,12800,12800,12800,12800,0
|
|
20231018,193400,1518252390,12800,12800,12800,12800,0
|
|
20231018,193300,1518252390,12800,12800,12800,12800,0
|
|
20231018,193200,1518252390,12800,12800,12800,12800,0
|
|
20231018,193100,1518252390,12800,12800,12800,12800,0
|
|
20231018,193000,1518252390,12800,12800,12800,12800,0
|
|
20231018,192900,1518252390,12800,12800,12800,12800,0
|
|
20231018,192800,1518252390,12800,12800,12800,12800,0
|
|
20231018,192700,1518252390,12800,12800,12800,12800,0
|
|
20231018,192600,1518252390,12800,12800,12800,12800,0
|
|
20231018,192500,1518252390,12800,12800,12800,12800,0
|
|
20231018,192400,1518252390,12800,12800,12800,12800,0
|
|
20231018,192300,1518252390,12800,12800,12800,12800,0
|
|
20231018,192200,1518252390,12800,12800,12800,12800,0
|
|
20231018,192100,1518252390,12800,12800,12800,12800,0
|
|
20231018,192000,1518252390,12800,12800,12800,12800,0
|
|
20231018,191900,1518252390,12800,12800,12800,12800,0
|
|
20231018,191800,1518252390,12800,12800,12800,12800,57280
|
|
20231018,191700,1518252390,12800,12800,12800,12800,0
|
|
20231018,191600,1518252390,12800,12800,12800,12800,0
|
|
20231018,191500,1518252390,12800,12800,12800,12800,0
|
|
20231018,191400,1518252390,12800,12800,12800,12800,0
|
|
20231018,191300,1518252390,12800,12800,12800,12800,0
|
|
20231018,191200,1518252390,12800,12800,12800,12800,0
|
|
20231018,191100,1518252390,12800,12800,12800,12800,0
|
|
20231018,191000,1518252390,12800,12800,12800,12800,0
|
|
20231018,190900,1518252390,12800,12800,12800,12800,0
|
|
20231018,190800,1518252390,12800,12800,12800,12800,0
|
|
20231018,190700,1518252390,12800,12800,12800,12800,0
|
|
20231018,190600,1518252390,12800,12800,12800,12800,0
|
|
20231018,190500,1518252390,12800,12800,12800,12800,0
|
|
20231018,190400,1518252390,12800,12800,12800,12800,0
|
|
20231018,190300,1518252390,12800,12800,12800,12800,0
|
|
20231018,190200,1518252390,12800,12800,12800,12800,0
|
|
20231018,190100,1518252390,12800,12800,12800,12800,0
|
|
20231018,190000,1518252390,12800,12800,12800,12800,0
|
|
20231018,185900,1518252390,12800,12800,12800,12800,0
|
|
20231018,185800,1518252390,12800,12800,12800,12800,0
|
|
20231018,185700,1518252390,12800,12800,12800,12800,0
|
|
20231018,185600,1518252390,12800,12800,12800,12800,0
|
|
20231018,185500,1518252390,12800,12800,12800,12800,0
|
|
20231018,185400,1518252390,12800,12800,12800,12800,0
|
|
20231018,185300,1518252390,12800,12800,12800,12800,0
|
|
20231018,185200,1518252390,12800,12800,12800,12800,0
|
|
20231018,185100,1518252390,12800,12800,12800,12800,0
|
|
20231018,185000,1518252390,12800,12800,12800,12800,0
|
|
20231018,184900,1518252390,12800,12800,12800,12800,0
|
|
20231018,184800,1518252390,12800,12800,12800,12800,57280
|
|
20231018,184700,1518252390,12800,12800,12800,12800,0
|
|
20231018,184600,1518252390,12800,12800,12800,12800,0
|
|
20231018,184500,1518252390,12800,12800,12800,12800,0
|
|
20231018,184400,1518252390,12800,12800,12800,12800,0
|
|
20231018,184300,1518252390,12800,12800,12800,12800,0
|
|
20231018,184200,1518252390,12800,12800,12800,12800,0
|
|
20231018,184100,1518252390,12800,12800,12800,12800,0
|
|
20231018,184000,1518252390,12800,12800,12800,12800,0
|
|
20231018,183900,1518252390,12800,12800,12800,12800,0
|
|
20231018,183800,1518252390,12800,12800,12800,12800,0
|
|
20231018,183700,1518252390,12800,12800,12800,12800,0
|
|
20231018,183600,1518252390,12800,12800,12800,12800,0
|
|
20231018,183500,1518252390,12800,12800,12800,12800,0
|
|
20231018,183400,1518252390,12800,12800,12800,12800,0
|
|
20231018,183300,1518252390,12800,12800,12800,12800,0
|
|
20231018,183200,1518252390,12800,12800,12800,12800,0
|
|
20231018,183100,1518252390,12800,12800,12800,12800,0
|
|
20231018,183000,1518252390,12800,12800,12800,12800,0
|
|
20231018,182900,1518252390,12800,12800,12800,12800,0
|
|
20231018,182800,1518252390,12800,12800,12800,12800,0
|
|
20231018,182700,1518252390,12800,12800,12800,12800,0
|
|
20231018,182600,1518252390,12800,12800,12800,12800,0
|
|
20231018,182500,1518252390,12800,12800,12800,12800,0
|
|
20231018,182400,1518252390,12800,12800,12800,12800,0
|
|
20231018,182300,1518252390,12800,12800,12800,12800,0
|
|
20231018,182200,1518252390,12800,12800,12800,12800,0
|
|
20231018,182100,1518252390,12800,12800,12800,12800,0
|
|
20231018,182000,1518252390,12800,12800,12800,12800,0
|
|
20231018,181900,1518252390,12800,12800,12800,12800,0
|
|
20231018,181800,1518252390,12800,12800,12800,12800,57280
|
|
20231018,181700,1518252390,12800,12800,12800,12800,0
|
|
20231018,181600,1518252390,12800,12800,12800,12800,0
|
|
20231018,181500,1518252390,12800,12800,12800,12800,0
|
|
20231018,181400,1518252390,12800,12800,12800,12800,0
|
|
20231018,181300,1518252390,12800,12800,12800,12800,0
|
|
20231018,181200,1518252390,12800,12800,12800,12800,0
|
|
20231018,181100,1518252390,12800,12800,12800,12800,0
|
|
20231018,181000,1518252390,12800,12800,12800,12800,0
|
|
20231018,180900,1518252390,12800,12800,12800,12800,0
|
|
20231018,180800,1518252390,12800,12800,12800,12800,0
|
|
20231018,180700,1518252390,12800,12800,12800,12800,0
|
|
20231018,180600,1518252390,12800,12800,12800,12800,0
|
|
20231018,180500,1518252390,12800,12800,12800,12800,0
|
|
20231018,180400,1518252390,12800,12800,12800,12800,0
|
|
20231018,180300,1518252390,12800,12800,12800,12800,0
|
|
20231018,180200,1518252390,12800,12800,12800,12800,0
|
|
20231018,180100,1518252390,12800,12800,12800,12800,0
|
|
20231018,180000,1518252390,12800,12800,12800,12800,0
|
|
20231018,175900,1518252390,12800,12800,12800,12800,0
|
|
20231018,175800,1518252390,12800,12800,12800,12800,0
|
|
20231018,175700,1518252390,12800,12800,12800,12800,0
|
|
20231018,175600,1518252390,12800,12800,12800,12800,0
|
|
20231018,175500,1518252390,12800,12800,12800,12800,0
|
|
20231018,175400,1518252390,12800,12800,12800,12800,0
|
|
20231018,175300,1518252390,12800,12800,12800,12800,0
|
|
20231018,175200,1518252390,12800,12800,12800,12800,0
|
|
20231018,175100,1518252390,12800,12800,12800,12800,0
|
|
20231018,175000,1518252390,12800,12800,12800,12800,0
|
|
20231018,174900,1518252390,12800,12800,12800,12800,0
|
|
20231018,174800,1518252390,12800,12800,12800,12800,57280
|
|
20231018,174700,1518252390,12800,12800,12800,12800,0
|
|
20231018,174600,1518252390,12800,12800,12800,12800,0
|
|
20231018,174500,1518252390,12800,12800,12800,12800,0
|
|
20231018,174400,1518252390,12800,12800,12800,12800,0
|
|
20231018,174300,1518252390,12800,12800,12800,12800,0
|
|
20231018,174200,1518252390,12800,12800,12800,12800,0
|
|
20231018,174100,1518252390,12800,12800,12800,12800,0
|
|
20231018,174000,1518252390,12800,12800,12800,12800,0
|
|
20231018,173900,1518252390,12800,12800,12800,12800,0
|
|
20231018,173800,1518252390,12800,12800,12800,12800,0
|
|
20231018,173700,1518252390,12800,12800,12800,12800,0
|
|
20231018,173600,1518252390,12800,12800,12800,12800,0
|
|
20231018,173500,1518252390,12800,12800,12800,12800,0
|
|
20231018,173400,1518252390,12800,12800,12800,12800,0
|
|
20231018,173300,1518252390,12800,12800,12800,12800,0
|
|
20231018,173200,1518252390,12800,12800,12800,12800,0
|
|
20231018,173100,1518252390,12800,12800,12800,12800,0
|
|
20231018,173000,1518252390,12800,12800,12800,12800,0
|
|
20231018,172900,1518252390,12800,12800,12800,12800,0
|
|
20231018,172800,1518252390,12800,12800,12800,12800,0
|
|
20231018,172700,1518252390,12800,12800,12800,12800,0
|
|
20231018,172600,1518252390,12800,12800,12800,12800,0
|
|
20231018,172500,1518252390,12800,12800,12800,12800,0
|
|
20231018,172400,1518252390,12800,12800,12800,12800,0
|
|
20231018,172300,1518252390,12800,12800,12800,12800,0
|
|
20231018,172200,1518252390,12800,12800,12800,12800,0
|
|
20231018,172100,1518252390,12800,12800,12800,12800,0
|
|
20231018,172000,1518252390,12800,12800,12800,12800,0
|
|
20231018,171900,1518252390,12800,12800,12800,12800,0
|
|
20231018,171800,1518252390,12800,12800,12800,12800,57280
|
|
20231018,171700,1518252390,12800,12800,12800,12800,0
|
|
20231018,171600,1518252390,12800,12800,12800,12800,0
|
|
20231018,171500,1518252390,12800,12800,12800,12800,0
|
|
20231018,171400,1518252390,12800,12800,12800,12800,0
|
|
20231018,171300,1518252390,12800,12800,12800,12800,0
|
|
20231018,171200,1518252390,12800,12800,12800,12800,0
|
|
20231018,171100,1518252390,12800,12800,12800,12800,0
|
|
20231018,171000,1518252390,12800,12800,12800,12800,0
|
|
20231018,170900,1518252390,12800,12800,12800,12800,0
|
|
20231018,170800,1518252390,12800,12800,12800,12800,0
|
|
20231018,170700,1518252390,12800,12800,12800,12800,0
|
|
20231018,170600,1518252390,12800,12800,12800,12800,0
|
|
20231018,170500,1518252390,12800,12800,12800,12800,0
|
|
20231018,170400,1518252390,12800,12800,12800,12800,0
|
|
20231018,170300,1518252390,12800,12800,12800,12800,0
|
|
20231018,170200,1518252390,12800,12800,12800,12800,0
|
|
20231018,170100,1518252390,12800,12800,12800,12800,0
|
|
20231018,170000,1518252390,12800,12800,12800,12800,0
|
|
20231018,165900,1518252390,12800,12800,12800,12800,0
|
|
20231018,165800,1518252390,12800,12800,12800,12800,0
|
|
20231018,165700,1518252390,12800,12800,12800,12800,0
|
|
20231018,165600,1518252390,12800,12800,12800,12800,0
|
|
20231018,165500,1518252390,12800,12800,12800,12800,0
|
|
20231018,165400,1518252390,12800,12800,12800,12800,0
|
|
20231018,165300,1518252390,12800,12800,12800,12800,0
|
|
20231018,165200,1518252390,12800,12800,12800,12800,0
|
|
20231018,165100,1518252390,12800,12800,12800,12800,0
|
|
20231018,165000,1518252390,12800,12800,12800,12800,0
|
|
20231018,164900,1518252390,12800,12800,12800,12800,0
|
|
20231018,164800,1518252390,12800,12800,12800,12800,57280
|
|
20231018,164700,1518252390,12800,12800,12800,12800,0
|
|
20231018,164600,1518252390,12800,12800,12800,12800,0
|
|
20231018,164500,1518252390,12800,12800,12800,12800,0
|
|
20231018,164400,1518252390,12800,12800,12800,12800,0
|
|
20231018,164300,1518252390,12800,12800,12800,12800,0
|
|
20231018,164200,1518252390,12800,12800,12800,12800,0
|
|
20231018,164100,1518252390,12800,12800,12800,12800,0
|
|
20231018,164000,1518252390,12800,12800,12800,12800,0
|
|
20231018,163900,1518252390,12800,12800,12800,12800,0
|
|
20231018,163800,1518252390,12800,12800,12800,12800,0
|
|
20231018,163700,1518252390,12800,12800,12800,12800,0
|
|
20231018,163600,1518252390,12800,12800,12800,12800,0
|
|
20231018,163500,1518252390,12800,12800,12800,12800,0
|
|
20231018,163400,1518252390,12800,12800,12800,12800,0
|
|
20231018,163300,1518252390,12800,12800,12800,12800,0
|
|
20231018,163200,1518252390,12800,12800,12800,12800,0
|
|
20231018,163100,1518252390,12800,12800,12800,12800,0
|
|
20231018,163000,1518252390,12800,12800,12800,12800,0
|
|
20231018,162900,1518252390,12800,12800,12800,12800,0
|
|
20231018,162800,1518252390,12800,12800,12800,12800,0
|
|
20231018,162700,1518252390,12800,12800,12800,12800,0
|
|
20231018,162600,1518252390,12800,12800,12800,12800,0
|
|
20231018,162500,1518252390,12800,12800,12800,12800,0
|
|
20231018,162400,1518252390,12800,12800,12800,12800,0
|
|
20231018,162300,1518252390,12800,12800,12800,12800,0
|
|
20231018,162200,1518252390,12800,12800,12800,12800,0
|
|
20231018,162100,1518252390,12800,12800,12800,12800,0
|
|
20231018,162000,1518252390,12800,12800,12800,12800,0
|
|
20231018,161900,1518252390,12800,12800,12800,12800,0
|
|
20231018,161800,1518252390,12800,12800,12800,12800,57280
|
|
20231018,161700,1518252390,12800,12800,12800,12800,0
|
|
20231018,161600,1518252390,12800,12800,12800,12800,0
|
|
20231018,161500,1518252390,12800,12800,12800,12800,0
|
|
20231018,161400,1518252390,12800,12800,12800,12800,0
|
|
20231018,161300,1518252390,12800,12800,12800,12800,0
|
|
20231018,161200,1518252390,12800,12800,12800,12800,0
|
|
20231018,161100,1518252390,12800,12800,12800,12800,0
|
|
20231018,161000,1518252390,12800,12800,12800,12800,0
|
|
20231018,160900,1518252390,12800,12800,12800,12800,0
|
|
20231018,160800,1518252390,12800,12800,12800,12800,0
|
|
20231018,160700,1518252390,12800,12800,12800,12800,0
|
|
20231018,160600,1518252390,12800,12800,12800,12800,0
|
|
20231018,160500,1518252390,12800,12800,12800,12800,0
|
|
20231018,160400,1518252390,12800,12800,12800,12800,0
|
|
20231018,160300,1518252390,12800,12800,12800,12800,0
|
|
20231018,160200,1518252390,12800,12800,12800,12800,0
|
|
20231018,160100,1518252390,12800,12800,12800,12800,0
|
|
20231018,160000,1518252390,12800,12800,12800,12800,0
|
|
20231018,155900,1518252390,12800,12800,12800,12800,0
|
|
20231018,155800,1518252390,12800,12800,12800,12800,0
|
|
20231018,155700,1518252390,12800,12800,12800,12800,0
|
|
20231018,155600,1518252390,12800,12800,12800,12800,0
|
|
20231018,155500,1518252390,12800,12800,12800,12800,0
|
|
20231018,155400,1518252390,12800,12800,12800,12800,0
|
|
20231018,155300,1518252390,12800,12800,12800,12800,0
|
|
20231018,155200,1518252390,12800,12800,12800,12800,0
|
|
20231018,155100,1518252390,12800,12800,12800,12800,0
|
|
20231018,155000,1518252390,12800,12800,12800,12800,0
|
|
20231018,154900,1518252390,12800,12800,12800,12800,0
|
|
20231018,154800,1518252390,12800,12800,12800,12800,57280
|
|
20231018,154700,1518252390,12800,12800,12800,12800,0
|
|
20231018,154600,1518252390,12800,12800,12800,12800,0
|
|
20231018,154500,1518252390,12800,12800,12800,12800,0
|
|
20231018,154400,1518252390,12800,12800,12800,12800,0
|
|
20231018,154300,1518252390,12800,12800,12800,12800,0
|
|
20231018,154200,1518252390,12800,12800,12800,12800,0
|
|
20231018,154100,1518252390,12800,12800,12800,12800,0
|
|
20231018,154000,1518252390,12800,12800,12800,12800,0
|
|
20231018,153900,1518252390,12800,12800,12800,12800,0
|
|
20231018,153800,1518252390,12800,12800,12800,12800,0
|
|
20231018,153700,1518252390,12800,12800,12800,12800,0
|
|
20231018,153600,1518252390,12800,12800,12800,12800,0
|
|
20231018,153500,1518252390,12800,12800,12800,12800,0
|
|
20231018,153400,1518252390,12800,12800,12800,12800,0
|
|
20231018,153300,1518252390,12800,12800,12800,12800,0
|
|
20231018,153200,1518252390,12800,12800,12800,12800,0
|
|
20231018,153100,1518252390,12800,12800,12800,12800,0
|
|
20231018,153000,1518252390,12800,12800,12800,12800,57280
|
|
20231018,152900,785068390,13080,13080,13080,13080,0
|
|
20231018,152800,785068390,13080,13080,13080,13080,0
|
|
20231018,152700,785068390,13080,13080,13080,13080,0
|
|
20231018,152600,785068390,13080,13080,13080,13080,0
|
|
20231018,152500,785068390,13080,13080,13080,13080,0
|
|
20231018,152400,785068390,13080,13080,13080,13080,0
|
|
20231018,152300,785068390,13080,13080,13080,13080,0
|
|
20231018,152200,785068390,13080,13080,13080,13080,0
|
|
20231018,152100,785068390,13080,13080,13080,13080,0
|
|
20231018,152000,785068390,13080,13080,13080,13080,0
|
|
20231018,151900,785068390,13080,13100,13130,13080,247
|
|
20231018,151800,781832760,13140,13130,13140,13130,38
|
|
20231018,151700,781333580,13130,13130,13130,13080,129
|
|
20231018,151600,779643010,13080,13110,13130,13070,157
|
|
20231018,151500,777587680,13130,13130,13140,13070,358
|
|
20231018,151400,772891120,13130,13130,13130,13130,151
|
|
20231018,151300,770908490,13130,13130,13130,13120,67
|
|
20231018,151200,770028850,13130,13120,13130,13120,58
|
|
20231018,151100,769267360,13130,13130,13130,13120,48
|
|
20231018,151000,768637140,13130,13080,13130,13070,145
|
|
20231018,150900,766737890,13120,13060,13170,13060,3053
|
|
20231018,150800,726796290,13070,13070,13070,13070,3
|
|
20231018,150700,726757080,13060,13050,13060,13050,4
|
|
20231018,150600,726704860,13050,13060,13070,13050,679
|
|
20231018,150500,717843020,13060,13070,13070,13050,2347
|
|
20231018,150400,687184220,13070,13070,13080,13070,757
|
|
20231018,150300,677285180,13070,13070,13070,13070,3
|
|
20231018,150200,677245970,13070,13070,13080,13070,74
|
|
20231018,150100,676278200,13070,13070,13080,13070,953
|
|
20231018,150000,663817260,13080,13080,13080,13070,335
|
|
20231018,145900,659435790,13070,13080,13080,13070,11
|
|
20231018,145800,659291920,13070,13080,13080,13070,2
|
|
20231018,145700,659265770,13080,13080,13080,13080,54
|
|
20231018,145600,658559450,13080,13080,13080,13080,2
|
|
20231018,145500,658533290,13080,13080,13080,13080,0
|
|
20231018,145400,658533290,13080,13080,13080,13080,21
|
|
20231018,145300,658258610,13080,13080,13080,13080,7
|
|
20231018,145200,658167050,13080,13070,13080,13070,717
|
|
20231018,145100,648789180,13080,13080,13080,13080,9
|
|
20231018,145000,648671460,13080,13080,13080,13070,316
|
|
20231018,144900,644539050,13080,13080,13080,13070,71
|
|
20231018,144800,643611000,13080,13070,13080,13070,22
|
|
20231018,144700,643323250,13080,13070,13080,13070,659
|
|
20231018,144600,634705020,13080,13080,13080,13080,3
|
|
20231018,144500,634665780,13080,13080,13080,13080,0
|
|
20231018,144400,634665780,13080,13080,13080,13080,503
|
|
20231018,144300,628086540,13080,13080,13080,13080,3
|
|
20231018,144200,628047300,13080,13080,13080,13080,16
|
|
20231018,144100,627838020,13080,13080,13080,13080,0
|
|
20231018,144000,627838020,13080,13070,13080,13070,28
|
|
20231018,143900,627471910,13070,13070,13070,13070,0
|
|
20231018,143800,627471910,13070,13080,13080,13070,2
|
|
20231018,143700,627445760,13080,13080,13080,13080,1
|
|
20231018,143600,627432680,13080,13080,13080,13080,8
|
|
20231018,143500,627328040,13070,13080,13080,13070,19
|
|
20231018,143400,627079640,13080,13080,13080,13080,9
|
|
20231018,143300,626961920,13080,13080,13080,13080,1
|
|
20231018,143200,626948840,13080,13080,13080,13080,20
|
|
20231018,143100,626687240,13070,13080,13080,13070,6
|
|
20231018,143000,626608810,13080,13080,13080,13070,19
|
|
20231018,142900,626360300,13070,13070,13080,13070,26
|
|
20231018,142800,626020420,13070,13080,13080,13070,600
|
|
20231018,142700,618173260,13070,13070,13070,13070,81
|
|
20231018,142600,617114590,13070,13080,13080,13070,655
|
|
20231018,142500,608548720,13080,13090,13090,13080,1070
|
|
20231018,142400,594542920,13090,13090,13090,13090,5
|
|
20231018,142300,594477470,13090,13100,13100,13090,637
|
|
20231018,142200,586138050,13100,13090,13100,13090,7
|
|
20231018,142100,586046380,13120,13090,13120,13090,7
|
|
20231018,142000,585954690,13080,13080,13080,13070,1447
|
|
20231018,141900,567028650,13070,13080,13080,13070,11
|
|
20231018,141800,566884810,13070,13080,13080,13070,75
|
|
20231018,141700,565904050,13080,13070,13080,13070,50
|
|
20231018,141600,565250380,13070,13100,13120,13070,2276
|
|
20231018,141500,535478630,13100,13120,13120,13100,303
|
|
20231018,141400,531507920,13110,13130,13130,13110,1048
|
|
20231018,141300,517749770,13120,13120,13130,13120,78
|
|
20231018,141200,516725860,13130,13130,13130,13110,8
|
|
20231018,141100,516620880,13100,13110,13130,13100,835
|
|
20231018,141000,505678490,13120,13160,13160,13120,3539
|
|
20231018,140900,459159160,13160,13160,13160,13160,4
|
|
20231018,140800,459106520,13160,13160,13160,13160,26
|
|
20231018,140700,458764360,13170,13160,13170,13160,5
|
|
20231018,140600,458698550,13190,13160,13190,13160,60
|
|
20231018,140500,457908890,13160,13160,13160,13160,4
|
|
20231018,140400,457856250,13160,13170,13170,13160,218
|
|
20231018,140300,454986120,13160,13180,13180,13160,1163
|
|
20231018,140200,439662410,13190,13180,13190,13180,16
|
|
20231018,140100,439451420,13180,13180,13180,13180,3
|
|
20231018,140000,439411880,13180,13180,13190,13180,709
|
|
20231018,135900,430060490,13180,13180,13180,13180,3
|
|
20231018,135800,430020950,13180,13180,13180,13180,23
|
|
20231018,135700,429717810,13180,13180,13180,13180,65
|
|
20231018,135600,428861110,13180,13190,13190,13180,16
|
|
20231018,135500,428650150,13180,13180,13180,13180,95
|
|
20231018,135400,427398050,13180,13190,13190,13180,239
|
|
20231018,135300,424246010,13180,13180,13180,13180,4
|
|
20231018,135200,424193290,13180,13180,13180,13180,20
|
|
20231018,135100,423929690,13190,13200,13200,13190,9
|
|
20231018,135000,423810960,13180,13180,13180,13180,4
|
|
20231018,134900,423758240,13180,13180,13180,13180,8
|
|
20231018,134800,423652800,13160,13160,13160,13160,5
|
|
20231018,134700,423587000,13160,13200,13200,13160,21
|
|
20231018,134600,423309920,13200,13200,13200,13150,419
|
|
20231018,134500,417784130,13150,13200,13200,13150,1806
|
|
20231018,134400,393966710,13200,13250,13250,13200,222
|
|
20231018,134300,391034790,13250,13200,13250,13200,497
|
|
20231018,134200,384469250,13250,13200,13250,13200,153
|
|
20231018,134100,382449550,13200,13230,13230,13200,1807
|
|
20231018,134000,358580060,13220,13220,13220,13220,0
|
|
20231018,133900,358580060,13220,13240,13240,13220,74
|
|
20231018,133800,357601750,13220,13240,13240,13220,501
|
|
20231018,133700,350974010,13230,13260,13260,13230,2843
|
|
20231018,133600,313308600,13260,13260,13260,13260,0
|
|
20231018,133500,313308600,13260,13260,13260,13260,0
|
|
20231018,133400,313308600,13260,13260,13260,13260,0
|
|
20231018,133300,313308600,13260,13260,13260,13260,34
|
|
20231018,133200,312857760,13260,13260,13260,13260,86
|
|
20231018,133100,311717400,13260,13260,13260,13260,18
|
|
20231018,133000,311478720,13260,13260,13270,13260,173
|
|
20231018,132900,309184640,13270,13270,13270,13270,266
|
|
20231018,132800,305654820,13270,13280,13280,13270,277
|
|
20231018,132700,301977580,13280,13290,13290,13280,139
|
|
20231018,132600,300131650,13280,13280,13280,13280,36
|
|
20231018,132500,299653570,13280,13290,13290,13280,225
|
|
20231018,132400,296663540,13290,13290,13290,13290,0
|
|
20231018,132300,296663540,13290,13290,13290,13290,158
|
|
20231018,132200,294563720,13290,13310,13310,13290,42
|
|
20231018,132100,294005520,13280,13300,13300,13280,1052
|
|
20231018,132000,280021760,13310,13310,13310,13310,600
|
|
20231018,131900,272035760,13300,13300,13300,13300,11
|
|
20231018,131800,271889460,13290,13300,13300,13290,25
|
|
20231018,131700,271557100,13300,13300,13300,13300,0
|
|
20231018,131600,271557100,13300,13300,13300,13300,53
|
|
20231018,131500,270852200,13300,13300,13310,13300,69
|
|
20231018,131400,269934100,13310,13310,13310,13310,1
|
|
20231018,131300,269920790,13290,13290,13290,13290,12
|
|
20231018,131200,269761310,13290,13290,13290,13290,0
|
|
20231018,131100,269761310,13290,13290,13290,13290,0
|
|
20231018,131000,269761310,13290,13290,13290,13290,0
|
|
20231018,130900,269761310,13290,13290,13290,13290,0
|
|
20231018,130800,269761310,13290,13300,13300,13290,34
|
|
20231018,130700,269309400,13290,13300,13300,13290,35
|
|
20231018,130600,268844050,13300,13300,13300,13300,10
|
|
20231018,130500,268711050,13290,13290,13290,13290,0
|
|
20231018,130400,268711050,13290,13290,13290,13290,0
|
|
20231018,130300,268711050,13290,13290,13290,13290,12
|
|
20231018,130200,268551570,13310,13310,13310,13310,0
|
|
20231018,130100,268551570,13310,13310,13310,13310,0
|
|
20231018,130000,268551570,13310,13310,13310,13310,1
|
|
20231018,125900,268538260,13290,13290,13290,13290,12
|
|
20231018,125800,268378780,13290,13290,13300,13290,23
|
|
20231018,125700,268073080,13310,13310,13310,13310,0
|
|
20231018,125600,268073080,13310,13310,13310,13310,2
|
|
20231018,125500,268046460,13280,13280,13280,13280,0
|
|
20231018,125400,268046460,13280,13280,13280,13280,0
|
|
20231018,125300,268046460,13280,13280,13280,13280,10
|
|
20231018,125200,267913660,13310,13310,13310,13310,0
|
|
20231018,125100,267913660,13310,13310,13310,13310,5
|
|
20231018,125000,267847110,13310,13310,13310,13310,0
|
|
20231018,124900,267847110,13310,13310,13310,13310,0
|
|
20231018,124800,267847110,13310,13280,13310,13280,26
|
|
20231018,124700,267501800,13280,13310,13310,13280,21
|
|
20231018,124600,267222680,13280,13280,13280,13280,159
|
|
20231018,124500,265111160,13280,13300,13300,13280,643
|
|
20231018,124400,256563130,13300,13300,13300,13300,2
|
|
20231018,124300,256536530,13300,13310,13310,13300,91
|
|
20231018,124200,255325530,13310,13310,13310,13310,0
|
|
20231018,124100,255325530,13310,13310,13310,13310,18
|
|
20231018,124000,255085950,13310,13310,13310,13310,23
|
|
20231018,123900,254779820,13320,13320,13320,13320,600
|
|
20231018,123800,246787820,13320,13320,13320,13320,500
|
|
20231018,123700,240127820,13300,13300,13300,13300,0
|
|
20231018,123600,240127820,13300,13300,13300,13300,0
|
|
20231018,123500,240127820,13300,13300,13300,13300,0
|
|
20231018,123400,240127820,13300,13300,13300,13300,0
|
|
20231018,123300,240127820,13300,13300,13300,13300,0
|
|
20231018,123200,240127820,13300,13300,13300,13300,676
|
|
20231018,123100,231137020,13280,13290,13290,13280,164
|
|
20231018,123000,228957990,13290,13310,13310,13290,1319
|
|
20231018,122900,211410640,13320,13320,13320,13320,0
|
|
20231018,122800,211410640,13320,13320,13320,13320,0
|
|
20231018,122700,211410640,13320,13320,13320,13320,5
|
|
20231018,122600,211344040,13310,13320,13320,13310,299
|
|
20231018,122500,207362350,13310,13310,13310,13310,15
|
|
20231018,122400,207162700,13310,13310,13310,13310,0
|
|
20231018,122300,207162700,13310,13310,13320,13310,62
|
|
20231018,122200,206337470,13310,13320,13320,13310,118
|
|
20231018,122100,204765890,13310,13320,13320,13310,246
|
|
20231018,122000,201490370,13320,13320,13320,13320,0
|
|
20231018,121900,201490370,13320,13320,13320,13320,0
|
|
20231018,121800,201490370,13320,13320,13320,13320,0
|
|
20231018,121700,201490370,13320,13320,13320,13320,0
|
|
20231018,121600,201490370,13320,13320,13320,13320,0
|
|
20231018,121500,201490370,13320,13330,13330,13320,366
|
|
20231018,121400,196612250,13320,13320,13320,13320,0
|
|
20231018,121300,196612250,13320,13320,13320,13320,0
|
|
20231018,121200,196612250,13320,13320,13320,13320,0
|
|
20231018,121100,196612250,13320,13320,13320,13320,0
|
|
20231018,121000,196612250,13320,13320,13320,13320,21
|
|
20231018,120900,196332530,13320,13340,13340,13320,203
|
|
20231018,120800,193626550,13330,13330,13330,13330,0
|
|
20231018,120700,193626550,13330,13330,13330,13330,0
|
|
20231018,120600,193626550,13330,13330,13330,13330,1
|
|
20231018,120500,193613220,13340,13320,13340,13320,10
|
|
20231018,120400,193480000,13320,13320,13320,13320,0
|
|
20231018,120300,193480000,13320,13320,13320,13320,0
|
|
20231018,120200,193480000,13320,13330,13330,13320,74
|
|
20231018,120100,192494290,13320,13320,13320,13320,52
|
|
20231018,120000,191801650,13320,13320,13320,13320,16
|
|
20231018,115900,191588530,13340,13340,13340,13340,0
|
|
20231018,115800,191588530,13340,13340,13340,13340,20
|
|
20231018,115700,191321730,13310,13310,13310,13310,0
|
|
20231018,115600,191321730,13310,13310,13310,13310,0
|
|
20231018,115500,191321730,13310,13310,13310,13310,44
|
|
20231018,115400,190736090,13310,13340,13340,13310,19
|
|
20231018,115300,190483160,13310,13310,13310,13310,34
|
|
20231018,115200,190030620,13310,13320,13320,13310,49
|
|
20231018,115100,189378410,13310,13350,13350,13310,1045
|
|
20231018,115000,175451190,13340,13350,13350,13340,8
|
|
20231018,114900,175344430,13340,13380,13380,13340,64
|
|
20231018,114800,174489470,13380,13380,13380,13380,0
|
|
20231018,114700,174489470,13380,13380,13380,13380,20
|
|
20231018,114600,174221870,13340,13340,13340,13340,0
|
|
20231018,114500,174221870,13340,13340,13340,13340,34
|
|
20231018,114400,173768310,13340,13340,13340,13340,18
|
|
20231018,114300,173528190,13340,13360,13360,13340,372
|
|
20231018,114200,168562130,13360,13360,13360,13360,57
|
|
20231018,114100,167800610,13360,13390,13390,13360,367
|
|
20231018,114000,162892540,13380,13380,13380,13380,0
|
|
20231018,113900,162892540,13380,13380,13380,13380,0
|
|
20231018,113800,162892540,13380,13380,13380,13380,0
|
|
20231018,113700,162892540,13380,13380,13380,13380,0
|
|
20231018,113600,162892540,13380,13380,13380,13380,0
|
|
20231018,113500,162892540,13380,13380,13380,13380,0
|
|
20231018,113400,162892540,13380,13380,13380,13370,892
|
|
20231018,113300,150957740,13370,13370,13370,13370,422
|
|
20231018,113200,145315600,13370,13370,13370,13370,0
|
|
20231018,113100,145315600,13370,13370,13370,13370,0
|
|
20231018,113000,145315600,13370,13360,13370,13360,40
|
|
20231018,112900,144781190,13370,13370,13370,13370,100
|
|
20231018,112800,143444190,13370,13370,13370,13370,520
|
|
20231018,112700,136491790,13360,13360,13360,13360,719
|
|
20231018,112600,126885950,13350,13350,13350,13350,0
|
|
20231018,112500,126885950,13350,13350,13350,13350,0
|
|
20231018,112400,126885950,13350,13360,13360,13350,573
|
|
20231018,112300,119231390,13350,13350,13350,13350,0
|
|
20231018,112200,119231390,13350,13350,13350,13350,0
|
|
20231018,112100,119231390,13350,13350,13350,13350,0
|
|
20231018,112000,119231390,13350,13350,13350,13350,121
|
|
20231018,111900,117616040,13350,13350,13360,13350,251
|
|
20231018,111800,114265140,13360,13370,13370,13340,640
|
|
20231018,111700,105717630,13380,13400,13400,13380,1166
|
|
20231018,111600,90106300,13400,13430,13430,13400,795
|
|
20231018,111500,79441830,13420,13420,13420,13420,18
|
|
20231018,111400,79200270,13420,13420,13420,13420,0
|
|
20231018,111300,79200270,13420,13420,13420,13420,0
|
|
20231018,111200,79200270,13420,13420,13420,13420,32
|
|
20231018,111100,78770830,13430,13430,13430,13430,352
|
|
20231018,111000,74043470,13420,13420,13420,13420,0
|
|
20231018,110900,74043470,13420,13420,13420,13420,0
|
|
20231018,110800,74043470,13420,13420,13420,13420,0
|
|
20231018,110700,74043470,13420,13440,13440,13420,69
|
|
20231018,110600,73117220,13430,13440,13440,13430,520
|
|
20231018,110500,66130750,13440,13440,13440,13440,0
|
|
20231018,110400,66130750,13440,13440,13440,13440,18
|
|
20231018,110300,65888830,13430,13430,13430,13430,14
|
|
20231018,110200,65700810,13430,13440,13440,13430,18
|
|
20231018,110100,65459060,13430,13460,13460,13420,688
|
|
20231018,110000,56209480,13460,13460,13460,13460,69
|
|
20231018,105900,55280740,13460,13460,13460,13460,155
|
|
20231018,105800,53194440,13460,13460,13460,13460,45
|
|
20231018,105700,52588740,13460,13460,13460,13460,0
|
|
20231018,105600,52588740,13460,13460,13460,13460,0
|
|
20231018,105500,52588740,13460,13460,13460,13460,1
|
|
20231018,105400,52575280,13460,13460,13460,13460,5
|
|
20231018,105300,52507980,13460,13460,13460,13460,0
|
|
20231018,105200,52507980,13460,13460,13460,13460,0
|
|
20231018,105100,52507980,13460,13470,13470,13460,80
|
|
20231018,105000,51430680,13460,13460,13460,13460,0
|
|
20231018,104900,51430680,13460,13460,13460,13460,10
|
|
20231018,104800,51296080,13460,13460,13460,13460,41
|
|
20231018,104700,50744220,13470,13470,13470,13470,0
|
|
20231018,104600,50744220,13470,13470,13480,13470,686
|
|
20231018,104500,41498800,13470,13470,13470,13470,80
|
|
20231018,104400,40421200,13470,13470,13470,13470,5
|
|
20231018,104300,40353850,13470,13470,13470,13470,0
|
|
20231018,104200,40353850,13470,13470,13470,13470,0
|
|
20231018,104100,40353850,13470,13470,13470,13470,0
|
|
20231018,104000,40353850,13470,13470,13470,13470,0
|
|
20231018,103900,40353850,13470,13480,13490,13470,424
|
|
20231018,103800,34635890,13480,13480,13480,13480,68
|
|
20231018,103700,33719250,13470,13480,13480,13470,55
|
|
20231018,103600,32977980,13480,13480,13480,13480,0
|
|
20231018,103500,32977980,13480,13480,13490,13480,202
|
|
20231018,103400,30254220,13460,13470,13480,13460,466
|
|
20231018,103300,23976070,13470,13470,13470,13470,7
|
|
20231018,103200,23881780,13470,13470,13470,13470,0
|
|
20231018,103100,23881780,13470,13470,13470,13470,0
|
|
20231018,103000,23881780,13470,13470,13470,13470,0
|
|
20231018,102900,23881780,13470,13470,13470,13470,0
|
|
20231018,102800,23881780,13470,13470,13470,13470,0
|
|
20231018,102700,23881780,13470,13470,13470,13470,0
|
|
20231018,102600,23881780,13470,13470,13470,13470,0
|
|
20231018,102500,23881780,13470,13470,13470,13470,0
|
|
20231018,102400,23881780,13470,13470,13470,13470,0
|
|
20231018,102300,23881780,13470,13470,13470,13470,0
|
|
20231018,102200,23881780,13470,13470,13470,13470,0
|
|
20231018,102100,23881780,13470,13470,13470,13470,0
|
|
20231018,102000,23881780,13470,13470,13470,13470,100
|
|
20231018,101900,22534780,13470,13470,13470,13470,0
|
|
20231018,101800,22534780,13470,13470,13470,13470,0
|
|
20231018,101700,22534780,13470,13470,13470,13470,0
|
|
20231018,101600,22534780,13470,13460,13470,13450,305
|
|
20231018,101500,18429270,13450,13450,13450,13450,17
|
|
20231018,101400,18200620,13450,13460,13460,13450,138
|
|
20231018,101300,16343520,13460,13460,13460,13460,0
|
|
20231018,101200,16343520,13460,13460,13460,13460,0
|
|
20231018,101100,16343520,13460,13460,13460,13460,0
|
|
20231018,101000,16343520,13460,13460,13460,13460,0
|
|
20231018,100900,16343520,13460,13460,13460,13460,20
|
|
20231018,100800,16074320,13450,13450,13450,13450,13
|
|
20231018,100700,15899470,13450,13450,13450,13450,0
|
|
20231018,100600,15899470,13450,13450,13450,13450,5
|
|
20231018,100500,15832220,13450,13450,13450,13450,0
|
|
20231018,100400,15832220,13450,13460,13460,13450,118
|
|
20231018,100300,14244680,13460,13480,13480,13460,89
|
|
20231018,100200,13046040,13480,13480,13480,13480,0
|
|
20231018,100100,13046040,13480,13480,13480,13480,0
|
|
20231018,100000,13046040,13480,13480,13480,13480,1
|
|
20231018,095900,13032560,13470,13470,13470,13470,0
|
|
20231018,095800,13032560,13470,13470,13470,13470,0
|
|
20231018,095700,13032560,13470,13470,13470,13470,0
|
|
20231018,095600,13032560,13470,13470,13470,13470,18
|
|
20231018,095500,12790100,13480,13480,13480,13480,0
|
|
20231018,095400,12790100,13480,13480,13480,13480,0
|
|
20231018,095300,12790100,13480,13480,13480,13480,0
|
|
20231018,095200,12790100,13480,13480,13480,13470,83
|
|
20231018,095100,11671300,13490,13490,13490,13490,58
|
|
20231018,095000,10888880,13500,13500,13500,13500,0
|
|
20231018,094900,10888880,13500,13500,13500,13500,0
|
|
20231018,094800,10888880,13500,13500,13500,13500,1
|
|
20231018,094700,10875380,13500,13500,13500,13500,72
|
|
20231018,094600,9903380,13520,13520,13520,13520,0
|
|
20231018,094500,9903380,13520,13520,13520,13520,0
|
|
20231018,094400,9903380,13520,13520,13520,13520,1
|
|
20231018,094300,9889860,13510,13510,13510,13510,0
|
|
20231018,094200,9889860,13510,13500,13510,13500,43
|
|
20231018,094100,9308950,13490,13490,13490,13490,118
|
|
20231018,094000,7717130,13490,13490,13490,13490,0
|
|
20231018,093900,7717130,13490,13490,13490,13490,1
|
|
20231018,093800,7703640,13490,13490,13490,13490,0
|
|
20231018,093700,7703640,13490,13490,13490,13490,0
|
|
20231018,093600,7703640,13490,13490,13490,13490,0
|
|
20231018,093500,7703640,13490,13490,13490,13490,22
|
|
20231018,093400,7406860,13490,13490,13490,13490,0
|
|
20231018,093300,7406860,13490,13490,13490,13490,0
|
|
20231018,093200,7406860,13490,13490,13490,13490,0
|
|
20231018,093100,7406860,13490,13490,13490,13490,0
|
|
20231018,093000,7406860,13490,13490,13490,13490,0
|
|
20231018,092900,7406860,13490,13490,13490,13490,2
|
|
20231018,092800,7379880,13480,13480,13480,13480,0
|
|
20231018,092700,7379880,13480,13480,13480,13480,0
|
|
20231018,092600,7379880,13480,13480,13480,13480,0
|
|
20231018,092500,7379880,13480,13480,13480,13480,0
|
|
20231018,092400,7379880,13480,13480,13480,13480,2
|
|
20231018,092300,7352920,13490,13480,13490,13480,117
|
|
20231018,092200,5774730,13470,13470,13470,13470,163
|
|
20231018,092100,3579120,13470,13470,13470,13470,0
|
|
20231018,092000,3579120,13470,13470,13470,13470,1
|
|
20231018,091900,3565650,13470,13470,13470,13470,0
|
|
20231018,091800,3565650,13470,13470,13470,13470,0
|
|
20231018,091700,3565650,13470,13460,13470,13460,2
|
|
20231018,091600,3538720,13450,13450,13450,13440,174
|
|
20231018,091500,1198480,13420,13420,13420,13420,0
|
|
20231018,091400,1198480,13420,13420,13420,13420,0
|
|
20231018,091300,1198480,13420,13490,13490,13420,16
|
|
20231018,091200,983690,13430,13440,13440,13430,13
|
|
20231018,091100,809050,13500,13500,13500,13500,0
|
|
20231018,091000,809050,13500,13500,13500,13500,0
|
|
20231018,090900,809050,13500,13500,13500,13500,10
|
|
20231018,090800,674050,13500,13500,13500,13500,0
|
|
20231018,090700,674050,13500,13500,13500,13500,0
|
|
20231018,090600,674050,13500,13500,13500,13500,1
|
|
20231018,090500,660550,13490,13490,13490,13490,1
|
|
20231018,090400,647060,13480,13480,13480,13480,0
|
|
20231018,090300,647060,13480,13480,13480,13480,0
|
|
20231018,090200,647060,13480,13480,13480,13480,0
|
|
20231018,090100,647060,13480,13480,13480,13480,0
|
|
20231018,090000,647060,13480,13480,13490,13480,48
|