645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194200,5024223050,19600,19600,19600,19600,3702
|
|
20231024,194100,5024223050,19600,19600,19600,19600,0
|
|
20231024,194000,5024223050,19600,19600,19600,19600,0
|
|
20231024,193900,5024223050,19600,19600,19600,19600,0
|
|
20231024,193800,5024223050,19600,19600,19600,19600,0
|
|
20231024,193700,5024223050,19600,19600,19600,19600,0
|
|
20231024,193600,5024223050,19600,19600,19600,19600,0
|
|
20231024,193500,5024223050,19600,19600,19600,19600,0
|
|
20231024,193400,5024223050,19600,19600,19600,19600,0
|
|
20231024,193300,5024223050,19600,19600,19600,19600,0
|
|
20231024,193200,5024223050,19600,19600,19600,19600,0
|
|
20231024,193100,5024223050,19600,19600,19600,19600,0
|
|
20231024,193000,5024223050,19600,19600,19600,19600,0
|
|
20231024,192900,5024223050,19600,19600,19600,19600,0
|
|
20231024,192800,5024223050,19600,19600,19600,19600,0
|
|
20231024,192700,5024223050,19600,19600,19600,19600,0
|
|
20231024,192600,5024223050,19600,19600,19600,19600,0
|
|
20231024,192500,5024223050,19600,19600,19600,19600,0
|
|
20231024,192400,5024223050,19600,19600,19600,19600,0
|
|
20231024,192300,5024223050,19600,19600,19600,19600,0
|
|
20231024,192200,5024223050,19600,19600,19600,19600,0
|
|
20231024,192100,5024223050,19600,19600,19600,19600,0
|
|
20231024,192000,5024223050,19600,19600,19600,19600,0
|
|
20231024,191900,5024223050,19600,19600,19600,19600,0
|
|
20231024,191800,5024223050,19600,19600,19600,19600,0
|
|
20231024,191700,5024223050,19600,19600,19600,19600,0
|
|
20231024,191600,5024223050,19600,19600,19600,19600,0
|
|
20231024,191500,5024223050,19600,19600,19600,19600,0
|
|
20231024,191400,5024223050,19600,19600,19600,19600,0
|
|
20231024,191300,5024223050,19600,19600,19600,19600,0
|
|
20231024,191200,5024223050,19600,19600,19600,19600,3702
|
|
20231024,191100,5024223050,19600,19600,19600,19600,0
|
|
20231024,191000,5024223050,19600,19600,19600,19600,0
|
|
20231024,190900,5024223050,19600,19600,19600,19600,0
|
|
20231024,190800,5024223050,19600,19600,19600,19600,0
|
|
20231024,190700,5024223050,19600,19600,19600,19600,0
|
|
20231024,190600,5024223050,19600,19600,19600,19600,0
|
|
20231024,190500,5024223050,19600,19600,19600,19600,0
|
|
20231024,190400,5024223050,19600,19600,19600,19600,0
|
|
20231024,190300,5024223050,19600,19600,19600,19600,0
|
|
20231024,190200,5024223050,19600,19600,19600,19600,0
|
|
20231024,190100,5024223050,19600,19600,19600,19600,0
|
|
20231024,190000,5024223050,19600,19600,19600,19600,0
|
|
20231024,185900,5024223050,19600,19600,19600,19600,0
|
|
20231024,185800,5024223050,19600,19600,19600,19600,0
|
|
20231024,185700,5024223050,19600,19600,19600,19600,0
|
|
20231024,185600,5024223050,19600,19600,19600,19600,0
|
|
20231024,185500,5024223050,19600,19600,19600,19600,0
|
|
20231024,185400,5024223050,19600,19600,19600,19600,0
|
|
20231024,185300,5024223050,19600,19600,19600,19600,0
|
|
20231024,185200,5024223050,19600,19600,19600,19600,0
|
|
20231024,185100,5024223050,19600,19600,19600,19600,0
|
|
20231024,185000,5024223050,19600,19600,19600,19600,0
|
|
20231024,184900,5024223050,19600,19600,19600,19600,0
|
|
20231024,184800,5024223050,19600,19600,19600,19600,0
|
|
20231024,184700,5024223050,19600,19600,19600,19600,0
|
|
20231024,184600,5024223050,19600,19600,19600,19600,0
|
|
20231024,184500,5024223050,19600,19600,19600,19600,0
|
|
20231024,184400,5024223050,19600,19600,19600,19600,0
|
|
20231024,184300,5024223050,19600,19600,19600,19600,0
|
|
20231024,184200,5024223050,19600,19600,19600,19600,3702
|
|
20231024,184100,5024223050,19600,19600,19600,19600,0
|
|
20231024,184000,5024223050,19600,19600,19600,19600,0
|
|
20231024,183900,5024223050,19600,19600,19600,19600,0
|
|
20231024,183800,5024223050,19600,19600,19600,19600,0
|
|
20231024,183700,5024223050,19600,19600,19600,19600,0
|
|
20231024,183600,5024223050,19600,19600,19600,19600,0
|
|
20231024,183500,5024223050,19600,19600,19600,19600,0
|
|
20231024,183400,5024223050,19600,19600,19600,19600,0
|
|
20231024,183300,5024223050,19600,19600,19600,19600,0
|
|
20231024,183200,5024223050,19600,19600,19600,19600,0
|
|
20231024,183100,5024223050,19600,19600,19600,19600,0
|
|
20231024,183000,5024223050,19600,19600,19600,19600,0
|
|
20231024,182900,5024223050,19600,19600,19600,19600,0
|
|
20231024,182800,5024223050,19600,19600,19600,19600,0
|
|
20231024,182700,5024223050,19600,19600,19600,19600,0
|
|
20231024,182600,5024223050,19600,19600,19600,19600,0
|
|
20231024,182500,5024223050,19600,19600,19600,19600,0
|
|
20231024,182400,5024223050,19600,19600,19600,19600,0
|
|
20231024,182300,5024223050,19600,19600,19600,19600,0
|
|
20231024,182200,5024223050,19600,19600,19600,19600,0
|
|
20231024,182100,5024223050,19600,19600,19600,19600,0
|
|
20231024,182000,5024223050,19600,19600,19600,19600,0
|
|
20231024,181900,5024223050,19600,19600,19600,19600,0
|
|
20231024,181800,5024223050,19600,19600,19600,19600,0
|
|
20231024,181700,5024223050,19600,19600,19600,19600,0
|
|
20231024,181600,5024223050,19600,19600,19600,19600,0
|
|
20231024,181500,5024223050,19600,19600,19600,19600,0
|
|
20231024,181400,5024223050,19600,19600,19600,19600,0
|
|
20231024,181300,5024223050,19600,19600,19600,19600,0
|
|
20231024,181200,5024223050,19600,19600,19600,19600,3702
|
|
20231024,181100,5024223050,19600,19600,19600,19600,0
|
|
20231024,181000,5024223050,19600,19600,19600,19600,0
|
|
20231024,180900,5024223050,19600,19600,19600,19600,0
|
|
20231024,180800,5024223050,19600,19600,19600,19600,0
|
|
20231024,180700,5024223050,19600,19600,19600,19600,0
|
|
20231024,180600,5024223050,19600,19600,19600,19600,0
|
|
20231024,180500,5024223050,19600,19600,19600,19600,0
|
|
20231024,180400,5024223050,19600,19600,19600,19600,0
|
|
20231024,180300,5024223050,19600,19600,19600,19600,0
|
|
20231024,180200,5024223050,19600,19600,19600,19600,0
|
|
20231024,180100,5024223050,19600,19600,19600,19600,0
|
|
20231024,180000,5024223050,19600,19600,19600,19600,0
|
|
20231024,175900,5024223050,19600,19600,19600,19600,0
|
|
20231024,175800,5024223050,19600,19600,19600,19600,0
|
|
20231024,175700,5024223050,19600,19600,19600,19600,0
|
|
20231024,175600,5024223050,19600,19600,19600,19600,0
|
|
20231024,175500,5024223050,19600,19600,19600,19600,0
|
|
20231024,175400,5024223050,19600,19600,19600,19600,0
|
|
20231024,175300,5024223050,19600,19600,19600,19600,0
|
|
20231024,175200,5024223050,19600,19600,19600,19600,0
|
|
20231024,175100,5024223050,19600,19600,19600,19600,0
|
|
20231024,175000,5024223050,19600,19600,19600,19600,0
|
|
20231024,174900,5024223050,19600,19600,19600,19600,0
|
|
20231024,174800,5024223050,19600,19600,19600,19600,0
|
|
20231024,174700,5024223050,19600,19600,19600,19600,0
|
|
20231024,174600,5024223050,19600,19600,19600,19600,0
|
|
20231024,174500,5024223050,19600,19600,19600,19600,0
|
|
20231024,174400,5024223050,19600,19600,19600,19600,0
|
|
20231024,174300,5024223050,19600,19600,19600,19600,0
|
|
20231024,174200,5024223050,19600,19600,19600,19600,3702
|
|
20231024,174100,5024223050,19600,19600,19600,19600,0
|
|
20231024,174000,5024223050,19600,19600,19600,19600,0
|
|
20231024,173900,5024223050,19600,19600,19600,19600,0
|
|
20231024,173800,5024223050,19600,19600,19600,19600,0
|
|
20231024,173700,5024223050,19600,19600,19600,19600,0
|
|
20231024,173600,5024223050,19600,19600,19600,19600,0
|
|
20231024,173500,5024223050,19600,19600,19600,19600,0
|
|
20231024,173400,5024223050,19600,19600,19600,19600,0
|
|
20231024,173300,5024223050,19600,19600,19600,19600,0
|
|
20231024,173200,5024223050,19600,19600,19600,19600,0
|
|
20231024,173100,5024223050,19600,19600,19600,19600,0
|
|
20231024,173000,5024223050,19600,19600,19600,19600,0
|
|
20231024,172900,5024223050,19600,19600,19600,19600,0
|
|
20231024,172800,5024223050,19600,19600,19600,19600,0
|
|
20231024,172700,5024223050,19600,19600,19600,19600,0
|
|
20231024,172600,5024223050,19600,19600,19600,19600,0
|
|
20231024,172500,5024223050,19600,19600,19600,19600,0
|
|
20231024,172400,5024223050,19600,19600,19600,19600,0
|
|
20231024,172300,5024223050,19600,19600,19600,19600,0
|
|
20231024,172200,5024223050,19600,19600,19600,19600,0
|
|
20231024,172100,5024223050,19600,19600,19600,19600,0
|
|
20231024,172000,5024223050,19600,19600,19600,19600,0
|
|
20231024,171900,5024223050,19600,19600,19600,19600,0
|
|
20231024,171800,5024223050,19600,19600,19600,19600,0
|
|
20231024,171700,5024223050,19600,19600,19600,19600,0
|
|
20231024,171600,5024223050,19600,19600,19600,19600,0
|
|
20231024,171500,5024223050,19600,19600,19600,19600,0
|
|
20231024,171400,5024223050,19600,19600,19600,19600,0
|
|
20231024,171300,5024223050,19600,19600,19600,19600,0
|
|
20231024,171200,5024223050,19600,19600,19600,19600,3702
|
|
20231024,171100,5024223050,19600,19600,19600,19600,0
|
|
20231024,171000,5024223050,19600,19600,19600,19600,0
|
|
20231024,170900,5024223050,19600,19600,19600,19600,0
|
|
20231024,170800,5024223050,19600,19600,19600,19600,0
|
|
20231024,170700,5024223050,19600,19600,19600,19600,0
|
|
20231024,170600,5024223050,19600,19600,19600,19600,0
|
|
20231024,170500,5024223050,19600,19600,19600,19600,0
|
|
20231024,170400,5024223050,19600,19600,19600,19600,0
|
|
20231024,170300,5024223050,19600,19600,19600,19600,0
|
|
20231024,170200,5024223050,19600,19600,19600,19600,0
|
|
20231024,170100,5024223050,19600,19600,19600,19600,0
|
|
20231024,170000,5024223050,19600,19600,19600,19600,0
|
|
20231024,165900,5024223050,19600,19600,19600,19600,0
|
|
20231024,165800,5024223050,19600,19600,19600,19600,0
|
|
20231024,165700,5024223050,19600,19600,19600,19600,0
|
|
20231024,165600,5024223050,19600,19600,19600,19600,0
|
|
20231024,165500,5024223050,19600,19600,19600,19600,0
|
|
20231024,165400,5024223050,19600,19600,19600,19600,0
|
|
20231024,165300,5024223050,19600,19600,19600,19600,0
|
|
20231024,165200,5024223050,19600,19600,19600,19600,0
|
|
20231024,165100,5024223050,19600,19600,19600,19600,0
|
|
20231024,165000,5024223050,19600,19600,19600,19600,0
|
|
20231024,164900,5024223050,19600,19600,19600,19600,0
|
|
20231024,164800,5024223050,19600,19600,19600,19600,0
|
|
20231024,164700,5024223050,19600,19600,19600,19600,0
|
|
20231024,164600,5024223050,19600,19600,19600,19600,0
|
|
20231024,164500,5024223050,19600,19600,19600,19600,0
|
|
20231024,164400,5024223050,19600,19600,19600,19600,0
|
|
20231024,164300,5024223050,19600,19600,19600,19600,0
|
|
20231024,164200,5024223050,19600,19600,19600,19600,3702
|
|
20231024,164100,5024223050,19600,19600,19600,19600,0
|
|
20231024,164000,5024223050,19600,19600,19600,19600,0
|
|
20231024,163900,5024223050,19600,19600,19600,19600,0
|
|
20231024,163800,5024223050,19600,19600,19600,19600,0
|
|
20231024,163700,5024223050,19600,19600,19600,19600,0
|
|
20231024,163600,5024223050,19600,19600,19600,19600,0
|
|
20231024,163500,5024223050,19600,19600,19600,19600,0
|
|
20231024,163400,5024223050,19600,19600,19600,19600,0
|
|
20231024,163300,5024223050,19600,19600,19600,19600,0
|
|
20231024,163200,5024223050,19600,19600,19600,19600,0
|
|
20231024,163100,5024223050,19600,19600,19600,19600,0
|
|
20231024,163000,5024223050,19600,19600,19600,19600,0
|
|
20231024,162900,5024223050,19600,19600,19600,19600,0
|
|
20231024,162800,5024223050,19600,19600,19600,19600,0
|
|
20231024,162700,5024223050,19600,19600,19600,19600,0
|
|
20231024,162600,5024223050,19600,19600,19600,19600,0
|
|
20231024,162500,5024223050,19600,19600,19600,19600,0
|
|
20231024,162400,5024223050,19600,19600,19600,19600,0
|
|
20231024,162300,5024223050,19600,19600,19600,19600,0
|
|
20231024,162200,5024223050,19600,19600,19600,19600,0
|
|
20231024,162100,5024223050,19600,19600,19600,19600,0
|
|
20231024,162000,5024223050,19600,19600,19600,19600,0
|
|
20231024,161900,5024223050,19600,19600,19600,19600,0
|
|
20231024,161800,5024223050,19600,19600,19600,19600,0
|
|
20231024,161700,5024223050,19600,19600,19600,19600,0
|
|
20231024,161600,5024223050,19600,19600,19600,19600,0
|
|
20231024,161500,5024223050,19600,19600,19600,19600,0
|
|
20231024,161400,5024223050,19600,19600,19600,19600,0
|
|
20231024,161300,5024223050,19600,19600,19600,19600,0
|
|
20231024,161200,5024223050,19600,19600,19600,19600,3702
|
|
20231024,161100,5024223050,19600,19600,19600,19600,0
|
|
20231024,161000,5024223050,19600,19600,19600,19600,0
|
|
20231024,160900,5024223050,19600,19600,19600,19600,0
|
|
20231024,160800,5024223050,19600,19600,19600,19600,0
|
|
20231024,160700,5024223050,19600,19600,19600,19600,0
|
|
20231024,160600,5024223050,19600,19600,19600,19600,0
|
|
20231024,160500,5024223050,19600,19600,19600,19600,0
|
|
20231024,160400,5024223050,19600,19600,19600,19600,0
|
|
20231024,160300,5024223050,19600,19600,19600,19600,0
|
|
20231024,160200,5024223050,19600,19600,19600,19600,0
|
|
20231024,160100,5024223050,19600,19600,19600,19600,0
|
|
20231024,160000,5024223050,19600,19600,19600,19600,0
|
|
20231024,155900,5024223050,19600,19600,19600,19600,0
|
|
20231024,155800,5024223050,19600,19600,19600,19600,0
|
|
20231024,155700,5024223050,19600,19600,19600,19600,0
|
|
20231024,155600,5024223050,19600,19600,19600,19600,0
|
|
20231024,155500,5024223050,19600,19600,19600,19600,0
|
|
20231024,155400,5024223050,19600,19600,19600,19600,0
|
|
20231024,155300,5024223050,19600,19600,19600,19600,0
|
|
20231024,155200,5024223050,19600,19600,19600,19600,0
|
|
20231024,155100,5024223050,19600,19600,19600,19600,0
|
|
20231024,155000,5024223050,19600,19600,19600,19600,0
|
|
20231024,154900,5024223050,19600,19600,19600,19600,0
|
|
20231024,154800,5024223050,19600,19600,19600,19600,0
|
|
20231024,154700,5024223050,19600,19600,19600,19600,0
|
|
20231024,154600,5024223050,19600,19600,19600,19600,0
|
|
20231024,154500,5024223050,19600,19600,19600,19600,0
|
|
20231024,154400,5024223050,19600,19600,19600,19600,0
|
|
20231024,154300,5024223050,19600,19600,19600,19600,0
|
|
20231024,154200,5024223050,19600,19600,19600,19600,3702
|
|
20231024,154100,5024223050,19600,19600,19600,19600,0
|
|
20231024,154000,5024223050,19600,19600,19600,19600,0
|
|
20231024,153900,5024223050,19600,19600,19600,19600,0
|
|
20231024,153800,5024223050,19600,19600,19600,19600,0
|
|
20231024,153700,5024223050,19600,19600,19600,19600,0
|
|
20231024,153600,5024223050,19600,19600,19600,19600,0
|
|
20231024,153500,5024223050,19600,19600,19600,19600,0
|
|
20231024,153400,5024223050,19600,19600,19600,19600,0
|
|
20231024,153300,5024223050,19600,19600,19600,19600,0
|
|
20231024,153200,5024223050,19600,19600,19600,19600,0
|
|
20231024,153100,5024223050,19600,19600,19600,19600,0
|
|
20231024,153000,5024223050,19600,19600,19600,19600,3702
|
|
20231024,152900,4951663850,19600,19600,19600,19600,0
|
|
20231024,152800,4951663850,19600,19600,19600,19600,0
|
|
20231024,152700,4951663850,19600,19600,19600,19600,0
|
|
20231024,152600,4951663850,19600,19600,19600,19600,0
|
|
20231024,152500,4951663850,19600,19600,19600,19600,0
|
|
20231024,152400,4951663850,19600,19600,19600,19600,0
|
|
20231024,152300,4951663850,19600,19600,19600,19600,0
|
|
20231024,152200,4951663850,19600,19600,19600,19600,0
|
|
20231024,152100,4951663850,19600,19600,19600,19600,0
|
|
20231024,152000,4951663850,19600,19600,19600,19600,0
|
|
20231024,151900,4951663850,19600,19600,19600,19600,122
|
|
20231024,151800,4949272650,19600,19590,19610,19590,1467
|
|
20231024,151700,4920511600,19590,19610,19610,19590,410
|
|
20231024,151600,4912479260,19590,19590,19590,19560,463
|
|
20231024,151500,4903418960,19590,19600,19620,19590,820
|
|
20231024,151400,4887344100,19610,19600,19620,19600,1416
|
|
20231024,151300,4859581570,19600,19600,19610,19600,437
|
|
20231024,151200,4851015910,19600,19620,19620,19600,141
|
|
20231024,151100,4848250870,19620,19610,19630,19610,766
|
|
20231024,151000,4833223400,19620,19610,19640,19610,391
|
|
20231024,150900,4825548380,19630,19600,19630,19600,503
|
|
20231024,150800,4815681940,19630,19590,19630,19590,467
|
|
20231024,150700,4806531170,19600,19600,19600,19590,643
|
|
20231024,150600,4793931670,19600,19590,19610,19550,1291
|
|
20231024,150500,4768633670,19550,19580,19590,19550,561
|
|
20231024,150400,4757653760,19590,19610,19610,19590,371
|
|
20231024,150300,4750380940,19630,19640,19640,19610,409
|
|
20231024,150200,4742354860,19640,19630,19650,19630,86
|
|
20231024,150100,4740665880,19650,19650,19650,19630,95
|
|
20231024,150000,4738799950,19650,19650,19650,19620,55
|
|
20231024,145900,4737719530,19650,19640,19650,19630,1683
|
|
20231024,145800,4704665340,19640,19640,19640,19630,317
|
|
20231024,145700,4698440230,19630,19640,19640,19630,170
|
|
20231024,145600,4695101920,19640,19630,19640,19620,393
|
|
20231024,145500,4687388510,19630,19670,19690,19630,2203
|
|
20231024,145400,4644045040,19670,19670,19680,19670,172
|
|
20231024,145300,4640660250,19670,19670,19670,19660,212
|
|
20231024,145200,4636490340,19670,19670,19670,19640,888
|
|
20231024,145100,4619023740,19650,19640,19670,19640,998
|
|
20231024,145000,4599402500,19620,19660,19670,19620,387
|
|
20231024,144900,4591797490,19670,19620,19670,19520,2344
|
|
20231024,144800,4545861040,19630,19630,19630,19620,280
|
|
20231024,144700,4540364710,19620,19610,19630,19590,614
|
|
20231024,144600,4528329220,19610,19610,19610,19610,46
|
|
20231024,144500,4527427160,19610,19600,19620,19590,126
|
|
20231024,144400,4524957420,19600,19620,19620,19590,573
|
|
20231024,144300,4513726200,19620,19630,19630,19610,130
|
|
20231024,144200,4511176230,19630,19630,19630,19600,1240
|
|
20231024,144100,4486848470,19640,19640,19640,19630,72
|
|
20231024,144000,4485434480,19630,19640,19640,19630,100
|
|
20231024,143900,4483470550,19630,19620,19630,19620,1178
|
|
20231024,143800,4460346480,19630,19620,19630,19610,1119
|
|
20231024,143700,4438385700,19620,19620,19620,19610,331
|
|
20231024,143600,4431891860,19620,19610,19620,19610,382
|
|
20231024,143500,4424397130,19620,19590,19620,19570,1570
|
|
20231024,143400,4393633040,19590,19590,19590,19580,215
|
|
20231024,143300,4389421200,19580,19600,19600,19570,206
|
|
20231024,143200,4385384440,19600,19610,19610,19560,128
|
|
20231024,143100,4382876700,19610,19630,19630,19590,1046
|
|
20231024,143000,4362366470,19620,19620,19620,19610,191
|
|
20231024,142900,4358619510,19620,19620,19620,19580,194
|
|
20231024,142800,4354814380,19620,19620,19620,19570,77
|
|
20231024,142700,4353303770,19620,19620,19620,19610,115
|
|
20231024,142600,4351047500,19610,19560,19630,19560,202
|
|
20231024,142500,4347084790,19620,19540,19630,19520,2233
|
|
20231024,142400,4303339650,19550,19570,19700,19550,5968
|
|
20231024,142300,4186409710,19570,19580,19580,19540,384
|
|
20231024,142200,4178895360,19580,19580,19580,19550,1093
|
|
20231024,142100,4157506680,19580,19570,19580,19570,262
|
|
20231024,142000,4152378060,19570,19570,19570,19560,170
|
|
20231024,141900,4149051260,19570,19560,19570,19560,181
|
|
20231024,141800,4145510220,19570,19570,19580,19550,181
|
|
20231024,141700,4141970170,19550,19610,19610,19540,1290
|
|
20231024,141600,4116722540,19600,19570,19600,19560,1655
|
|
20231024,141500,4084312340,19570,19540,19570,19540,1053
|
|
20231024,141400,4063723060,19530,19520,19530,19510,134
|
|
20231024,141300,4061107070,19520,19530,19530,19510,259
|
|
20231024,141200,4056050750,19530,19520,19530,19500,347
|
|
20231024,141100,4049277390,19520,19520,19520,19510,585
|
|
20231024,141000,4037858390,19510,19530,19530,19500,278
|
|
20231024,140900,4032433570,19530,19510,19540,19510,545
|
|
20231024,140800,4021796070,19490,19500,19500,19490,577
|
|
20231024,140700,4010544590,19500,19480,19500,19480,587
|
|
20231024,140600,3999101960,19490,19480,19490,19480,622
|
|
20231024,140500,3986983660,19480,19470,19480,19470,429
|
|
20231024,140400,3978630030,19470,19460,19470,19440,366
|
|
20231024,140300,3971507970,19450,19460,19460,19450,105
|
|
20231024,140200,3969464690,19440,19420,19460,19420,1029
|
|
20231024,140100,3949448610,19440,19420,19440,19420,419
|
|
20231024,140000,3941306500,19420,19440,19440,19420,167
|
|
20231024,135900,3938061600,19430,19420,19430,19420,480
|
|
20231024,135800,3928735210,19420,19430,19430,19420,145
|
|
20231024,135700,3925917880,19430,19420,19450,19420,994
|
|
20231024,135600,3906588270,19420,19420,19440,19410,316
|
|
20231024,135500,3900448430,19420,19410,19420,19410,14
|
|
20231024,135400,3900176580,19400,19410,19430,19400,471
|
|
20231024,135300,3891034550,19400,19420,19420,19400,146
|
|
20231024,135200,3888200480,19420,19440,19440,19420,70
|
|
20231024,135100,3886840880,19450,19400,19450,19400,1339
|
|
20231024,135000,3860817460,19400,19410,19410,19400,25
|
|
20231024,134900,3860332270,19420,19420,19430,19410,1112
|
|
20231024,134800,3838737270,19420,19380,19440,19380,3041
|
|
20231024,134700,3779723850,19380,19380,19390,19370,1099
|
|
20231024,134600,3758434600,19390,19380,19390,19380,27
|
|
20231024,134500,3757911280,19380,19390,19400,19380,42
|
|
20231024,134400,3757096690,19390,19390,19390,19390,101
|
|
20231024,134300,3755138300,19380,19380,19380,19380,0
|
|
20231024,134200,3755138300,19380,19400,19410,19360,1329
|
|
20231024,134100,3729370010,19400,19410,19410,19400,560
|
|
20231024,134000,3718505980,19410,19420,19430,19410,670
|
|
20231024,133900,3705499660,19400,19420,19430,19400,104
|
|
20231024,133800,3703479980,19430,19430,19440,19420,923
|
|
20231024,133700,3685546460,19430,19380,19440,19360,8756
|
|
20231024,133600,3515662580,19350,19360,19380,19350,1671
|
|
20231024,133500,3483304100,19360,19350,19360,19350,158
|
|
20231024,133400,3480246000,19350,19350,19350,19340,310
|
|
20231024,133300,3474248510,19350,19350,19350,19350,321
|
|
20231024,133200,3468037160,19340,19340,19350,19340,96
|
|
20231024,133100,3466179670,19350,19340,19350,19340,247
|
|
20231024,133000,3461401490,19350,19350,19350,19340,222
|
|
20231024,132900,3457105950,19360,19360,19360,19340,773
|
|
20231024,132800,3442142830,19350,19370,19370,19330,1143
|
|
20231024,132700,3420032300,19370,19350,19370,19350,2691
|
|
20231024,132600,3367934220,19350,19330,19350,19320,4309
|
|
20231024,132500,3284617020,19330,19320,19330,19310,2804
|
|
20231024,132400,3230460040,19320,19320,19330,19310,477
|
|
20231024,132300,3221241960,19310,19310,19320,19300,454
|
|
20231024,132200,3212474380,19310,19300,19310,19290,676
|
|
20231024,132100,3199424370,19300,19290,19300,19290,308
|
|
20231024,132000,3193481990,19290,19250,19290,19230,1329
|
|
20231024,131900,3167894400,19250,19200,19250,19200,327
|
|
20231024,131800,3161604470,19220,19220,19220,19220,10
|
|
20231024,131700,3161412270,19180,19180,19180,19180,109
|
|
20231024,131600,3159321650,19200,19190,19200,19190,1423
|
|
20231024,131500,3132012410,19180,19190,19190,19180,502
|
|
20231024,131400,3122379050,19180,19170,19180,19170,119
|
|
20231024,131300,3120096650,19180,19190,19190,19180,210
|
|
20231024,131200,3116068750,19170,19180,19180,19170,878
|
|
20231024,131100,3099228730,19170,19160,19170,19160,282
|
|
20231024,131000,3093824650,19170,19190,19190,19170,403
|
|
20231024,130900,3086098470,19180,19180,19180,19180,577
|
|
20231024,130800,3075031610,19180,19180,19180,19180,18
|
|
20231024,130700,3074686370,19190,19220,19220,19180,1634
|
|
20231024,130600,3043296550,19220,19230,19230,19220,50
|
|
20231024,130500,3042335340,19230,19220,19230,19220,52
|
|
20231024,130400,3041335880,19220,19230,19240,19220,93
|
|
20231024,130300,3039547300,19230,19230,19230,19230,35
|
|
20231024,130200,3038874250,19220,19230,19230,19220,22
|
|
20231024,130100,3038451210,19230,19230,19240,19230,42
|
|
20231024,130000,3037643320,19230,19230,19230,19230,3
|
|
20231024,125900,3037585630,19230,19220,19230,19220,17
|
|
20231024,125800,3037258790,19220,19230,19240,19220,97
|
|
20231024,125700,3035393160,19220,19220,19230,19220,27
|
|
20231024,125600,3034873990,19220,19210,19220,19210,74
|
|
20231024,125500,3033451900,19210,19180,19210,19180,1240
|
|
20231024,125400,3009652650,19180,19140,19180,19140,1815
|
|
20231024,125300,2974860740,19150,19150,19150,19150,48
|
|
20231024,125200,2973941540,19150,19140,19150,19140,75
|
|
20231024,125100,2972505370,19150,19150,19150,19150,0
|
|
20231024,125000,2972505370,19150,19130,19150,19130,44
|
|
20231024,124900,2971663420,19130,19140,19140,19130,56
|
|
20231024,124800,2970591920,19130,19130,19130,19130,0
|
|
20231024,124700,2970591920,19130,19140,19150,19130,936
|
|
20231024,124600,2952672400,19130,19130,19130,19120,57
|
|
20231024,124500,2951582060,19120,19130,19140,19120,779
|
|
20231024,124400,2936684670,19140,19100,19140,19100,3925
|
|
20231024,124300,2861615410,19110,19110,19110,19110,147
|
|
20231024,124200,2858806240,19120,19110,19120,19110,181
|
|
20231024,124100,2855345540,19110,19110,19110,19110,50
|
|
20231024,124000,2854390040,19110,19100,19120,19100,124
|
|
20231024,123900,2852020690,19100,19110,19110,19100,17
|
|
20231024,123800,2851695970,19110,19100,19110,19100,236
|
|
20231024,123700,2847187930,19100,19100,19100,19100,54
|
|
20231024,123600,2846156530,19100,19100,19110,19100,30
|
|
20231024,123500,2845583310,19110,19120,19120,19100,254
|
|
20231024,123400,2840727780,19120,19110,19120,19110,119
|
|
20231024,123300,2838452520,19110,19110,19110,19110,56
|
|
20231024,123200,2837382360,19110,19120,19130,19110,339
|
|
20231024,123100,2830900470,19120,19120,19120,19120,249
|
|
20231024,123000,2826139590,19120,19120,19120,19120,41
|
|
20231024,122900,2825355670,19110,19110,19110,19110,131
|
|
20231024,122800,2822852260,19120,19120,19120,19120,22
|
|
20231024,122700,2822431620,19120,19120,19120,19120,71
|
|
20231024,122600,2821074100,19120,19120,19120,19120,139
|
|
20231024,122500,2818416420,19110,19110,19110,19110,54
|
|
20231024,122400,2817384480,19110,19100,19110,19100,58
|
|
20231024,122300,2816276180,19110,19110,19120,19110,81
|
|
20231024,122200,2814728210,19110,19110,19120,19100,161
|
|
20231024,122100,2811650520,19110,19110,19110,19100,84
|
|
20231024,122000,2810045850,19100,19110,19110,19100,20
|
|
20231024,121900,2809663680,19110,19100,19110,19100,55
|
|
20231024,121800,2808612680,19100,19100,19100,19100,21
|
|
20231024,121700,2808211580,19110,19110,19110,19100,128
|
|
20231024,121600,2805766000,19100,19100,19110,19100,100
|
|
20231024,121500,2803855750,19090,19060,19100,19060,898
|
|
20231024,121400,2786738460,19060,19080,19090,19060,94
|
|
20231024,121300,2784944560,19090,19090,19090,19090,22
|
|
20231024,121200,2784524580,19080,19100,19100,19080,5
|
|
20231024,121100,2784429120,19110,19110,19120,19110,305
|
|
20231024,121000,2778600340,19110,19110,19120,19110,130
|
|
20231024,120900,2776116020,19130,19130,19130,19120,31
|
|
20231024,120800,2775523010,19120,19120,19120,19120,66
|
|
20231024,120700,2774261090,19120,19120,19130,19120,27
|
|
20231024,120600,2773744620,19120,19120,19120,19120,51
|
|
20231024,120500,2772769500,19120,19100,19120,19100,192
|
|
20231024,120400,2769100600,19090,19090,19090,19090,118
|
|
20231024,120300,2766847980,19100,19100,19100,19100,0
|
|
20231024,120200,2766847980,19100,19100,19100,19100,274
|
|
20231024,120100,2761614580,19100,19090,19110,19090,27
|
|
20231024,120000,2761099080,19090,19120,19120,19090,8
|
|
20231024,115900,2760946150,19140,19080,19140,19080,2016
|
|
20231024,115800,2722375630,19080,19090,19110,19080,87
|
|
20231024,115700,2720715070,19110,19110,19120,19090,4
|
|
20231024,115600,2720638640,19110,19120,19120,19070,348
|
|
20231024,115500,2713991120,19120,19120,19120,19120,14
|
|
20231024,115400,2713723440,19130,19070,19130,19070,13
|
|
20231024,115300,2713475470,19070,19070,19070,19060,131
|
|
20231024,115200,2710977810,19070,19060,19070,19060,71
|
|
20231024,115100,2709624340,19060,19060,19060,19060,5
|
|
20231024,115000,2709529040,19060,19050,19060,19050,138
|
|
20231024,114900,2706898950,19050,19050,19050,19050,67
|
|
20231024,114800,2705622600,19050,19050,19060,19050,93
|
|
20231024,114700,2703850730,19050,19050,19060,19050,38
|
|
20231024,114600,2703126680,19050,19050,19060,19050,190
|
|
20231024,114500,2699505460,19050,19050,19050,19050,73
|
|
20231024,114400,2698114810,19060,19060,19070,19060,128
|
|
20231024,114300,2695674910,19060,19060,19060,19060,18
|
|
20231024,114200,2695331830,19060,19060,19070,19060,123
|
|
20231024,114100,2692987330,19060,19060,19060,19050,73
|
|
20231024,114000,2691596050,19070,19060,19070,19060,82
|
|
20231024,113900,2690033070,19060,19070,19080,19060,141
|
|
20231024,113800,2687344010,19070,19050,19070,19050,81
|
|
20231024,113700,2685800240,19050,19050,19050,19040,89
|
|
20231024,113600,2684104920,19050,19050,19050,19050,14
|
|
20231024,113500,2683838220,19060,19080,19090,19060,2328
|
|
20231024,113400,2639420200,19080,19100,19100,19080,28
|
|
20231024,113300,2638885690,19100,19090,19100,19090,83
|
|
20231024,113200,2637300590,19080,19080,19090,19080,40
|
|
20231024,113100,2636537290,19090,19090,19100,19090,74
|
|
20231024,113000,2635124360,19060,19030,19060,19030,102
|
|
20231024,112900,2633180550,19040,19060,19060,19040,35
|
|
20231024,112800,2632513890,19060,19020,19060,19020,57
|
|
20231024,112700,2631428920,19030,19030,19030,19020,114
|
|
20231024,112600,2629259810,19030,19040,19040,19030,179
|
|
20231024,112500,2625851700,19040,19090,19090,19040,25
|
|
20231024,112400,2625375600,19110,19140,19150,19110,426
|
|
20231024,112300,2617228190,19140,19120,19140,19120,760
|
|
20231024,112200,2602683810,19130,19090,19130,19090,742
|
|
20231024,112100,2588495220,19090,19100,19100,19090,103
|
|
20231024,112000,2586528730,19090,19080,19090,19080,109
|
|
20231024,111900,2584448190,19080,19080,19080,19080,28
|
|
20231024,111800,2583913950,19080,19070,19080,19070,85
|
|
20231024,111700,2582292810,19070,19070,19070,19070,52
|
|
20231024,111600,2581301170,19070,19070,19070,19060,59
|
|
20231024,111500,2580176060,19060,19070,19070,19060,86
|
|
20231024,111400,2578536670,19070,19040,19070,19000,3924
|
|
20231024,111300,2503841850,19030,19010,19030,19010,312
|
|
20231024,111200,2497908090,19020,19010,19020,19010,65
|
|
20231024,111100,2496672200,19010,19010,19010,19010,13
|
|
20231024,111000,2496425070,18990,19030,19040,18990,349
|
|
20231024,110900,2489789110,19010,19020,19040,19010,59
|
|
20231024,110800,2488666850,19000,18970,19000,18970,1386
|
|
20231024,110700,2462359600,18960,18930,18960,18910,325
|
|
20231024,110600,2456202740,18930,18900,18930,18870,418
|
|
20231024,110500,2448294400,18910,18910,18910,18910,121
|
|
20231024,110400,2446006290,18910,18910,18920,18910,62
|
|
20231024,110300,2444833630,18940,18930,18940,18910,472
|
|
20231024,110200,2435903960,18930,18940,18940,18930,47
|
|
20231024,110100,2435013880,18930,18940,18940,18930,191
|
|
20231024,110000,2431396630,18930,18940,18950,18930,76
|
|
20231024,105900,2429957020,18910,18870,18910,18870,1008
|
|
20231024,105800,2410898340,18860,18840,18860,18840,147
|
|
20231024,105700,2408127550,18840,18830,18840,18830,24
|
|
20231024,105600,2407675410,18840,18840,18850,18820,201
|
|
20231024,105500,2403888970,18850,18850,18850,18850,142
|
|
20231024,105400,2401212270,18850,18860,18860,18850,30
|
|
20231024,105300,2400646560,18850,18840,18850,18840,305
|
|
20231024,105200,2394897810,18840,18860,18860,18840,368
|
|
20231024,105100,2387960820,18870,18880,18880,18870,802
|
|
20231024,105000,2372824400,18880,18880,18880,18880,192
|
|
20231024,104900,2369199440,18880,18870,18880,18870,56
|
|
20231024,104800,2368142660,18870,18900,18900,18860,622
|
|
20231024,104700,2356404970,18900,18870,18900,18870,428
|
|
20231024,104600,2348318280,18860,18850,18870,18850,107
|
|
20231024,104500,2346300290,18830,18820,18830,18820,199
|
|
20231024,104400,2342553590,18820,18810,18820,18810,477
|
|
20231024,104300,2333579610,18800,18810,18810,18800,146
|
|
20231024,104200,2330834350,18810,18880,18880,18810,1676
|
|
20231024,104100,2299238250,18870,18880,18880,18860,183
|
|
20231024,104000,2295785470,18900,18830,18900,18830,1253
|
|
20231024,103900,2272163740,18810,18790,18810,18790,139
|
|
20231024,103800,2269550250,18800,18810,18810,18800,467
|
|
20231024,103700,2260769310,18810,18810,18810,18810,0
|
|
20231024,103600,2260769310,18810,18810,18810,18800,507
|
|
20231024,103500,2251237170,18810,18800,18810,18800,69
|
|
20231024,103400,2249939790,18760,18810,18810,18760,242
|
|
20231024,103300,2245394710,18810,18830,18830,18810,366
|
|
20231024,103200,2238505630,18830,18830,18850,18830,88
|
|
20231024,103100,2236847610,18830,18840,18840,18830,156
|
|
20231024,103000,2233909890,18840,18850,18850,18830,316
|
|
20231024,102900,2227954480,18850,18860,18860,18850,179
|
|
20231024,102800,2224578600,18860,18850,18860,18850,42
|
|
20231024,102700,2223786510,18840,18900,18900,18840,1109
|
|
20231024,102600,2202842550,18900,18910,18920,18900,844
|
|
20231024,102500,2186889750,18910,18930,18930,18900,2228
|
|
20231024,102400,2144753630,18930,18940,18940,18930,91
|
|
20231024,102300,2143030340,18940,18940,18950,18940,163
|
|
20231024,102200,2139943080,18940,18940,18940,18940,202
|
|
20231024,102100,2136117200,18930,18930,18930,18930,2
|
|
20231024,102000,2136079340,18960,19010,19030,18940,3078
|
|
20231024,101900,2077602810,19010,19030,19030,19010,383
|
|
20231024,101800,2070319060,19030,19040,19050,19030,1063
|
|
20231024,101700,2050080240,19040,19040,19040,19040,630
|
|
20231024,101600,2038085040,19060,19050,19060,19040,856
|
|
20231024,101500,2021773460,19040,19110,19110,19040,909
|
|
20231024,101400,2004426760,19070,19120,19120,19060,2751
|
|
20231024,101300,1951895060,19120,19130,19130,19110,15
|
|
20231024,101200,1951608270,19150,19150,19150,19150,16
|
|
20231024,101100,1951301870,19150,19110,19150,19110,856
|
|
20231024,101000,1934932460,19120,19150,19150,19120,37
|
|
20231024,100900,1934224420,19150,19130,19150,19120,981
|
|
20231024,100800,1915463920,19130,19120,19130,19120,571
|
|
20231024,100700,1904540710,19130,19120,19130,19110,783
|
|
20231024,100600,1889564990,19130,19150,19150,19130,163
|
|
20231024,100500,1886445700,19150,19160,19160,19150,530
|
|
20231024,100400,1876295730,19160,19160,19160,19160,9
|
|
20231024,100300,1876123290,19170,19160,19170,19150,66
|
|
20231024,100200,1874858840,19160,19160,19160,19160,10
|
|
20231024,100100,1874667240,19170,19170,19170,19160,810
|
|
20231024,100000,1859139580,19170,19170,19170,19170,166
|
|
20231024,095900,1855957360,19190,19220,19240,19190,1417
|
|
20231024,095800,1828744170,19240,19270,19270,19240,231
|
|
20231024,095700,1824296660,19280,19250,19280,19250,1665
|
|
20231024,095600,1792237800,19250,19250,19260,19240,96
|
|
20231024,095500,1790389790,19250,19240,19250,19240,204
|
|
20231024,095400,1786462820,19250,19210,19250,19210,796
|
|
20231024,095300,1771144220,19220,19200,19230,19200,60
|
|
20231024,095200,1769991140,19210,19230,19230,19190,1661
|
|
20231024,095100,1738080030,19210,19200,19220,19200,2433
|
|
20231024,095000,1691358500,19200,19200,19210,19170,1155
|
|
20231024,094900,1669185610,19190,19190,19190,19150,205
|
|
20231024,094800,1665251740,19140,19190,19190,19130,60
|
|
20231024,094700,1664102760,19200,19220,19220,19200,478
|
|
20231024,094600,1654920820,19200,19210,19240,19200,348
|
|
20231024,094500,1648234850,19200,19190,19210,19190,1192
|
|
20231024,094400,1625346100,19180,19130,19180,19130,1230
|
|
20231024,094300,1601777370,19130,19150,19150,19130,587
|
|
20231024,094200,1590542860,19140,19140,19150,19100,2098
|
|
20231024,094100,1550419090,19150,19190,19200,19150,741
|
|
20231024,094000,1536214830,19200,19240,19240,19180,2125
|
|
20231024,093900,1495401200,19230,19250,19250,19230,307
|
|
20231024,093800,1489493010,19260,19250,19260,19250,95
|
|
20231024,093700,1487663840,19250,19250,19250,19250,90
|
|
20231024,093600,1485931340,19250,19250,19260,19250,49
|
|
20231024,093500,1484987860,19250,19290,19310,19250,1080
|
|
20231024,093400,1464168530,19330,19300,19330,19280,723
|
|
20231024,093300,1450216560,19300,19300,19300,19270,1229
|
|
20231024,093200,1426506430,19300,19320,19320,19300,237
|
|
20231024,093100,1421932050,19310,19330,19340,19300,916
|
|
20231024,093000,1404244230,19320,19330,19350,19310,172
|
|
20231024,092900,1400919780,19320,19340,19340,19310,936
|
|
20231024,092800,1382824060,19380,19330,19400,19300,5518
|
|
20231024,092700,1276072230,19320,19330,19330,19290,1553
|
|
20231024,092600,1246097740,19300,19310,19340,19280,2203
|
|
20231024,092500,1203529930,19310,19290,19310,19270,1439
|
|
20231024,092400,1175772870,19290,19310,19310,19290,351
|
|
20231024,092300,1168998850,19300,19290,19300,19280,1836
|
|
20231024,092200,1133580140,19270,19250,19280,19250,3096
|
|
20231024,092100,1073941200,19240,19250,19250,19240,969
|
|
20231024,092000,1055293600,19250,19200,19250,19180,2030
|
|
20231024,091900,1016262150,19190,19210,19260,19190,527
|
|
20231024,091800,1006139570,19250,19210,19270,19210,185
|
|
20231024,091700,1002580420,19210,19270,19270,19210,215
|
|
20231024,091600,998446730,19280,19300,19300,19270,1208
|
|
20231024,091500,975159800,19290,19240,19290,19230,839
|
|
20231024,091400,958980270,19290,19250,19290,19250,843
|
|
20231024,091300,942741400,19250,19370,19370,19250,2243
|
|
20231024,091200,899393930,19370,19390,19420,19370,4034
|
|
20231024,091100,821117540,19390,19300,19400,19300,8517
|
|
20231024,091000,656257760,19290,19290,19300,19250,1439
|
|
20231024,090900,628539000,19240,19220,19360,19220,5923
|
|
20231024,090800,514278440,19230,19110,19230,19110,4638
|
|
20231024,090700,425398400,19110,19110,19110,19110,454
|
|
20231024,090600,416722460,19110,19120,19120,19110,204
|
|
20231024,090500,412822920,19120,19190,19190,19100,223
|
|
20231024,090400,408557920,19230,19120,19230,19120,5563
|
|
20231024,090300,301807970,19110,19020,19110,19020,2502
|
|
20231024,090200,254050880,19020,19050,19080,19010,3538
|
|
20231024,090100,186707420,19010,19020,19050,19010,4230
|
|
20231024,090000,106212640,19020,18860,19020,18860,4845
|