677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201400,316125030,10530,10530,10530,10530,1167
|
|
20231017,201300,316125030,10530,10530,10530,10530,0
|
|
20231017,201200,316125030,10530,10530,10530,10530,0
|
|
20231017,201100,316125030,10530,10530,10530,10530,0
|
|
20231017,201000,316125030,10530,10530,10530,10530,0
|
|
20231017,200900,316125030,10530,10530,10530,10530,0
|
|
20231017,200800,316125030,10530,10530,10530,10530,0
|
|
20231017,200700,316125030,10530,10530,10530,10530,0
|
|
20231017,200600,316125030,10530,10530,10530,10530,0
|
|
20231017,200500,316125030,10530,10530,10530,10530,0
|
|
20231017,200400,316125030,10530,10530,10530,10530,0
|
|
20231017,200300,316125030,10530,10530,10530,10530,0
|
|
20231017,200200,316125030,10530,10530,10530,10530,0
|
|
20231017,200100,316125030,10530,10530,10530,10530,0
|
|
20231017,200000,316125030,10530,10530,10530,10530,0
|
|
20231017,195900,316125030,10530,10530,10530,10530,0
|
|
20231017,195800,316125030,10530,10530,10530,10530,0
|
|
20231017,195700,316125030,10530,10530,10530,10530,0
|
|
20231017,195600,316125030,10530,10530,10530,10530,0
|
|
20231017,195500,316125030,10530,10530,10530,10530,0
|
|
20231017,195400,316125030,10530,10530,10530,10530,0
|
|
20231017,195300,316125030,10530,10530,10530,10530,0
|
|
20231017,195200,316125030,10530,10530,10530,10530,0
|
|
20231017,195100,316125030,10530,10530,10530,10530,0
|
|
20231017,195000,316125030,10530,10530,10530,10530,0
|
|
20231017,194900,316125030,10530,10530,10530,10530,0
|
|
20231017,194800,316125030,10530,10530,10530,10530,0
|
|
20231017,194700,316125030,10530,10530,10530,10530,0
|
|
20231017,194600,316125030,10530,10530,10530,10530,0
|
|
20231017,194500,316125030,10530,10530,10530,10530,0
|
|
20231017,194400,316125030,10530,10530,10530,10530,1167
|
|
20231017,194300,316125030,10530,10530,10530,10530,0
|
|
20231017,194200,316125030,10530,10530,10530,10530,0
|
|
20231017,194100,316125030,10530,10530,10530,10530,0
|
|
20231017,194000,316125030,10530,10530,10530,10530,0
|
|
20231017,193900,316125030,10530,10530,10530,10530,0
|
|
20231017,193800,316125030,10530,10530,10530,10530,0
|
|
20231017,193700,316125030,10530,10530,10530,10530,0
|
|
20231017,193600,316125030,10530,10530,10530,10530,0
|
|
20231017,193500,316125030,10530,10530,10530,10530,0
|
|
20231017,193400,316125030,10530,10530,10530,10530,0
|
|
20231017,193300,316125030,10530,10530,10530,10530,0
|
|
20231017,193200,316125030,10530,10530,10530,10530,0
|
|
20231017,193100,316125030,10530,10530,10530,10530,0
|
|
20231017,193000,316125030,10530,10530,10530,10530,0
|
|
20231017,192900,316125030,10530,10530,10530,10530,0
|
|
20231017,192800,316125030,10530,10530,10530,10530,0
|
|
20231017,192700,316125030,10530,10530,10530,10530,0
|
|
20231017,192600,316125030,10530,10530,10530,10530,0
|
|
20231017,192500,316125030,10530,10530,10530,10530,0
|
|
20231017,192400,316125030,10530,10530,10530,10530,0
|
|
20231017,192300,316125030,10530,10530,10530,10530,0
|
|
20231017,192200,316125030,10530,10530,10530,10530,0
|
|
20231017,192100,316125030,10530,10530,10530,10530,0
|
|
20231017,192000,316125030,10530,10530,10530,10530,0
|
|
20231017,191900,316125030,10530,10530,10530,10530,0
|
|
20231017,191800,316125030,10530,10530,10530,10530,0
|
|
20231017,191700,316125030,10530,10530,10530,10530,0
|
|
20231017,191600,316125030,10530,10530,10530,10530,0
|
|
20231017,191500,316125030,10530,10530,10530,10530,0
|
|
20231017,191400,316125030,10530,10530,10530,10530,1167
|
|
20231017,191300,316125030,10530,10530,10530,10530,0
|
|
20231017,191200,316125030,10530,10530,10530,10530,0
|
|
20231017,191100,316125030,10530,10530,10530,10530,0
|
|
20231017,191000,316125030,10530,10530,10530,10530,0
|
|
20231017,190900,316125030,10530,10530,10530,10530,0
|
|
20231017,190800,316125030,10530,10530,10530,10530,0
|
|
20231017,190700,316125030,10530,10530,10530,10530,0
|
|
20231017,190600,316125030,10530,10530,10530,10530,0
|
|
20231017,190500,316125030,10530,10530,10530,10530,0
|
|
20231017,190400,316125030,10530,10530,10530,10530,0
|
|
20231017,190300,316125030,10530,10530,10530,10530,0
|
|
20231017,190200,316125030,10530,10530,10530,10530,0
|
|
20231017,190100,316125030,10530,10530,10530,10530,0
|
|
20231017,190000,316125030,10530,10530,10530,10530,0
|
|
20231017,185900,316125030,10530,10530,10530,10530,0
|
|
20231017,185800,316125030,10530,10530,10530,10530,0
|
|
20231017,185700,316125030,10530,10530,10530,10530,0
|
|
20231017,185600,316125030,10530,10530,10530,10530,0
|
|
20231017,185500,316125030,10530,10530,10530,10530,0
|
|
20231017,185400,316125030,10530,10530,10530,10530,0
|
|
20231017,185300,316125030,10530,10530,10530,10530,0
|
|
20231017,185200,316125030,10530,10530,10530,10530,0
|
|
20231017,185100,316125030,10530,10530,10530,10530,0
|
|
20231017,185000,316125030,10530,10530,10530,10530,0
|
|
20231017,184900,316125030,10530,10530,10530,10530,0
|
|
20231017,184800,316125030,10530,10530,10530,10530,0
|
|
20231017,184700,316125030,10530,10530,10530,10530,0
|
|
20231017,184600,316125030,10530,10530,10530,10530,0
|
|
20231017,184500,316125030,10530,10530,10530,10530,0
|
|
20231017,184400,316125030,10530,10530,10530,10530,1167
|
|
20231017,184300,316125030,10530,10530,10530,10530,0
|
|
20231017,184200,316125030,10530,10530,10530,10530,0
|
|
20231017,184100,316125030,10530,10530,10530,10530,0
|
|
20231017,184000,316125030,10530,10530,10530,10530,0
|
|
20231017,183900,316125030,10530,10530,10530,10530,0
|
|
20231017,183800,316125030,10530,10530,10530,10530,0
|
|
20231017,183700,316125030,10530,10530,10530,10530,0
|
|
20231017,183600,316125030,10530,10530,10530,10530,0
|
|
20231017,183500,316125030,10530,10530,10530,10530,0
|
|
20231017,183400,316125030,10530,10530,10530,10530,0
|
|
20231017,183300,316125030,10530,10530,10530,10530,0
|
|
20231017,183200,316125030,10530,10530,10530,10530,0
|
|
20231017,183100,316125030,10530,10530,10530,10530,0
|
|
20231017,183000,316125030,10530,10530,10530,10530,0
|
|
20231017,182900,316125030,10530,10530,10530,10530,0
|
|
20231017,182800,316125030,10530,10530,10530,10530,0
|
|
20231017,182700,316125030,10530,10530,10530,10530,0
|
|
20231017,182600,316125030,10530,10530,10530,10530,0
|
|
20231017,182500,316125030,10530,10530,10530,10530,0
|
|
20231017,182400,316125030,10530,10530,10530,10530,0
|
|
20231017,182300,316125030,10530,10530,10530,10530,0
|
|
20231017,182200,316125030,10530,10530,10530,10530,0
|
|
20231017,182100,316125030,10530,10530,10530,10530,0
|
|
20231017,182000,316125030,10530,10530,10530,10530,0
|
|
20231017,181900,316125030,10530,10530,10530,10530,0
|
|
20231017,181800,316125030,10530,10530,10530,10530,0
|
|
20231017,181700,316125030,10530,10530,10530,10530,0
|
|
20231017,181600,316125030,10530,10530,10530,10530,0
|
|
20231017,181500,316125030,10530,10530,10530,10530,0
|
|
20231017,181400,316125030,10530,10530,10530,10530,1167
|
|
20231017,181300,316125030,10530,10530,10530,10530,0
|
|
20231017,181200,316125030,10530,10530,10530,10530,0
|
|
20231017,181100,316125030,10530,10530,10530,10530,0
|
|
20231017,181000,316125030,10530,10530,10530,10530,0
|
|
20231017,180900,316125030,10530,10530,10530,10530,0
|
|
20231017,180800,316125030,10530,10530,10530,10530,0
|
|
20231017,180700,316125030,10530,10530,10530,10530,0
|
|
20231017,180600,316125030,10530,10530,10530,10530,0
|
|
20231017,180500,316125030,10530,10530,10530,10530,0
|
|
20231017,180400,316125030,10530,10530,10530,10530,0
|
|
20231017,180300,316125030,10530,10530,10530,10530,0
|
|
20231017,180200,316125030,10530,10530,10530,10530,0
|
|
20231017,180100,316125030,10530,10530,10530,10530,0
|
|
20231017,180000,316125030,10530,10530,10530,10530,0
|
|
20231017,175900,316125030,10530,10530,10530,10530,0
|
|
20231017,175800,316125030,10530,10530,10530,10530,0
|
|
20231017,175700,316125030,10530,10530,10530,10530,0
|
|
20231017,175600,316125030,10530,10530,10530,10530,0
|
|
20231017,175500,316125030,10530,10530,10530,10530,0
|
|
20231017,175400,316125030,10530,10530,10530,10530,0
|
|
20231017,175300,316125030,10530,10530,10530,10530,0
|
|
20231017,175200,316125030,10530,10530,10530,10530,0
|
|
20231017,175100,316125030,10530,10530,10530,10530,0
|
|
20231017,175000,316125030,10530,10530,10530,10530,0
|
|
20231017,174900,316125030,10530,10530,10530,10530,0
|
|
20231017,174800,316125030,10530,10530,10530,10530,0
|
|
20231017,174700,316125030,10530,10530,10530,10530,0
|
|
20231017,174600,316125030,10530,10530,10530,10530,0
|
|
20231017,174500,316125030,10530,10530,10530,10530,0
|
|
20231017,174400,316125030,10530,10530,10530,10530,1167
|
|
20231017,174300,316125030,10530,10530,10530,10530,0
|
|
20231017,174200,316125030,10530,10530,10530,10530,0
|
|
20231017,174100,316125030,10530,10530,10530,10530,0
|
|
20231017,174000,316125030,10530,10530,10530,10530,0
|
|
20231017,173900,316125030,10530,10530,10530,10530,0
|
|
20231017,173800,316125030,10530,10530,10530,10530,0
|
|
20231017,173700,316125030,10530,10530,10530,10530,0
|
|
20231017,173600,316125030,10530,10530,10530,10530,0
|
|
20231017,173500,316125030,10530,10530,10530,10530,0
|
|
20231017,173400,316125030,10530,10530,10530,10530,0
|
|
20231017,173300,316125030,10530,10530,10530,10530,0
|
|
20231017,173200,316125030,10530,10530,10530,10530,0
|
|
20231017,173100,316125030,10530,10530,10530,10530,0
|
|
20231017,173000,316125030,10530,10530,10530,10530,0
|
|
20231017,172900,316125030,10530,10530,10530,10530,0
|
|
20231017,172800,316125030,10530,10530,10530,10530,0
|
|
20231017,172700,316125030,10530,10530,10530,10530,0
|
|
20231017,172600,316125030,10530,10530,10530,10530,0
|
|
20231017,172500,316125030,10530,10530,10530,10530,0
|
|
20231017,172400,316125030,10530,10530,10530,10530,0
|
|
20231017,172300,316125030,10530,10530,10530,10530,0
|
|
20231017,172200,316125030,10530,10530,10530,10530,0
|
|
20231017,172100,316125030,10530,10530,10530,10530,0
|
|
20231017,172000,316125030,10530,10530,10530,10530,0
|
|
20231017,171900,316125030,10530,10530,10530,10530,0
|
|
20231017,171800,316125030,10530,10530,10530,10530,0
|
|
20231017,171700,316125030,10530,10530,10530,10530,0
|
|
20231017,171600,316125030,10530,10530,10530,10530,0
|
|
20231017,171500,316125030,10530,10530,10530,10530,0
|
|
20231017,171400,316125030,10530,10530,10530,10530,1167
|
|
20231017,171300,316125030,10530,10530,10530,10530,0
|
|
20231017,171200,316125030,10530,10530,10530,10530,0
|
|
20231017,171100,316125030,10530,10530,10530,10530,0
|
|
20231017,171000,316125030,10530,10530,10530,10530,0
|
|
20231017,170900,316125030,10530,10530,10530,10530,0
|
|
20231017,170800,316125030,10530,10530,10530,10530,0
|
|
20231017,170700,316125030,10530,10530,10530,10530,0
|
|
20231017,170600,316125030,10530,10530,10530,10530,0
|
|
20231017,170500,316125030,10530,10530,10530,10530,0
|
|
20231017,170400,316125030,10530,10530,10530,10530,0
|
|
20231017,170300,316125030,10530,10530,10530,10530,0
|
|
20231017,170200,316125030,10530,10530,10530,10530,0
|
|
20231017,170100,316125030,10530,10530,10530,10530,0
|
|
20231017,170000,316125030,10530,10530,10530,10530,0
|
|
20231017,165900,316125030,10530,10530,10530,10530,0
|
|
20231017,165800,316125030,10530,10530,10530,10530,0
|
|
20231017,165700,316125030,10530,10530,10530,10530,0
|
|
20231017,165600,316125030,10530,10530,10530,10530,0
|
|
20231017,165500,316125030,10530,10530,10530,10530,0
|
|
20231017,165400,316125030,10530,10530,10530,10530,0
|
|
20231017,165300,316125030,10530,10530,10530,10530,0
|
|
20231017,165200,316125030,10530,10530,10530,10530,0
|
|
20231017,165100,316125030,10530,10530,10530,10530,0
|
|
20231017,165000,316125030,10530,10530,10530,10530,0
|
|
20231017,164900,316125030,10530,10530,10530,10530,0
|
|
20231017,164800,316125030,10530,10530,10530,10530,0
|
|
20231017,164700,316125030,10530,10530,10530,10530,0
|
|
20231017,164600,316125030,10530,10530,10530,10530,0
|
|
20231017,164500,316125030,10530,10530,10530,10530,0
|
|
20231017,164400,316125030,10530,10530,10530,10530,1167
|
|
20231017,164300,316125030,10530,10530,10530,10530,0
|
|
20231017,164200,316125030,10530,10530,10530,10530,0
|
|
20231017,164100,316125030,10530,10530,10530,10530,0
|
|
20231017,164000,316125030,10530,10530,10530,10530,0
|
|
20231017,163900,316125030,10530,10530,10530,10530,0
|
|
20231017,163800,316125030,10530,10530,10530,10530,0
|
|
20231017,163700,316125030,10530,10530,10530,10530,0
|
|
20231017,163600,316125030,10530,10530,10530,10530,0
|
|
20231017,163500,316125030,10530,10530,10530,10530,0
|
|
20231017,163400,316125030,10530,10530,10530,10530,0
|
|
20231017,163300,316125030,10530,10530,10530,10530,0
|
|
20231017,163200,316125030,10530,10530,10530,10530,0
|
|
20231017,163100,316125030,10530,10530,10530,10530,0
|
|
20231017,163000,316125030,10530,10530,10530,10530,0
|
|
20231017,162900,316125030,10530,10530,10530,10530,0
|
|
20231017,162800,316125030,10530,10530,10530,10530,0
|
|
20231017,162700,316125030,10530,10530,10530,10530,0
|
|
20231017,162600,316125030,10530,10530,10530,10530,0
|
|
20231017,162500,316125030,10530,10530,10530,10530,0
|
|
20231017,162400,316125030,10530,10530,10530,10530,0
|
|
20231017,162300,316125030,10530,10530,10530,10530,0
|
|
20231017,162200,316125030,10530,10530,10530,10530,0
|
|
20231017,162100,316125030,10530,10530,10530,10530,0
|
|
20231017,162000,316125030,10530,10530,10530,10530,0
|
|
20231017,161900,316125030,10530,10530,10530,10530,0
|
|
20231017,161800,316125030,10530,10530,10530,10530,0
|
|
20231017,161700,316125030,10530,10530,10530,10530,0
|
|
20231017,161600,316125030,10530,10530,10530,10530,0
|
|
20231017,161500,316125030,10530,10530,10530,10530,0
|
|
20231017,161400,316125030,10530,10530,10530,10530,1167
|
|
20231017,161300,316125030,10530,10530,10530,10530,0
|
|
20231017,161200,316125030,10530,10530,10530,10530,0
|
|
20231017,161100,316125030,10530,10530,10530,10530,0
|
|
20231017,161000,316125030,10530,10530,10530,10530,0
|
|
20231017,160900,316125030,10530,10530,10530,10530,0
|
|
20231017,160800,316125030,10530,10530,10530,10530,0
|
|
20231017,160700,316125030,10530,10530,10530,10530,0
|
|
20231017,160600,316125030,10530,10530,10530,10530,0
|
|
20231017,160500,316125030,10530,10530,10530,10530,0
|
|
20231017,160400,316125030,10530,10530,10530,10530,0
|
|
20231017,160300,316125030,10530,10530,10530,10530,0
|
|
20231017,160200,316125030,10530,10530,10530,10530,0
|
|
20231017,160100,316125030,10530,10530,10530,10530,0
|
|
20231017,160000,316125030,10530,10530,10530,10530,0
|
|
20231017,155900,316125030,10530,10530,10530,10530,0
|
|
20231017,155800,316125030,10530,10530,10530,10530,0
|
|
20231017,155700,316125030,10530,10530,10530,10530,0
|
|
20231017,155600,316125030,10530,10530,10530,10530,0
|
|
20231017,155500,316125030,10530,10530,10530,10530,0
|
|
20231017,155400,316125030,10530,10530,10530,10530,0
|
|
20231017,155300,316125030,10530,10530,10530,10530,0
|
|
20231017,155200,316125030,10530,10530,10530,10530,0
|
|
20231017,155100,316125030,10530,10530,10530,10530,0
|
|
20231017,155000,316125030,10530,10530,10530,10530,0
|
|
20231017,154900,316125030,10530,10530,10530,10530,0
|
|
20231017,154800,316125030,10530,10530,10530,10530,0
|
|
20231017,154700,316125030,10530,10530,10530,10530,0
|
|
20231017,154600,316125030,10530,10530,10530,10530,0
|
|
20231017,154500,316125030,10530,10530,10530,10530,0
|
|
20231017,154400,316125030,10530,10530,10530,10530,1167
|
|
20231017,154300,316125030,10530,10530,10530,10530,0
|
|
20231017,154200,316125030,10530,10530,10530,10530,0
|
|
20231017,154100,316125030,10530,10530,10530,10530,0
|
|
20231017,154000,316125030,10530,10530,10530,10530,0
|
|
20231017,153900,316125030,10530,10530,10530,10530,0
|
|
20231017,153800,316125030,10530,10530,10530,10530,0
|
|
20231017,153700,316125030,10530,10530,10530,10530,0
|
|
20231017,153600,316125030,10530,10530,10530,10530,0
|
|
20231017,153500,316125030,10530,10530,10530,10530,0
|
|
20231017,153400,316125030,10530,10530,10530,10530,0
|
|
20231017,153300,316125030,10530,10530,10530,10530,0
|
|
20231017,153200,316125030,10530,10530,10530,10530,0
|
|
20231017,153100,316125030,10530,10530,10530,10530,0
|
|
20231017,153000,316125030,10530,10530,10530,10530,1167
|
|
20231017,152900,303836520,10580,10580,10580,10580,0
|
|
20231017,152800,303836520,10580,10580,10580,10580,0
|
|
20231017,152700,303836520,10580,10580,10580,10580,0
|
|
20231017,152600,303836520,10580,10580,10580,10580,0
|
|
20231017,152500,303836520,10580,10580,10580,10580,0
|
|
20231017,152400,303836520,10580,10580,10580,10580,0
|
|
20231017,152300,303836520,10580,10580,10580,10580,0
|
|
20231017,152200,303836520,10580,10580,10580,10580,0
|
|
20231017,152100,303836520,10580,10580,10580,10580,0
|
|
20231017,152000,303836520,10580,10580,10580,10580,0
|
|
20231017,151900,303836520,10580,10570,10580,10570,71
|
|
20231017,151800,303085670,10550,10540,10550,10540,52
|
|
20231017,151700,302537570,10540,10560,10560,10540,436
|
|
20231017,151600,297941520,10560,10560,10570,10560,58
|
|
20231017,151500,297329030,10560,10560,10560,10560,0
|
|
20231017,151400,297329030,10560,10560,10560,10560,1
|
|
20231017,151300,297318470,10560,10560,10560,10560,1
|
|
20231017,151200,297307910,10540,10560,10560,10540,6
|
|
20231017,151100,297244610,10540,10540,10540,10540,3
|
|
20231017,151000,297212990,10530,10530,10530,10530,1
|
|
20231017,150900,297202460,10530,10530,10530,10530,0
|
|
20231017,150800,297202460,10530,10530,10530,10530,106
|
|
20231017,150700,296086280,10560,10560,10560,10560,0
|
|
20231017,150600,296086280,10560,10560,10560,10560,1
|
|
20231017,150500,296075720,10530,10530,10530,10530,0
|
|
20231017,150400,296075720,10530,10540,10540,10530,59
|
|
20231017,150300,295454410,10560,10560,10560,10560,0
|
|
20231017,150200,295454410,10560,10560,10560,10560,0
|
|
20231017,150100,295454410,10560,10560,10560,10560,0
|
|
20231017,150000,295454410,10560,10560,10560,10560,0
|
|
20231017,145900,295454410,10560,10550,10560,10550,2
|
|
20231017,145800,295433300,10540,10540,10540,10540,0
|
|
20231017,145700,295433300,10540,10540,10540,10540,5
|
|
20231017,145600,295380600,10530,10530,10530,10530,2
|
|
20231017,145500,295359540,10520,10520,10520,10520,0
|
|
20231017,145400,295359540,10520,10530,10530,10520,10
|
|
20231017,145300,295254290,10530,10530,10530,10530,0
|
|
20231017,145200,295254290,10530,10530,10530,10530,0
|
|
20231017,145100,295254290,10530,10530,10530,10530,0
|
|
20231017,145000,295254290,10530,10530,10530,10530,5
|
|
20231017,144900,295201640,10560,10560,10560,10560,0
|
|
20231017,144800,295201640,10560,10560,10560,10560,0
|
|
20231017,144700,295201640,10560,10560,10560,10560,0
|
|
20231017,144600,295201640,10560,10540,10560,10540,2
|
|
20231017,144500,295180540,10570,10570,10570,10570,0
|
|
20231017,144400,295180540,10570,10570,10570,10570,0
|
|
20231017,144300,295180540,10570,10570,10570,10570,0
|
|
20231017,144200,295180540,10570,10570,10570,10570,0
|
|
20231017,144100,295180540,10570,10570,10570,10570,0
|
|
20231017,144000,295180540,10570,10570,10570,10570,0
|
|
20231017,143900,295180540,10570,10550,10570,10550,8
|
|
20231017,143800,295096110,10540,10540,10540,10540,0
|
|
20231017,143700,295096110,10540,10540,10540,10540,0
|
|
20231017,143600,295096110,10540,10540,10540,10540,0
|
|
20231017,143500,295096110,10540,10520,10540,10520,701
|
|
20231017,143400,287710590,10510,10510,10510,10510,0
|
|
20231017,143300,287710590,10510,10510,10510,10510,6
|
|
20231017,143200,287647530,10510,10510,10510,10510,0
|
|
20231017,143100,287647530,10510,10510,10510,10510,1
|
|
20231017,143000,287637020,10490,10490,10490,10490,0
|
|
20231017,142900,287637020,10490,10490,10490,10490,1
|
|
20231017,142800,287626530,10510,10510,10510,10510,0
|
|
20231017,142700,287626530,10510,10510,10510,10510,0
|
|
20231017,142600,287626530,10510,10510,10510,10510,0
|
|
20231017,142500,287626530,10510,10510,10510,10510,1
|
|
20231017,142400,287616020,10490,10490,10490,10490,20
|
|
20231017,142300,287406220,10490,10490,10490,10490,100
|
|
20231017,142200,286357220,10500,10500,10500,10500,24
|
|
20231017,142100,286105220,10490,10500,10500,10490,221
|
|
20231017,142000,283786820,10500,10500,10500,10500,23
|
|
20231017,141900,283545320,10500,10500,10500,10500,0
|
|
20231017,141800,283545320,10500,10500,10500,10500,0
|
|
20231017,141700,283545320,10500,10500,10500,10500,5
|
|
20231017,141600,283492820,10490,10490,10490,10490,300
|
|
20231017,141500,280345820,10500,10490,10500,10490,73
|
|
20231017,141400,279579410,10500,10500,10500,10500,92
|
|
20231017,141300,278613410,10510,10510,10510,10510,0
|
|
20231017,141200,278613410,10510,10510,10510,10510,1
|
|
20231017,141100,278602900,10500,10500,10500,10500,10
|
|
20231017,141000,278497900,10510,10510,10510,10510,0
|
|
20231017,140900,278497900,10510,10510,10510,10510,1
|
|
20231017,140800,278487390,10500,10510,10510,10500,37
|
|
20231017,140700,278098880,10510,10510,10510,10510,0
|
|
20231017,140600,278098880,10510,10510,10510,10510,0
|
|
20231017,140500,278098880,10510,10510,10510,10510,0
|
|
20231017,140400,278098880,10510,10510,10510,10510,0
|
|
20231017,140300,278098880,10510,10510,10510,10510,0
|
|
20231017,140200,278098880,10510,10510,10510,10510,4
|
|
20231017,140100,278056840,10510,10500,10510,10500,25
|
|
20231017,140000,277794320,10500,10500,10500,10500,2
|
|
20231017,135900,277773320,10500,10510,10510,10500,53
|
|
20231017,135800,277216810,10500,10510,10510,10500,47
|
|
20231017,135700,276723040,10510,10510,10510,10510,91
|
|
20231017,135600,275766630,10510,10510,10510,10510,0
|
|
20231017,135500,275766630,10510,10510,10510,10510,22
|
|
20231017,135400,275535410,10510,10520,10520,10510,2
|
|
20231017,135300,275514380,10540,10540,10540,10540,5
|
|
20231017,135200,275461680,10530,10500,10530,10500,69
|
|
20231017,135100,274735870,10500,10500,10500,10500,61
|
|
20231017,135000,274095370,10510,10510,10510,10510,211
|
|
20231017,134900,271877760,10500,10500,10500,10500,23
|
|
20231017,134800,271636260,10510,10510,10510,10510,51
|
|
20231017,134700,271100250,10510,10510,10510,10510,33
|
|
20231017,134600,270753420,10510,10510,10510,10510,1
|
|
20231017,134500,270742910,10510,10510,10510,10510,82
|
|
20231017,134400,269881090,10520,10520,10520,10520,1
|
|
20231017,134300,269870570,10530,10530,10530,10530,0
|
|
20231017,134200,269870570,10530,10530,10530,10530,1
|
|
20231017,134100,269860040,10520,10520,10520,10510,71
|
|
20231017,134000,269113360,10520,10520,10520,10520,6
|
|
20231017,133900,269050240,10520,10520,10520,10520,23
|
|
20231017,133800,268808280,10520,10550,10560,10520,3
|
|
20231017,133700,268776650,10510,10520,10520,10510,2
|
|
20231017,133600,268755620,10520,10520,10520,10510,274
|
|
20231017,133500,265873640,10540,10520,10540,10510,201
|
|
20231017,133400,263761090,10520,10510,10520,10510,48
|
|
20231017,133300,263256140,10510,10520,10520,10510,56
|
|
20231017,133200,262667250,10520,10520,10520,10520,100
|
|
20231017,133100,261615250,10530,10520,10530,10510,114
|
|
20231017,133000,260416880,10520,10520,10520,10520,57
|
|
20231017,132900,259817240,10520,10520,10520,10520,0
|
|
20231017,132800,259817240,10520,10520,10520,10510,386
|
|
20231017,132700,255756570,10530,10530,10530,10530,149
|
|
20231017,132600,254187600,10540,10540,10540,10540,0
|
|
20231017,132500,254187600,10540,10540,10540,10540,1
|
|
20231017,132400,254177060,10530,10530,10530,10530,52
|
|
20231017,132300,253629500,10570,10570,10570,10570,0
|
|
20231017,132200,253629500,10570,10570,10570,10570,1
|
|
20231017,132100,253618930,10530,10530,10530,10530,80
|
|
20231017,132000,252776530,10530,10530,10530,10530,0
|
|
20231017,131900,252776530,10530,10530,10530,10530,0
|
|
20231017,131800,252776530,10530,10530,10530,10530,47
|
|
20231017,131700,252281620,10530,10550,10550,10530,25
|
|
20231017,131600,252018350,10530,10520,10530,10520,63
|
|
20231017,131500,251355580,10530,10530,10530,10530,23
|
|
20231017,131400,251113390,10530,10530,10530,10530,210
|
|
20231017,131300,248902090,10540,10540,10540,10540,66
|
|
20231017,131200,248206450,10570,10570,10570,10570,0
|
|
20231017,131100,248206450,10570,10570,10570,10570,1
|
|
20231017,131000,248195880,10540,10540,10540,10540,89
|
|
20231017,130900,247257820,10550,10550,10550,10550,1
|
|
20231017,130800,247247270,10540,10540,10540,10540,36
|
|
20231017,130700,246867830,10540,10530,10540,10530,39
|
|
20231017,130600,246457150,10550,10550,10550,10550,0
|
|
20231017,130500,246457150,10550,10550,10550,10550,0
|
|
20231017,130400,246457150,10550,10570,10570,10530,99
|
|
20231017,130300,245413260,10570,10560,10570,10560,306
|
|
20231017,130200,242181800,10560,10520,10560,10520,124
|
|
20231017,130100,240872800,10510,10500,10510,10490,540
|
|
20231017,130000,235199020,10520,10520,10520,10520,0
|
|
20231017,125900,235199020,10520,10520,10520,10460,3414
|
|
20231017,125800,199398600,10520,10520,10520,10520,56
|
|
20231017,125700,198809480,10530,10530,10530,10530,1
|
|
20231017,125600,198798950,10520,10520,10520,10520,18
|
|
20231017,125500,198609590,10520,10520,10520,10520,48
|
|
20231017,125400,198104630,10520,10520,10520,10520,0
|
|
20231017,125300,198104630,10520,10520,10520,10520,0
|
|
20231017,125200,198104630,10520,10520,10520,10520,62
|
|
20231017,125100,197452390,10520,10520,10520,10520,0
|
|
20231017,125000,197452390,10520,10520,10520,10520,10
|
|
20231017,124900,197347190,10520,10520,10520,10510,56
|
|
20231017,124800,196758490,10560,10520,10560,10520,50
|
|
20231017,124700,196232400,10510,10510,10510,10510,0
|
|
20231017,124600,196232400,10510,10510,10510,10510,56
|
|
20231017,124500,195643840,10510,10510,10510,10510,0
|
|
20231017,124400,195643840,10510,10510,10510,10510,0
|
|
20231017,124300,195643840,10510,10510,10510,10510,48
|
|
20231017,124200,195139360,10510,10510,10520,10510,57
|
|
20231017,124100,194540280,10500,10530,10530,10500,832
|
|
20231017,124000,185794730,10520,10520,10520,10520,58
|
|
20231017,123900,185184570,10520,10520,10520,10520,5
|
|
20231017,123800,185131970,10520,10520,10520,10520,0
|
|
20231017,123700,185131970,10520,10530,10530,10520,92
|
|
20231017,123600,184164110,10520,10520,10520,10520,53
|
|
20231017,123500,183606550,10520,10520,10520,10520,0
|
|
20231017,123400,183606550,10520,10530,10530,10520,225
|
|
20231017,123300,181238790,10530,10530,10530,10530,0
|
|
20231017,123200,181238790,10530,10520,10530,10520,69
|
|
20231017,123100,180512670,10520,10520,10520,10520,0
|
|
20231017,123000,180512670,10520,10520,10520,10520,0
|
|
20231017,122900,180512670,10520,10520,10520,10520,278
|
|
20231017,122800,177588110,10530,10540,10540,10530,23
|
|
20231017,122700,177345910,10540,10530,10540,10530,135
|
|
20231017,122600,175924350,10530,10540,10540,10530,144
|
|
20231017,122500,174407000,10540,10540,10540,10540,47
|
|
20231017,122400,173911620,10530,10530,10530,10530,11
|
|
20231017,122300,173795790,10530,10530,10530,10530,55
|
|
20231017,122200,173216640,10540,10540,10540,10540,0
|
|
20231017,122100,173216640,10540,10540,10540,10540,47
|
|
20231017,122000,172721260,10530,10530,10530,10530,49
|
|
20231017,121900,172205290,10530,10530,10530,10530,0
|
|
20231017,121800,172205290,10530,10530,10530,10530,0
|
|
20231017,121700,172205290,10530,10530,10530,10530,55
|
|
20231017,121600,171626140,10540,10540,10540,10540,0
|
|
20231017,121500,171626140,10540,10540,10540,10540,0
|
|
20231017,121400,171626140,10540,10530,10540,10530,84
|
|
20231017,121300,170741510,10530,10530,10530,10530,0
|
|
20231017,121200,170741510,10530,10530,10530,10530,0
|
|
20231017,121100,170741510,10530,10540,10540,10530,75
|
|
20231017,121000,169951240,10540,10540,10540,10540,0
|
|
20231017,120900,169951240,10540,10530,10540,10530,157
|
|
20231017,120800,168296700,10530,10530,10530,10530,50
|
|
20231017,120700,167770200,10530,10530,10530,10530,0
|
|
20231017,120600,167770200,10530,10530,10530,10530,0
|
|
20231017,120500,167770200,10530,10540,10540,10530,81
|
|
20231017,120400,166917200,10540,10530,10540,10530,179
|
|
20231017,120300,165030780,10540,10540,10540,10540,88
|
|
20231017,120200,164103260,10530,10540,10540,10530,66
|
|
20231017,120100,163408010,10530,10530,10530,10530,23
|
|
20231017,120000,163165820,10530,10530,10530,10530,0
|
|
20231017,115900,163165820,10530,10530,10530,10530,63
|
|
20231017,115800,162502430,10530,10540,10540,10530,97
|
|
20231017,115700,161480290,10540,10540,10540,10540,0
|
|
20231017,115600,161480290,10540,10550,10550,10540,457
|
|
20231017,115500,156659350,10550,10550,10550,10550,0
|
|
20231017,115400,156659350,10550,10550,10550,10550,0
|
|
20231017,115300,156659350,10550,10550,10550,10550,80
|
|
20231017,115200,155815350,10550,10550,10550,10550,250
|
|
20231017,115100,153177850,10550,10550,10550,10550,86
|
|
20231017,115000,152270550,10550,10550,10550,10550,73
|
|
20231017,114900,151500400,10550,10550,10550,10550,12
|
|
20231017,114800,151373800,10550,10550,10550,10550,85
|
|
20231017,114700,150477050,10560,10560,10560,10560,5
|
|
20231017,114600,150424250,10550,10550,10550,10550,0
|
|
20231017,114500,150424250,10550,10550,10550,10550,67
|
|
20231017,114400,149717400,10560,10560,10560,10560,0
|
|
20231017,114300,149717400,10560,10560,10560,10560,96
|
|
20231017,114200,148703640,10560,10550,10560,10550,90
|
|
20231017,114100,147754130,10550,10560,10560,10550,4
|
|
20231017,114000,147711920,10560,10550,10560,10550,25
|
|
20231017,113900,147448160,10550,10550,10550,10550,38
|
|
20231017,113800,147047260,10550,10550,10550,10550,0
|
|
20231017,113700,147047260,10550,10560,10560,10550,26
|
|
20231017,113600,146772930,10560,10560,10560,10560,55
|
|
20231017,113500,146192130,10560,10560,10560,10560,24
|
|
20231017,113400,145938690,10570,10570,10570,10570,0
|
|
20231017,113300,145938690,10570,10570,10570,10570,2
|
|
20231017,113200,145917550,10570,10570,10570,10570,23
|
|
20231017,113100,145674440,10560,10560,10560,10560,0
|
|
20231017,113000,145674440,10560,10560,10560,10560,60
|
|
20231017,112900,145040840,10560,10550,10560,10550,151
|
|
20231017,112800,143447520,10560,10560,10560,10560,96
|
|
20231017,112700,142433760,10560,10560,10560,10560,44
|
|
20231017,112600,141969120,10550,10560,10560,10550,128
|
|
20231017,112500,140618440,10550,10550,10550,10550,0
|
|
20231017,112400,140618440,10550,10560,10560,10550,71
|
|
20231017,112300,139869290,10560,10560,10560,10560,0
|
|
20231017,112200,139869290,10560,10560,10560,10560,0
|
|
20231017,112100,139869290,10560,10560,10560,10560,89
|
|
20231017,112000,138929450,10560,10560,10560,10560,0
|
|
20231017,111900,138929450,10560,10570,10570,10560,25
|
|
20231017,111800,138665440,10560,10560,10560,10560,62
|
|
20231017,111700,138010720,10570,10570,10570,10570,0
|
|
20231017,111600,138010720,10570,10570,10570,10570,0
|
|
20231017,111500,138010720,10570,10560,10570,10560,65
|
|
20231017,111400,137324090,10560,10560,10560,10560,0
|
|
20231017,111300,137324090,10560,10560,10560,10560,0
|
|
20231017,111200,137324090,10560,10570,10570,10560,123
|
|
20231017,111100,136024500,10560,10560,10560,10560,0
|
|
20231017,111000,136024500,10560,10560,10560,10560,12
|
|
20231017,110900,135897780,10560,10560,10560,10560,52
|
|
20231017,110800,135348660,10560,10560,10560,10560,0
|
|
20231017,110700,135348660,10560,10560,10560,10560,53
|
|
20231017,110600,134788980,10560,10560,10560,10560,0
|
|
20231017,110500,134788980,10560,10560,10560,10560,0
|
|
20231017,110400,134788980,10560,10560,10560,10560,74
|
|
20231017,110300,134007540,10600,10570,10600,10560,503
|
|
20231017,110200,128694740,10580,10580,10580,10580,0
|
|
20231017,110100,128694740,10580,10560,10580,10560,72
|
|
20231017,110000,127934240,10560,10600,10600,10560,124
|
|
20231017,105900,126623730,10560,10560,10560,10560,0
|
|
20231017,105800,126623730,10560,10560,10560,10560,64
|
|
20231017,105700,125947890,10590,10590,10590,10590,0
|
|
20231017,105600,125947890,10590,10550,10590,10550,507
|
|
20231017,105500,120580420,10540,10550,10550,10540,66
|
|
20231017,105400,119884360,10560,10560,10560,10560,0
|
|
20231017,105300,119884360,10560,10560,10560,10560,31
|
|
20231017,105200,119557000,10550,10560,10560,10550,66
|
|
20231017,105100,118860510,10560,10560,10560,10560,0
|
|
20231017,105000,118860510,10560,10560,10560,10560,0
|
|
20231017,104900,118860510,10560,10540,10560,10540,108
|
|
20231017,104800,117721250,10550,10550,10550,10550,7
|
|
20231017,104700,117647400,10550,10550,10550,10550,62
|
|
20231017,104600,116993300,10550,10550,10550,10550,43
|
|
20231017,104500,116539650,10550,10550,10550,10550,0
|
|
20231017,104400,116539650,10550,10550,10550,10550,24
|
|
20231017,104300,116286450,10550,10560,10560,10550,55
|
|
20231017,104200,115706190,10550,10570,10570,10550,213
|
|
20231017,104100,113456910,10560,10560,10560,10560,0
|
|
20231017,104000,113456910,10560,10570,10570,10560,101
|
|
20231017,103900,112389880,10570,10570,10570,10570,23
|
|
20231017,103800,112146770,10570,10570,10570,10570,0
|
|
20231017,103700,112146770,10570,10570,10570,10570,82
|
|
20231017,103600,111280030,10570,10570,10570,10570,0
|
|
20231017,103500,111280030,10570,10570,10570,10570,0
|
|
20231017,103400,111280030,10570,10570,10570,10570,46
|
|
20231017,103300,110793810,10570,10580,10580,10570,625
|
|
20231017,103200,104187160,10570,10570,10570,10570,589
|
|
20231017,103100,97961430,10570,10570,10570,10570,76
|
|
20231017,103000,97158110,10570,10570,10570,10570,0
|
|
20231017,102900,97158110,10570,10570,10570,10570,23
|
|
20231017,102800,96915000,10580,10590,10590,10580,647
|
|
20231017,102700,90063510,10590,10590,10590,10590,0
|
|
20231017,102600,90063510,10590,10590,10590,10590,26
|
|
20231017,102500,89788170,10590,10590,10590,10590,61
|
|
20231017,102400,89142180,10590,10590,10590,10590,0
|
|
20231017,102300,89142180,10590,10590,10590,10590,66
|
|
20231017,102200,88443240,10590,10590,10590,10590,0
|
|
20231017,102100,88443240,10590,10590,10590,10590,24
|
|
20231017,102000,88189080,10590,10590,10590,10590,52
|
|
20231017,101900,87638400,10590,10590,10590,10590,51
|
|
20231017,101800,87098310,10590,10590,10590,10590,32
|
|
20231017,101700,86759430,10580,10580,10580,10580,52
|
|
20231017,101600,86209270,10590,10590,10590,10590,0
|
|
20231017,101500,86209270,10590,10590,10590,10590,24
|
|
20231017,101400,85955110,10600,10600,10600,10600,40
|
|
20231017,101300,85531110,10600,10600,10600,10600,70
|
|
20231017,101200,84789110,10570,10570,10570,10570,0
|
|
20231017,101100,84789110,10570,10570,10570,10570,49
|
|
20231017,101000,84271180,10620,10620,10620,10620,1
|
|
20231017,100900,84260560,10580,10580,10580,10580,0
|
|
20231017,100800,84260560,10580,10580,10580,10580,63
|
|
20231017,100700,83594020,10580,10580,10580,10580,184
|
|
20231017,100600,81647300,10580,10580,10580,10580,0
|
|
20231017,100500,81647300,10580,10580,10580,10580,41
|
|
20231017,100400,81213520,10580,10580,10580,10580,47
|
|
20231017,100300,80716260,10580,10570,10580,10570,53
|
|
20231017,100200,80155920,10580,10580,10580,10570,99
|
|
20231017,100100,79108830,10610,10610,10610,10610,0
|
|
20231017,100000,79108830,10610,10610,10610,10610,9
|
|
20231017,095900,79013340,10610,10620,10630,10610,50
|
|
20231017,095800,78482810,10610,10580,10610,10580,280
|
|
20231017,095700,75513530,10570,10570,10570,10570,24
|
|
20231017,095600,75259850,10580,10590,10610,10580,29
|
|
20231017,095500,74952880,10580,10580,10580,10580,3
|
|
20231017,095400,74921140,10580,10580,10580,10580,80
|
|
20231017,095300,74074740,10580,10580,10580,10580,57
|
|
20231017,095200,73471680,10600,10600,10600,10600,0
|
|
20231017,095100,73471680,10600,10590,10600,10590,59
|
|
20231017,095000,72846860,10580,10600,10600,10580,24
|
|
20231017,094900,72592510,10610,10620,10620,10610,114
|
|
20231017,094800,71381940,10630,10630,10630,10630,7
|
|
20231017,094700,71307530,10630,10640,10640,10630,55
|
|
20231017,094600,70722780,10660,10660,10660,10660,1
|
|
20231017,094500,70712120,10670,10670,10670,10670,1
|
|
20231017,094400,70701450,10640,10660,10660,10640,82
|
|
20231017,094300,69828510,10650,10650,10650,10650,0
|
|
20231017,094200,69828510,10650,10640,10650,10640,445
|
|
20231017,094100,65089710,10670,10670,10670,10670,75
|
|
20231017,094000,64289460,10660,10660,10660,10660,4
|
|
20231017,093900,64246820,10660,10670,10670,10660,8
|
|
20231017,093800,64161480,10700,10700,10700,10700,0
|
|
20231017,093700,64161480,10700,10700,10700,10700,6
|
|
20231017,093600,64097280,10660,10680,10680,10660,500
|
|
20231017,093500,58764860,10700,10700,10700,10700,0
|
|
20231017,093400,58764860,10700,10700,10700,10700,2
|
|
20231017,093300,58743460,10700,10700,10700,10700,0
|
|
20231017,093200,58743460,10700,10700,10700,10700,3
|
|
20231017,093100,58711360,10690,10690,10690,10690,1
|
|
20231017,093000,58700670,10700,10700,10700,10700,26
|
|
20231017,092900,58422470,10710,10710,10710,10710,0
|
|
20231017,092800,58422470,10710,10710,10710,10710,0
|
|
20231017,092700,58422470,10710,10710,10710,10710,0
|
|
20231017,092600,58422470,10710,10710,10710,10710,2
|
|
20231017,092500,58401050,10710,10700,10710,10700,2
|
|
20231017,092400,58379640,10700,10700,10700,10700,0
|
|
20231017,092300,58379640,10700,10690,10700,10690,579
|
|
20231017,092200,52184540,10680,10680,10680,10680,0
|
|
20231017,092100,52184540,10680,10680,10680,10680,0
|
|
20231017,092000,52184540,10680,10680,10680,10680,0
|
|
20231017,091900,52184540,10680,10680,10680,10680,3
|
|
20231017,091800,52152500,10680,10680,10680,10680,0
|
|
20231017,091700,52152500,10680,10680,10680,10680,20
|
|
20231017,091600,51938900,10660,10690,10700,10660,11
|
|
20231017,091500,51821290,10700,10700,10700,10700,0
|
|
20231017,091400,51821290,10700,10700,10700,10700,1
|
|
20231017,091300,51810590,10690,10690,10700,10690,55
|
|
20231017,091200,51222460,10690,10690,10690,10690,1813
|
|
20231017,091100,31841490,10650,10650,10650,10650,0
|
|
20231017,091000,31841490,10650,10650,10680,10650,364
|
|
20231017,090900,27961110,10650,10650,10650,10650,2
|
|
20231017,090800,27939810,10660,10590,10660,10530,1113
|
|
20231017,090700,16124370,10610,10620,10620,10610,23
|
|
20231017,090600,15880130,10610,10600,10610,10600,82
|
|
20231017,090500,15010530,10600,10590,10600,10590,54
|
|
20231017,090400,14438650,10590,10590,10590,10590,0
|
|
20231017,090300,14438650,10590,10590,10590,10590,1
|
|
20231017,090200,14428060,10590,10580,10590,10580,879
|
|
20231017,090100,5119460,10570,10570,10570,10570,0
|
|
20231017,090000,5119460,10570,10520,10570,10520,486
|