679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,201600,298591670,18690,18690,18690,18690,15
|
|
20231030,201500,298591670,18690,18690,18690,18690,0
|
|
20231030,201400,298591670,18690,18690,18690,18690,0
|
|
20231030,201300,298591670,18690,18690,18690,18690,0
|
|
20231030,201200,298591670,18690,18690,18690,18690,0
|
|
20231030,201100,298591670,18690,18690,18690,18690,0
|
|
20231030,201000,298591670,18690,18690,18690,18690,0
|
|
20231030,200900,298591670,18690,18690,18690,18690,0
|
|
20231030,200800,298591670,18690,18690,18690,18690,0
|
|
20231030,200700,298591670,18690,18690,18690,18690,0
|
|
20231030,200600,298591670,18690,18690,18690,18690,0
|
|
20231030,200500,298591670,18690,18690,18690,18690,0
|
|
20231030,200400,298591670,18690,18690,18690,18690,0
|
|
20231030,200300,298591670,18690,18690,18690,18690,0
|
|
20231030,200200,298591670,18690,18690,18690,18690,0
|
|
20231030,200100,298591670,18690,18690,18690,18690,0
|
|
20231030,200000,298591670,18690,18690,18690,18690,0
|
|
20231030,195900,298591670,18690,18690,18690,18690,0
|
|
20231030,195800,298591670,18690,18690,18690,18690,0
|
|
20231030,195700,298591670,18690,18690,18690,18690,0
|
|
20231030,195600,298591670,18690,18690,18690,18690,0
|
|
20231030,195500,298591670,18690,18690,18690,18690,0
|
|
20231030,195400,298591670,18690,18690,18690,18690,0
|
|
20231030,195300,298591670,18690,18690,18690,18690,0
|
|
20231030,195200,298591670,18690,18690,18690,18690,0
|
|
20231030,195100,298591670,18690,18690,18690,18690,0
|
|
20231030,195000,298591670,18690,18690,18690,18690,0
|
|
20231030,194900,298591670,18690,18690,18690,18690,0
|
|
20231030,194800,298591670,18690,18690,18690,18690,0
|
|
20231030,194700,298591670,18690,18690,18690,18690,0
|
|
20231030,194600,298591670,18690,18690,18690,18690,15
|
|
20231030,194500,298591670,18690,18690,18690,18690,0
|
|
20231030,194400,298591670,18690,18690,18690,18690,0
|
|
20231030,194300,298591670,18690,18690,18690,18690,0
|
|
20231030,194200,298591670,18690,18690,18690,18690,0
|
|
20231030,194100,298591670,18690,18690,18690,18690,0
|
|
20231030,194000,298591670,18690,18690,18690,18690,0
|
|
20231030,193900,298591670,18690,18690,18690,18690,0
|
|
20231030,193800,298591670,18690,18690,18690,18690,0
|
|
20231030,193700,298591670,18690,18690,18690,18690,0
|
|
20231030,193600,298591670,18690,18690,18690,18690,0
|
|
20231030,193500,298591670,18690,18690,18690,18690,0
|
|
20231030,193400,298591670,18690,18690,18690,18690,0
|
|
20231030,193300,298591670,18690,18690,18690,18690,0
|
|
20231030,193200,298591670,18690,18690,18690,18690,0
|
|
20231030,193100,298591670,18690,18690,18690,18690,0
|
|
20231030,193000,298591670,18690,18690,18690,18690,0
|
|
20231030,192900,298591670,18690,18690,18690,18690,0
|
|
20231030,192800,298591670,18690,18690,18690,18690,0
|
|
20231030,192700,298591670,18690,18690,18690,18690,0
|
|
20231030,192600,298591670,18690,18690,18690,18690,0
|
|
20231030,192500,298591670,18690,18690,18690,18690,0
|
|
20231030,192400,298591670,18690,18690,18690,18690,0
|
|
20231030,192300,298591670,18690,18690,18690,18690,0
|
|
20231030,192200,298591670,18690,18690,18690,18690,0
|
|
20231030,192100,298591670,18690,18690,18690,18690,0
|
|
20231030,192000,298591670,18690,18690,18690,18690,0
|
|
20231030,191900,298591670,18690,18690,18690,18690,0
|
|
20231030,191800,298591670,18690,18690,18690,18690,0
|
|
20231030,191700,298591670,18690,18690,18690,18690,0
|
|
20231030,191600,298591670,18690,18690,18690,18690,15
|
|
20231030,191500,298591670,18690,18690,18690,18690,0
|
|
20231030,191400,298591670,18690,18690,18690,18690,0
|
|
20231030,191300,298591670,18690,18690,18690,18690,0
|
|
20231030,191200,298591670,18690,18690,18690,18690,0
|
|
20231030,191100,298591670,18690,18690,18690,18690,0
|
|
20231030,191000,298591670,18690,18690,18690,18690,0
|
|
20231030,190900,298591670,18690,18690,18690,18690,0
|
|
20231030,190800,298591670,18690,18690,18690,18690,0
|
|
20231030,190700,298591670,18690,18690,18690,18690,0
|
|
20231030,190600,298591670,18690,18690,18690,18690,0
|
|
20231030,190500,298591670,18690,18690,18690,18690,0
|
|
20231030,190400,298591670,18690,18690,18690,18690,0
|
|
20231030,190300,298591670,18690,18690,18690,18690,0
|
|
20231030,190200,298591670,18690,18690,18690,18690,0
|
|
20231030,190100,298591670,18690,18690,18690,18690,0
|
|
20231030,190000,298591670,18690,18690,18690,18690,0
|
|
20231030,185900,298591670,18690,18690,18690,18690,0
|
|
20231030,185800,298591670,18690,18690,18690,18690,0
|
|
20231030,185700,298591670,18690,18690,18690,18690,0
|
|
20231030,185600,298591670,18690,18690,18690,18690,0
|
|
20231030,185500,298591670,18690,18690,18690,18690,0
|
|
20231030,185400,298591670,18690,18690,18690,18690,0
|
|
20231030,185300,298591670,18690,18690,18690,18690,0
|
|
20231030,185200,298591670,18690,18690,18690,18690,0
|
|
20231030,185100,298591670,18690,18690,18690,18690,0
|
|
20231030,185000,298591670,18690,18690,18690,18690,0
|
|
20231030,184900,298591670,18690,18690,18690,18690,0
|
|
20231030,184800,298591670,18690,18690,18690,18690,0
|
|
20231030,184700,298591670,18690,18690,18690,18690,0
|
|
20231030,184600,298591670,18690,18690,18690,18690,15
|
|
20231030,184500,298591670,18690,18690,18690,18690,0
|
|
20231030,184400,298591670,18690,18690,18690,18690,0
|
|
20231030,184300,298591670,18690,18690,18690,18690,0
|
|
20231030,184200,298591670,18690,18690,18690,18690,0
|
|
20231030,184100,298591670,18690,18690,18690,18690,0
|
|
20231030,184000,298591670,18690,18690,18690,18690,0
|
|
20231030,183900,298591670,18690,18690,18690,18690,0
|
|
20231030,183800,298591670,18690,18690,18690,18690,0
|
|
20231030,183700,298591670,18690,18690,18690,18690,0
|
|
20231030,183600,298591670,18690,18690,18690,18690,0
|
|
20231030,183500,298591670,18690,18690,18690,18690,0
|
|
20231030,183400,298591670,18690,18690,18690,18690,0
|
|
20231030,183300,298591670,18690,18690,18690,18690,0
|
|
20231030,183200,298591670,18690,18690,18690,18690,0
|
|
20231030,183100,298591670,18690,18690,18690,18690,0
|
|
20231030,183000,298591670,18690,18690,18690,18690,0
|
|
20231030,182900,298591670,18690,18690,18690,18690,0
|
|
20231030,182800,298591670,18690,18690,18690,18690,0
|
|
20231030,182700,298591670,18690,18690,18690,18690,0
|
|
20231030,182600,298591670,18690,18690,18690,18690,0
|
|
20231030,182500,298591670,18690,18690,18690,18690,0
|
|
20231030,182400,298591670,18690,18690,18690,18690,0
|
|
20231030,182300,298591670,18690,18690,18690,18690,0
|
|
20231030,182200,298591670,18690,18690,18690,18690,0
|
|
20231030,182100,298591670,18690,18690,18690,18690,0
|
|
20231030,182000,298591670,18690,18690,18690,18690,0
|
|
20231030,181900,298591670,18690,18690,18690,18690,0
|
|
20231030,181800,298591670,18690,18690,18690,18690,0
|
|
20231030,181700,298591670,18690,18690,18690,18690,0
|
|
20231030,181600,298591670,18690,18690,18690,18690,15
|
|
20231030,181500,298591670,18690,18690,18690,18690,0
|
|
20231030,181400,298591670,18690,18690,18690,18690,0
|
|
20231030,181300,298591670,18690,18690,18690,18690,0
|
|
20231030,181200,298591670,18690,18690,18690,18690,0
|
|
20231030,181100,298591670,18690,18690,18690,18690,0
|
|
20231030,181000,298591670,18690,18690,18690,18690,0
|
|
20231030,180900,298591670,18690,18690,18690,18690,0
|
|
20231030,180800,298591670,18690,18690,18690,18690,0
|
|
20231030,180700,298591670,18690,18690,18690,18690,0
|
|
20231030,180600,298591670,18690,18690,18690,18690,0
|
|
20231030,180500,298591670,18690,18690,18690,18690,0
|
|
20231030,180400,298591670,18690,18690,18690,18690,0
|
|
20231030,180300,298591670,18690,18690,18690,18690,0
|
|
20231030,180200,298591670,18690,18690,18690,18690,0
|
|
20231030,180100,298591670,18690,18690,18690,18690,0
|
|
20231030,180000,298591670,18690,18690,18690,18690,0
|
|
20231030,175900,298591670,18690,18690,18690,18690,0
|
|
20231030,175800,298591670,18690,18690,18690,18690,0
|
|
20231030,175700,298591670,18690,18690,18690,18690,0
|
|
20231030,175600,298591670,18690,18690,18690,18690,0
|
|
20231030,175500,298591670,18690,18690,18690,18690,0
|
|
20231030,175400,298591670,18690,18690,18690,18690,0
|
|
20231030,175300,298591670,18690,18690,18690,18690,0
|
|
20231030,175200,298591670,18690,18690,18690,18690,0
|
|
20231030,175100,298591670,18690,18690,18690,18690,0
|
|
20231030,175000,298591670,18690,18690,18690,18690,0
|
|
20231030,174900,298591670,18690,18690,18690,18690,0
|
|
20231030,174800,298591670,18690,18690,18690,18690,0
|
|
20231030,174700,298591670,18690,18690,18690,18690,0
|
|
20231030,174600,298591670,18690,18690,18690,18690,15
|
|
20231030,174500,298591670,18690,18690,18690,18690,0
|
|
20231030,174400,298591670,18690,18690,18690,18690,0
|
|
20231030,174300,298591670,18690,18690,18690,18690,0
|
|
20231030,174200,298591670,18690,18690,18690,18690,0
|
|
20231030,174100,298591670,18690,18690,18690,18690,0
|
|
20231030,174000,298591670,18690,18690,18690,18690,0
|
|
20231030,173900,298591670,18690,18690,18690,18690,0
|
|
20231030,173800,298591670,18690,18690,18690,18690,0
|
|
20231030,173700,298591670,18690,18690,18690,18690,0
|
|
20231030,173600,298591670,18690,18690,18690,18690,0
|
|
20231030,173500,298591670,18690,18690,18690,18690,0
|
|
20231030,173400,298591670,18690,18690,18690,18690,0
|
|
20231030,173300,298591670,18690,18690,18690,18690,0
|
|
20231030,173200,298591670,18690,18690,18690,18690,0
|
|
20231030,173100,298591670,18690,18690,18690,18690,0
|
|
20231030,173000,298591670,18690,18690,18690,18690,0
|
|
20231030,172900,298591670,18690,18690,18690,18690,0
|
|
20231030,172800,298591670,18690,18690,18690,18690,0
|
|
20231030,172700,298591670,18690,18690,18690,18690,0
|
|
20231030,172600,298591670,18690,18690,18690,18690,0
|
|
20231030,172500,298591670,18690,18690,18690,18690,0
|
|
20231030,172400,298591670,18690,18690,18690,18690,0
|
|
20231030,172300,298591670,18690,18690,18690,18690,0
|
|
20231030,172200,298591670,18690,18690,18690,18690,0
|
|
20231030,172100,298591670,18690,18690,18690,18690,0
|
|
20231030,172000,298591670,18690,18690,18690,18690,0
|
|
20231030,171900,298591670,18690,18690,18690,18690,0
|
|
20231030,171800,298591670,18690,18690,18690,18690,0
|
|
20231030,171700,298591670,18690,18690,18690,18690,0
|
|
20231030,171600,298591670,18690,18690,18690,18690,15
|
|
20231030,171500,298591670,18690,18690,18690,18690,0
|
|
20231030,171400,298591670,18690,18690,18690,18690,0
|
|
20231030,171300,298591670,18690,18690,18690,18690,0
|
|
20231030,171200,298591670,18690,18690,18690,18690,0
|
|
20231030,171100,298591670,18690,18690,18690,18690,0
|
|
20231030,171000,298591670,18690,18690,18690,18690,0
|
|
20231030,170900,298591670,18690,18690,18690,18690,0
|
|
20231030,170800,298591670,18690,18690,18690,18690,0
|
|
20231030,170700,298591670,18690,18690,18690,18690,0
|
|
20231030,170600,298591670,18690,18690,18690,18690,0
|
|
20231030,170500,298591670,18690,18690,18690,18690,0
|
|
20231030,170400,298591670,18690,18690,18690,18690,0
|
|
20231030,170300,298591670,18690,18690,18690,18690,0
|
|
20231030,170200,298591670,18690,18690,18690,18690,0
|
|
20231030,170100,298591670,18690,18690,18690,18690,0
|
|
20231030,170000,298591670,18690,18690,18690,18690,0
|
|
20231030,165900,298591670,18690,18690,18690,18690,0
|
|
20231030,165800,298591670,18690,18690,18690,18690,0
|
|
20231030,165700,298591670,18690,18690,18690,18690,0
|
|
20231030,165600,298591670,18690,18690,18690,18690,0
|
|
20231030,165500,298591670,18690,18690,18690,18690,0
|
|
20231030,165400,298591670,18690,18690,18690,18690,0
|
|
20231030,165300,298591670,18690,18690,18690,18690,0
|
|
20231030,165200,298591670,18690,18690,18690,18690,0
|
|
20231030,165100,298591670,18690,18690,18690,18690,0
|
|
20231030,165000,298591670,18690,18690,18690,18690,0
|
|
20231030,164900,298591670,18690,18690,18690,18690,0
|
|
20231030,164800,298591670,18690,18690,18690,18690,0
|
|
20231030,164700,298591670,18690,18690,18690,18690,0
|
|
20231030,164600,298591670,18690,18690,18690,18690,15
|
|
20231030,164500,298591670,18690,18690,18690,18690,0
|
|
20231030,164400,298591670,18690,18690,18690,18690,0
|
|
20231030,164300,298591670,18690,18690,18690,18690,0
|
|
20231030,164200,298591670,18690,18690,18690,18690,0
|
|
20231030,164100,298591670,18690,18690,18690,18690,0
|
|
20231030,164000,298591670,18690,18690,18690,18690,0
|
|
20231030,163900,298591670,18690,18690,18690,18690,0
|
|
20231030,163800,298591670,18690,18690,18690,18690,0
|
|
20231030,163700,298591670,18690,18690,18690,18690,0
|
|
20231030,163600,298591670,18690,18690,18690,18690,0
|
|
20231030,163500,298591670,18690,18690,18690,18690,0
|
|
20231030,163400,298591670,18690,18690,18690,18690,0
|
|
20231030,163300,298591670,18690,18690,18690,18690,0
|
|
20231030,163200,298591670,18690,18690,18690,18690,0
|
|
20231030,163100,298591670,18690,18690,18690,18690,0
|
|
20231030,163000,298591670,18690,18690,18690,18690,0
|
|
20231030,162900,298591670,18690,18690,18690,18690,0
|
|
20231030,162800,298591670,18690,18690,18690,18690,0
|
|
20231030,162700,298591670,18690,18690,18690,18690,0
|
|
20231030,162600,298591670,18690,18690,18690,18690,0
|
|
20231030,162500,298591670,18690,18690,18690,18690,0
|
|
20231030,162400,298591670,18690,18690,18690,18690,0
|
|
20231030,162300,298591670,18690,18690,18690,18690,0
|
|
20231030,162200,298591670,18690,18690,18690,18690,0
|
|
20231030,162100,298591670,18690,18690,18690,18690,0
|
|
20231030,162000,298591670,18690,18690,18690,18690,0
|
|
20231030,161900,298591670,18690,18690,18690,18690,0
|
|
20231030,161800,298591670,18690,18690,18690,18690,0
|
|
20231030,161700,298591670,18690,18690,18690,18690,0
|
|
20231030,161600,298591670,18690,18690,18690,18690,15
|
|
20231030,161500,298591670,18690,18690,18690,18690,0
|
|
20231030,161400,298591670,18690,18690,18690,18690,0
|
|
20231030,161300,298591670,18690,18690,18690,18690,0
|
|
20231030,161200,298591670,18690,18690,18690,18690,0
|
|
20231030,161100,298591670,18690,18690,18690,18690,0
|
|
20231030,161000,298591670,18690,18690,18690,18690,0
|
|
20231030,160900,298591670,18690,18690,18690,18690,0
|
|
20231030,160800,298591670,18690,18690,18690,18690,0
|
|
20231030,160700,298591670,18690,18690,18690,18690,0
|
|
20231030,160600,298591670,18690,18690,18690,18690,0
|
|
20231030,160500,298591670,18690,18690,18690,18690,0
|
|
20231030,160400,298591670,18690,18690,18690,18690,0
|
|
20231030,160300,298591670,18690,18690,18690,18690,0
|
|
20231030,160200,298591670,18690,18690,18690,18690,0
|
|
20231030,160100,298591670,18690,18690,18690,18690,0
|
|
20231030,160000,298591670,18690,18690,18690,18690,0
|
|
20231030,155900,298591670,18690,18690,18690,18690,0
|
|
20231030,155800,298591670,18690,18690,18690,18690,0
|
|
20231030,155700,298591670,18690,18690,18690,18690,0
|
|
20231030,155600,298591670,18690,18690,18690,18690,0
|
|
20231030,155500,298591670,18690,18690,18690,18690,0
|
|
20231030,155400,298591670,18690,18690,18690,18690,0
|
|
20231030,155300,298591670,18690,18690,18690,18690,0
|
|
20231030,155200,298591670,18690,18690,18690,18690,0
|
|
20231030,155100,298591670,18690,18690,18690,18690,0
|
|
20231030,155000,298591670,18690,18690,18690,18690,0
|
|
20231030,154900,298591670,18690,18690,18690,18690,0
|
|
20231030,154800,298591670,18690,18690,18690,18690,0
|
|
20231030,154700,298591670,18690,18690,18690,18690,0
|
|
20231030,154600,298591670,18690,18690,18690,18690,15
|
|
20231030,154500,298591670,18690,18690,18690,18690,0
|
|
20231030,154400,298591670,18690,18690,18690,18690,0
|
|
20231030,154300,298591670,18690,18690,18690,18690,0
|
|
20231030,154200,298591670,18690,18690,18690,18690,0
|
|
20231030,154100,298591670,18690,18690,18690,18690,0
|
|
20231030,154000,298591670,18690,18690,18690,18690,0
|
|
20231030,153900,298591670,18690,18690,18690,18690,0
|
|
20231030,153800,298591670,18690,18690,18690,18690,0
|
|
20231030,153700,298591670,18690,18690,18690,18690,0
|
|
20231030,153600,298591670,18690,18690,18690,18690,0
|
|
20231030,153500,298591670,18690,18690,18690,18690,0
|
|
20231030,153400,298591670,18690,18690,18690,18690,0
|
|
20231030,153300,298591670,18690,18690,18690,18690,0
|
|
20231030,153200,298591670,18690,18690,18690,18690,0
|
|
20231030,153100,298591670,18690,18690,18690,18690,0
|
|
20231030,153000,298591670,18690,18690,18690,18690,15
|
|
20231030,152900,298311320,18650,18650,18650,18650,0
|
|
20231030,152800,298311320,18650,18650,18650,18650,0
|
|
20231030,152700,298311320,18650,18650,18650,18650,0
|
|
20231030,152600,298311320,18650,18650,18650,18650,0
|
|
20231030,152500,298311320,18650,18650,18650,18650,0
|
|
20231030,152400,298311320,18650,18650,18650,18650,0
|
|
20231030,152300,298311320,18650,18650,18650,18650,0
|
|
20231030,152200,298311320,18650,18650,18650,18650,0
|
|
20231030,152100,298311320,18650,18650,18650,18650,0
|
|
20231030,152000,298311320,18650,18650,18650,18650,0
|
|
20231030,151900,298311320,18650,18690,18690,18650,362
|
|
20231030,151800,291554400,18690,18700,18700,18690,150
|
|
20231030,151700,288750810,18690,18690,18690,18690,0
|
|
20231030,151600,288750810,18690,18690,18690,18690,5
|
|
20231030,151500,288657360,18710,18710,18710,18710,0
|
|
20231030,151400,288657360,18710,18710,18710,18710,0
|
|
20231030,151300,288657360,18710,18710,18710,18710,0
|
|
20231030,151200,288657360,18710,18710,18710,18710,5
|
|
20231030,151100,288563810,18710,18710,18710,18710,0
|
|
20231030,151000,288563810,18710,18710,18710,18710,0
|
|
20231030,150900,288563810,18710,18710,18710,18710,0
|
|
20231030,150800,288563810,18710,18710,18710,18710,2
|
|
20231030,150700,288526390,18720,18720,18720,18720,1
|
|
20231030,150600,288507670,18720,18690,18720,18690,85
|
|
20231030,150500,286917000,18680,18690,18690,18680,30
|
|
20231030,150400,286356590,18690,18690,18690,18690,16
|
|
20231030,150300,286057550,18690,18700,18700,18690,188
|
|
20231030,150200,282543640,18690,18710,18710,18690,3
|
|
20231030,150100,282487540,18710,18690,18710,18690,6
|
|
20231030,150000,282375300,18690,18700,18710,18680,95
|
|
20231030,145900,280598800,18710,18710,18710,18710,320
|
|
20231030,145800,274611600,18710,18740,18740,18710,184
|
|
20231030,145700,271167010,18740,18740,18740,18740,0
|
|
20231030,145600,271167010,18740,18740,18740,18740,0
|
|
20231030,145500,271167010,18740,18740,18740,18740,0
|
|
20231030,145400,271167010,18740,18740,18740,18740,0
|
|
20231030,145300,271167010,18740,18740,18740,18740,0
|
|
20231030,145200,271167010,18740,18740,18740,18740,0
|
|
20231030,145100,271167010,18740,18740,18740,18740,0
|
|
20231030,145000,271167010,18740,18740,18740,18740,0
|
|
20231030,144900,271167010,18740,18740,18740,18740,0
|
|
20231030,144800,271167010,18740,18740,18740,18740,0
|
|
20231030,144700,271167010,18740,18740,18740,18740,0
|
|
20231030,144600,271167010,18740,18740,18740,18740,2
|
|
20231030,144500,271129530,18740,18740,18740,18740,0
|
|
20231030,144400,271129530,18740,18730,18740,18730,56
|
|
20231030,144300,270080370,18730,18730,18730,18730,35
|
|
20231030,144200,269424820,18720,18720,18720,18720,0
|
|
20231030,144100,269424820,18720,18720,18720,18720,0
|
|
20231030,144000,269424820,18720,18720,18720,18720,0
|
|
20231030,143900,269424820,18720,18720,18720,18720,0
|
|
20231030,143800,269424820,18720,18720,18720,18720,0
|
|
20231030,143700,269424820,18720,18720,18720,18720,0
|
|
20231030,143600,269424820,18720,18720,18720,18720,0
|
|
20231030,143500,269424820,18720,18720,18720,18720,0
|
|
20231030,143400,269424820,18720,18720,18720,18720,13
|
|
20231030,143300,269181460,18720,18720,18720,18720,84
|
|
20231030,143200,267608980,18730,18730,18730,18730,0
|
|
20231030,143100,267608980,18730,18730,18730,18730,5
|
|
20231030,143000,267515330,18740,18740,18740,18740,0
|
|
20231030,142900,267515330,18740,18740,18740,18740,0
|
|
20231030,142800,267515330,18740,18740,18740,18740,0
|
|
20231030,142700,267515330,18740,18730,18740,18730,132
|
|
20231030,142600,265042770,18730,18730,18730,18730,43
|
|
20231030,142500,264237380,18730,18730,18730,18730,0
|
|
20231030,142400,264237380,18730,18730,18730,18730,198
|
|
20231030,142300,260528840,18740,18740,18740,18740,0
|
|
20231030,142200,260528840,18740,18740,18740,18740,0
|
|
20231030,142100,260528840,18740,18740,18740,18740,24
|
|
20231030,142000,260079080,18750,18750,18750,18750,0
|
|
20231030,141900,260079080,18750,18750,18750,18750,0
|
|
20231030,141800,260079080,18750,18740,18750,18740,108
|
|
20231030,141700,258054360,18750,18750,18750,18750,0
|
|
20231030,141600,258054360,18750,18750,18750,18750,16
|
|
20231030,141500,257754360,18750,18760,18760,18750,29
|
|
20231030,141400,257210490,18780,18780,18780,18780,0
|
|
20231030,141300,257210490,18780,18780,18780,18780,44
|
|
20231030,141200,256384170,18770,18770,18770,18770,7
|
|
20231030,141100,256252780,18770,18770,18770,18770,0
|
|
20231030,141000,256252780,18770,18770,18770,18770,0
|
|
20231030,140900,256252780,18770,18770,18770,18770,5
|
|
20231030,140800,256158930,18770,18770,18770,18770,0
|
|
20231030,140700,256158930,18770,18770,18770,18770,0
|
|
20231030,140600,256158930,18770,18770,18770,18770,8
|
|
20231030,140500,256008770,18780,18780,18780,18780,0
|
|
20231030,140400,256008770,18780,18780,18780,18780,0
|
|
20231030,140300,256008770,18780,18780,18780,18780,0
|
|
20231030,140200,256008770,18780,18780,18780,18780,0
|
|
20231030,140100,256008770,18780,18780,18780,18780,0
|
|
20231030,140000,256008770,18780,18780,18780,18780,0
|
|
20231030,135900,256008770,18780,18780,18780,18780,0
|
|
20231030,135800,256008770,18780,18780,18780,18780,121
|
|
20231030,135700,253736390,18780,18780,18780,18780,0
|
|
20231030,135600,253736390,18780,18780,18780,18780,0
|
|
20231030,135500,253736390,18780,18780,18780,18780,0
|
|
20231030,135400,253736390,18780,18780,18780,18780,0
|
|
20231030,135300,253736390,18780,18780,18780,18780,0
|
|
20231030,135200,253736390,18780,18780,18780,18780,0
|
|
20231030,135100,253736390,18780,18780,18780,18780,0
|
|
20231030,135000,253736390,18780,18780,18780,18780,0
|
|
20231030,134900,253736390,18780,18780,18780,18780,0
|
|
20231030,134800,253736390,18780,18780,18780,18780,0
|
|
20231030,134700,253736390,18780,18780,18780,18780,0
|
|
20231030,134600,253736390,18780,18780,18780,18780,0
|
|
20231030,134500,253736390,18780,18780,18780,18780,11
|
|
20231030,134400,253529810,18780,18780,18780,18780,21
|
|
20231030,134300,253135430,18790,18790,18790,18790,36
|
|
20231030,134200,252458990,18790,18790,18790,18790,0
|
|
20231030,134100,252458990,18790,18790,18790,18790,0
|
|
20231030,134000,252458990,18790,18790,18790,18790,5
|
|
20231030,133900,252365040,18790,18790,18790,18790,7
|
|
20231030,133800,252233510,18790,18790,18790,18790,0
|
|
20231030,133700,252233510,18790,18790,18790,18790,0
|
|
20231030,133600,252233510,18790,18790,18790,18790,0
|
|
20231030,133500,252233510,18790,18790,18790,18790,0
|
|
20231030,133400,252233510,18790,18790,18790,18790,1
|
|
20231030,133300,252214720,18780,18780,18780,18780,0
|
|
20231030,133200,252214720,18780,18780,18780,18780,0
|
|
20231030,133100,252214720,18780,18780,18780,18780,0
|
|
20231030,133000,252214720,18780,18780,18780,18780,0
|
|
20231030,132900,252214720,18780,18780,18780,18780,0
|
|
20231030,132800,252214720,18780,18780,18780,18780,0
|
|
20231030,132700,252214720,18780,18780,18780,18780,1
|
|
20231030,132600,252195940,18800,18800,18800,18800,0
|
|
20231030,132500,252195940,18800,18800,18800,18800,0
|
|
20231030,132400,252195940,18800,18800,18800,18800,0
|
|
20231030,132300,252195940,18800,18800,18800,18800,37
|
|
20231030,132200,251500340,18810,18810,18810,18810,0
|
|
20231030,132100,251500340,18810,18810,18810,18810,0
|
|
20231030,132000,251500340,18810,18810,18810,18810,0
|
|
20231030,131900,251500340,18810,18810,18810,18810,0
|
|
20231030,131800,251500340,18810,18810,18810,18810,0
|
|
20231030,131700,251500340,18810,18810,18810,18810,0
|
|
20231030,131600,251500340,18810,18810,18810,18810,0
|
|
20231030,131500,251500340,18810,18810,18810,18810,0
|
|
20231030,131400,251500340,18810,18810,18810,18810,0
|
|
20231030,131300,251500340,18810,18810,18810,18810,0
|
|
20231030,131200,251500340,18810,18810,18810,18810,0
|
|
20231030,131100,251500340,18810,18810,18810,18810,0
|
|
20231030,131000,251500340,18810,18810,18810,18810,0
|
|
20231030,130900,251500340,18810,18810,18810,18810,0
|
|
20231030,130800,251500340,18810,18810,18810,18810,1
|
|
20231030,130700,251481530,18760,18760,18760,18760,0
|
|
20231030,130600,251481530,18760,18760,18760,18760,0
|
|
20231030,130500,251481530,18760,18760,18760,18760,0
|
|
20231030,130400,251481530,18760,18760,18760,18760,0
|
|
20231030,130300,251481530,18760,18760,18760,18760,0
|
|
20231030,130200,251481530,18760,18760,18760,18760,0
|
|
20231030,130100,251481530,18760,18760,18810,18760,123
|
|
20231030,130000,249173300,18750,18750,18750,18750,20
|
|
20231030,125900,248798300,18750,18760,18760,18750,182
|
|
20231030,125800,245384480,18790,18790,18790,18790,0
|
|
20231030,125700,245384480,18790,18790,18790,18790,0
|
|
20231030,125600,245384480,18790,18790,18790,18790,5
|
|
20231030,125500,245290530,18800,18800,18800,18800,0
|
|
20231030,125400,245290530,18800,18800,18800,18800,0
|
|
20231030,125300,245290530,18800,18800,18800,18800,0
|
|
20231030,125200,245290530,18800,18800,18800,18800,0
|
|
20231030,125100,245290530,18800,18800,18800,18800,0
|
|
20231030,125000,245290530,18800,18800,18800,18800,0
|
|
20231030,124900,245290530,18800,18800,18800,18800,0
|
|
20231030,124800,245290530,18800,18800,18800,18800,0
|
|
20231030,124700,245290530,18800,18800,18800,18800,0
|
|
20231030,124600,245290530,18800,18800,18800,18800,0
|
|
20231030,124500,245290530,18800,18800,18800,18800,0
|
|
20231030,124400,245290530,18800,18800,18800,18800,0
|
|
20231030,124300,245290530,18800,18800,18800,18800,0
|
|
20231030,124200,245290530,18800,18800,18800,18800,0
|
|
20231030,124100,245290530,18800,18800,18800,18800,0
|
|
20231030,124000,245290530,18800,18800,18800,18800,0
|
|
20231030,123900,245290530,18800,18800,18800,18800,30
|
|
20231030,123800,244726530,18750,18750,18750,18750,0
|
|
20231030,123700,244726530,18750,18750,18750,18750,0
|
|
20231030,123600,244726530,18750,18750,18750,18750,0
|
|
20231030,123500,244726530,18750,18750,18750,18750,0
|
|
20231030,123400,244726530,18750,18750,18750,18750,0
|
|
20231030,123300,244726530,18750,18750,18750,18750,0
|
|
20231030,123200,244726530,18750,18750,18750,18750,0
|
|
20231030,123100,244726530,18750,18750,18750,18750,0
|
|
20231030,123000,244726530,18750,18750,18750,18750,0
|
|
20231030,122900,244726530,18750,18750,18750,18750,0
|
|
20231030,122800,244726530,18750,18750,18750,18750,0
|
|
20231030,122700,244726530,18750,18750,18750,18750,0
|
|
20231030,122600,244726530,18750,18750,18750,18750,0
|
|
20231030,122500,244726530,18750,18750,18750,18750,107
|
|
20231030,122400,242720280,18750,18780,18780,18750,479
|
|
20231030,122300,233732570,18800,18800,18800,18800,39
|
|
20231030,122200,232999370,18790,18790,18790,18790,0
|
|
20231030,122100,232999370,18790,18790,18790,18790,0
|
|
20231030,122000,232999370,18790,18790,18790,18790,0
|
|
20231030,121900,232999370,18790,18790,18790,18790,0
|
|
20231030,121800,232999370,18790,18790,18790,18790,0
|
|
20231030,121700,232999370,18790,18790,18790,18790,0
|
|
20231030,121600,232999370,18790,18790,18790,18790,10
|
|
20231030,121500,232811470,18800,18800,18800,18800,0
|
|
20231030,121400,232811470,18800,18800,18800,18800,0
|
|
20231030,121300,232811470,18800,18800,18800,18800,0
|
|
20231030,121200,232811470,18800,18800,18800,18800,0
|
|
20231030,121100,232811470,18800,18800,18800,18800,1
|
|
20231030,121000,232792670,18810,18810,18810,18810,0
|
|
20231030,120900,232792670,18810,18810,18810,18810,0
|
|
20231030,120800,232792670,18810,18810,18810,18810,0
|
|
20231030,120700,232792670,18810,18810,18810,18810,0
|
|
20231030,120600,232792670,18810,18810,18810,18810,0
|
|
20231030,120500,232792670,18810,18810,18810,18810,0
|
|
20231030,120400,232792670,18810,18810,18810,18810,0
|
|
20231030,120300,232792670,18810,18810,18810,18810,0
|
|
20231030,120200,232792670,18810,18810,18810,18810,0
|
|
20231030,120100,232792670,18810,18810,18810,18810,0
|
|
20231030,120000,232792670,18810,18790,18810,18790,149
|
|
20231030,115900,229990320,18810,18810,18810,18810,0
|
|
20231030,115800,229990320,18810,18810,18810,18810,0
|
|
20231030,115700,229990320,18810,18800,18810,18800,118
|
|
20231030,115600,227771480,18790,18790,18790,18790,33
|
|
20231030,115500,227151410,18800,18800,18800,18800,0
|
|
20231030,115400,227151410,18800,18810,18810,18800,53
|
|
20231030,115300,226154980,18810,18810,18810,18810,0
|
|
20231030,115200,226154980,18810,18810,18810,18810,0
|
|
20231030,115100,226154980,18810,18810,18810,18810,0
|
|
20231030,115000,226154980,18810,18810,18810,18810,6
|
|
20231030,114900,226042120,18830,18830,18830,18830,0
|
|
20231030,114800,226042120,18830,18830,18830,18830,0
|
|
20231030,114700,226042120,18830,18830,18830,18830,0
|
|
20231030,114600,226042120,18830,18830,18830,18830,0
|
|
20231030,114500,226042120,18830,18830,18830,18830,0
|
|
20231030,114400,226042120,18830,18830,18830,18830,0
|
|
20231030,114300,226042120,18830,18830,18830,18830,0
|
|
20231030,114200,226042120,18830,18830,18830,18830,0
|
|
20231030,114100,226042120,18830,18830,18830,18830,37
|
|
20231030,114000,225345410,18820,18820,18820,18820,10
|
|
20231030,113900,225157210,18810,18810,18810,18810,0
|
|
20231030,113800,225157210,18810,18810,18810,18810,0
|
|
20231030,113700,225157210,18810,18810,18810,18810,5
|
|
20231030,113600,225063160,18810,18810,18810,18810,0
|
|
20231030,113500,225063160,18810,18810,18810,18810,0
|
|
20231030,113400,225063160,18810,18810,18810,18810,0
|
|
20231030,113300,225063160,18810,18810,18810,18810,100
|
|
20231030,113200,223182160,18830,18830,18830,18830,0
|
|
20231030,113100,223182160,18830,18830,18830,18830,10
|
|
20231030,113000,222993860,18810,18810,18810,18810,0
|
|
20231030,112900,222993860,18810,18810,18810,18810,0
|
|
20231030,112800,222993860,18810,18810,18810,18810,0
|
|
20231030,112700,222993860,18810,18810,18810,18810,0
|
|
20231030,112600,222993860,18810,18810,18810,18810,0
|
|
20231030,112500,222993860,18810,18810,18810,18810,0
|
|
20231030,112400,222993860,18810,18810,18810,18810,0
|
|
20231030,112300,222993860,18810,18820,18820,18810,3
|
|
20231030,112200,222937420,18840,18840,18840,18840,0
|
|
20231030,112100,222937420,18840,18840,18840,18840,0
|
|
20231030,112000,222937420,18840,18840,18840,18840,0
|
|
20231030,111900,222937420,18840,18840,18840,18840,0
|
|
20231030,111800,222937420,18840,18840,18840,18840,185
|
|
20231030,111700,219452020,18850,18850,18850,18850,4
|
|
20231030,111600,219376620,18840,18840,18840,18840,0
|
|
20231030,111500,219376620,18840,18840,18840,18840,30
|
|
20231030,111400,218811420,18840,18840,18840,18840,0
|
|
20231030,111300,218811420,18840,18840,18840,18840,0
|
|
20231030,111200,218811420,18840,18840,18840,18840,0
|
|
20231030,111100,218811420,18840,18840,18840,18840,0
|
|
20231030,111000,218811420,18840,18850,18850,18840,17
|
|
20231030,110900,218491030,18850,18840,18850,18840,122
|
|
20231030,110800,216191360,18820,18820,18820,18820,0
|
|
20231030,110700,216191360,18820,18820,18820,18820,0
|
|
20231030,110600,216191360,18820,18820,18820,18820,0
|
|
20231030,110500,216191360,18820,18820,18820,18820,0
|
|
20231030,110400,216191360,18820,18820,18820,18820,64
|
|
20231030,110300,214986880,18810,18800,18810,18800,52
|
|
20231030,110200,214008820,18810,18810,18810,18810,10
|
|
20231030,110100,213820720,18820,18820,18820,18820,6
|
|
20231030,110000,213707800,18830,18830,18830,18830,0
|
|
20231030,105900,213707800,18830,18830,18830,18830,0
|
|
20231030,105800,213707800,18830,18830,18830,18830,0
|
|
20231030,105700,213707800,18830,18830,18830,18830,0
|
|
20231030,105600,213707800,18830,18830,18830,18830,7
|
|
20231030,105500,213575990,18820,18820,18820,18820,0
|
|
20231030,105400,213575990,18820,18820,18820,18820,0
|
|
20231030,105300,213575990,18820,18820,18820,18820,7
|
|
20231030,105200,213444250,18810,18810,18810,18810,0
|
|
20231030,105100,213444250,18810,18810,18810,18810,0
|
|
20231030,105000,213444250,18810,18810,18810,18810,0
|
|
20231030,104900,213444250,18810,18810,18810,18810,0
|
|
20231030,104800,213444250,18810,18810,18810,18810,0
|
|
20231030,104700,213444250,18810,18810,18810,18810,0
|
|
20231030,104600,213444250,18810,18810,18810,18810,0
|
|
20231030,104500,213444250,18810,18810,18810,18810,7
|
|
20231030,104400,213312580,18800,18780,18800,18780,98
|
|
20231030,104300,211471440,18780,18780,18780,18780,0
|
|
20231030,104200,211471440,18780,18780,18780,18780,0
|
|
20231030,104100,211471440,18780,18780,18780,18780,0
|
|
20231030,104000,211471440,18780,18780,18780,18780,0
|
|
20231030,103900,211471440,18780,18780,18780,18780,0
|
|
20231030,103800,211471440,18780,18780,18780,18780,1
|
|
20231030,103700,211452660,18780,18780,18780,18780,0
|
|
20231030,103600,211452660,18780,18780,18780,18780,0
|
|
20231030,103500,211452660,18780,18780,18780,18780,0
|
|
20231030,103400,211452660,18780,18780,18780,18780,0
|
|
20231030,103300,211452660,18780,18790,18790,18770,40
|
|
20231030,103200,210701450,18780,18780,18780,18780,0
|
|
20231030,103100,210701450,18780,18780,18780,18780,12
|
|
20231030,103000,210476090,18750,18750,18750,18750,0
|
|
20231030,102900,210476090,18750,18750,18750,18750,0
|
|
20231030,102800,210476090,18750,18750,18750,18750,0
|
|
20231030,102700,210476090,18750,18750,18750,18750,12
|
|
20231030,102600,210251090,18750,18750,18750,18750,0
|
|
20231030,102500,210251090,18750,18750,18750,18750,0
|
|
20231030,102400,210251090,18750,18750,18750,18750,0
|
|
20231030,102300,210251090,18750,18750,18750,18750,0
|
|
20231030,102200,210251090,18750,18750,18750,18750,6
|
|
20231030,102100,210138590,18750,18750,18750,18750,10
|
|
20231030,102000,209951090,18750,18750,18750,18750,0
|
|
20231030,101900,209951090,18750,18750,18750,18750,3
|
|
20231030,101800,209894840,18750,18750,18750,18750,0
|
|
20231030,101700,209894840,18750,18750,18750,18750,2
|
|
20231030,101600,209857340,18810,18810,18810,18810,0
|
|
20231030,101500,209857340,18810,18810,18810,18810,7
|
|
20231030,101400,209725670,18800,18800,18800,18800,17
|
|
20231030,101300,209406070,18780,18780,18780,18780,12
|
|
20231030,101200,209180710,18780,18780,18780,18780,12
|
|
20231030,101100,208955350,18780,18780,18780,18780,10
|
|
20231030,101000,208767550,18720,18720,18720,18720,2201
|
|
20231030,100900,167564830,18710,18650,18710,18650,524
|
|
20231030,100800,157777630,18650,18650,18650,18650,5
|
|
20231030,100700,157684380,18660,18660,18660,18660,1
|
|
20231030,100600,157665720,18600,18600,18600,18600,0
|
|
20231030,100500,157665720,18600,18610,18610,18600,1968
|
|
20231030,100400,121060540,18600,18600,18600,18600,0
|
|
20231030,100300,121060540,18600,18600,18600,18600,0
|
|
20231030,100200,121060540,18600,18610,18610,18600,500
|
|
20231030,100100,111758050,18620,18630,18630,18620,20
|
|
20231030,100000,111385550,18670,18670,18670,18670,0
|
|
20231030,095900,111385550,18670,18670,18670,18670,0
|
|
20231030,095800,111385550,18670,18670,18670,18670,0
|
|
20231030,095700,111385550,18670,18660,18670,18660,30
|
|
20231030,095600,110825700,18600,18630,18660,18600,1553
|
|
20231030,095500,81908420,18650,18650,18650,18650,20
|
|
20231030,095400,81535420,18630,18630,18630,18630,0
|
|
20231030,095300,81535420,18630,18630,18630,18630,3
|
|
20231030,095200,81479530,18630,18630,18630,18630,66
|
|
20231030,095100,80249950,18630,18630,18630,18630,15
|
|
20231030,095000,79970500,18630,18630,18630,18630,0
|
|
20231030,094900,79970500,18630,18630,18630,18630,0
|
|
20231030,094800,79970500,18630,18630,18630,18630,0
|
|
20231030,094700,79970500,18630,18640,18640,18630,261
|
|
20231030,094600,75106930,18650,18650,18650,18650,38
|
|
20231030,094500,74398230,18650,18650,18650,18650,0
|
|
20231030,094400,74398230,18650,18650,18650,18650,0
|
|
20231030,094300,74398230,18650,18650,18650,18650,25
|
|
20231030,094200,73931980,18660,18660,18660,18660,3
|
|
20231030,094100,73876000,18660,18660,18660,18660,1
|
|
20231030,094000,73857340,18670,18670,18670,18670,16
|
|
20231030,093900,73558620,18670,18670,18670,18670,0
|
|
20231030,093800,73558620,18670,18670,18670,18670,25
|
|
20231030,093700,73091870,18670,18670,18670,18670,0
|
|
20231030,093600,73091870,18670,18670,18670,18670,0
|
|
20231030,093500,73091870,18670,18640,18670,18640,211
|
|
20231030,093400,69158800,18670,18670,18670,18670,20
|
|
20231030,093300,68785400,18670,18670,18670,18670,0
|
|
20231030,093200,68785400,18670,18670,18670,18670,1
|
|
20231030,093100,68766730,18630,18630,18630,18630,0
|
|
20231030,093000,68766730,18630,18640,18640,18630,111
|
|
20231030,092900,66698700,18700,18700,18700,18700,56
|
|
20231030,092800,65651500,18720,18720,18720,18720,0
|
|
20231030,092700,65651500,18720,18730,18730,18720,100
|
|
20231030,092600,63779250,18720,18720,18720,18720,0
|
|
20231030,092500,63779250,18720,18720,18720,18720,289
|
|
20231030,092400,58369170,18720,18690,18720,18690,1538
|
|
20231030,092300,29580190,18680,18680,18680,18680,25
|
|
20231030,092200,29113190,18680,18680,18680,18680,0
|
|
20231030,092100,29113190,18680,18680,18680,18680,0
|
|
20231030,092000,29113190,18680,18680,18680,18680,1
|
|
20231030,091900,29094510,18690,18690,18690,18690,0
|
|
20231030,091800,29094510,18690,18680,18690,18680,55
|
|
20231030,091700,28066860,18600,18670,18670,18600,508
|
|
20231030,091600,18608710,18630,18630,18630,18630,0
|
|
20231030,091500,18608710,18630,18630,18630,18630,3
|
|
20231030,091400,18552820,18680,18680,18680,18680,4
|
|
20231030,091300,18478100,18630,18630,18630,18630,0
|
|
20231030,091200,18478100,18630,18630,18640,18630,5
|
|
20231030,091100,18384940,18680,18680,18680,18680,7
|
|
20231030,091000,18254180,18680,18680,18680,18680,8
|
|
20231030,090900,18104740,18680,18680,18680,18680,2
|
|
20231030,090800,18067380,18610,18610,18610,18610,21
|
|
20231030,090700,17676570,18680,18680,18680,18620,664
|
|
20231030,090600,5308800,18680,18680,18680,18680,17
|
|
20231030,090500,4991240,18620,18620,18620,18620,0
|
|
20231030,090400,4991240,18620,18620,18620,18620,0
|
|
20231030,090300,4991240,18620,18620,18620,18620,0
|
|
20231030,090200,4991240,18620,18620,18620,18620,0
|
|
20231030,090100,4991240,18620,18620,18620,18620,29
|
|
20231030,090000,4451260,18700,18620,18700,18620,229
|