623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,192000,560793140,9450,9450,9450,9450,2397
|
|
20231020,191900,560793140,9450,9450,9450,9450,0
|
|
20231020,191800,560793140,9450,9450,9450,9450,0
|
|
20231020,191700,560793140,9450,9450,9450,9450,0
|
|
20231020,191600,560793140,9450,9450,9450,9450,0
|
|
20231020,191500,560793140,9450,9450,9450,9450,0
|
|
20231020,191400,560793140,9450,9450,9450,9450,0
|
|
20231020,191300,560793140,9450,9450,9450,9450,0
|
|
20231020,191200,560793140,9450,9450,9450,9450,0
|
|
20231020,191100,560793140,9450,9450,9450,9450,0
|
|
20231020,191000,560793140,9450,9450,9450,9450,0
|
|
20231020,190900,560793140,9450,9450,9450,9450,0
|
|
20231020,190800,560793140,9450,9450,9450,9450,0
|
|
20231020,190700,560793140,9450,9450,9450,9450,0
|
|
20231020,190600,560793140,9450,9450,9450,9450,0
|
|
20231020,190500,560793140,9450,9450,9450,9450,0
|
|
20231020,190400,560793140,9450,9450,9450,9450,0
|
|
20231020,190300,560793140,9450,9450,9450,9450,0
|
|
20231020,190200,560793140,9450,9450,9450,9450,0
|
|
20231020,190100,560793140,9450,9450,9450,9450,0
|
|
20231020,190000,560793140,9450,9450,9450,9450,0
|
|
20231020,185900,560793140,9450,9450,9450,9450,0
|
|
20231020,185800,560793140,9450,9450,9450,9450,0
|
|
20231020,185700,560793140,9450,9450,9450,9450,0
|
|
20231020,185600,560793140,9450,9450,9450,9450,0
|
|
20231020,185500,560793140,9450,9450,9450,9450,0
|
|
20231020,185400,560793140,9450,9450,9450,9450,0
|
|
20231020,185300,560793140,9450,9450,9450,9450,0
|
|
20231020,185200,560793140,9450,9450,9450,9450,0
|
|
20231020,185100,560793140,9450,9450,9450,9450,0
|
|
20231020,185000,560793140,9450,9450,9450,9450,2397
|
|
20231020,184900,560793140,9450,9450,9450,9450,0
|
|
20231020,184800,560793140,9450,9450,9450,9450,0
|
|
20231020,184700,560793140,9450,9450,9450,9450,0
|
|
20231020,184600,560793140,9450,9450,9450,9450,0
|
|
20231020,184500,560793140,9450,9450,9450,9450,0
|
|
20231020,184400,560793140,9450,9450,9450,9450,0
|
|
20231020,184300,560793140,9450,9450,9450,9450,0
|
|
20231020,184200,560793140,9450,9450,9450,9450,0
|
|
20231020,184100,560793140,9450,9450,9450,9450,0
|
|
20231020,184000,560793140,9450,9450,9450,9450,0
|
|
20231020,183900,560793140,9450,9450,9450,9450,0
|
|
20231020,183800,560793140,9450,9450,9450,9450,0
|
|
20231020,183700,560793140,9450,9450,9450,9450,0
|
|
20231020,183600,560793140,9450,9450,9450,9450,0
|
|
20231020,183500,560793140,9450,9450,9450,9450,0
|
|
20231020,183400,560793140,9450,9450,9450,9450,0
|
|
20231020,183300,560793140,9450,9450,9450,9450,0
|
|
20231020,183200,560793140,9450,9450,9450,9450,0
|
|
20231020,183100,560793140,9450,9450,9450,9450,0
|
|
20231020,183000,560793140,9450,9450,9450,9450,0
|
|
20231020,182900,560793140,9450,9450,9450,9450,0
|
|
20231020,182800,560793140,9450,9450,9450,9450,0
|
|
20231020,182700,560793140,9450,9450,9450,9450,0
|
|
20231020,182600,560793140,9450,9450,9450,9450,0
|
|
20231020,182500,560793140,9450,9450,9450,9450,0
|
|
20231020,182400,560793140,9450,9450,9450,9450,0
|
|
20231020,182300,560793140,9450,9450,9450,9450,0
|
|
20231020,182200,560793140,9450,9450,9450,9450,0
|
|
20231020,182100,560793140,9450,9450,9450,9450,0
|
|
20231020,182000,560793140,9450,9450,9450,9450,2397
|
|
20231020,181900,560793140,9450,9450,9450,9450,0
|
|
20231020,181800,560793140,9450,9450,9450,9450,0
|
|
20231020,181700,560793140,9450,9450,9450,9450,0
|
|
20231020,181600,560793140,9450,9450,9450,9450,0
|
|
20231020,181500,560793140,9450,9450,9450,9450,0
|
|
20231020,181400,560793140,9450,9450,9450,9450,0
|
|
20231020,181300,560793140,9450,9450,9450,9450,0
|
|
20231020,181200,560793140,9450,9450,9450,9450,0
|
|
20231020,181100,560793140,9450,9450,9450,9450,0
|
|
20231020,181000,560793140,9450,9450,9450,9450,0
|
|
20231020,180900,560793140,9450,9450,9450,9450,0
|
|
20231020,180800,560793140,9450,9450,9450,9450,0
|
|
20231020,180700,560793140,9450,9450,9450,9450,0
|
|
20231020,180600,560793140,9450,9450,9450,9450,0
|
|
20231020,180500,560793140,9450,9450,9450,9450,0
|
|
20231020,180400,560793140,9450,9450,9450,9450,0
|
|
20231020,180300,560793140,9450,9450,9450,9450,0
|
|
20231020,180200,560793140,9450,9450,9450,9450,0
|
|
20231020,180100,560793140,9450,9450,9450,9450,0
|
|
20231020,180000,560793140,9450,9450,9450,9450,0
|
|
20231020,175900,560793140,9450,9450,9450,9450,0
|
|
20231020,175800,560793140,9450,9450,9450,9450,0
|
|
20231020,175700,560793140,9450,9450,9450,9450,0
|
|
20231020,175600,560793140,9450,9450,9450,9450,0
|
|
20231020,175500,560793140,9450,9450,9450,9450,0
|
|
20231020,175400,560793140,9450,9450,9450,9450,0
|
|
20231020,175300,560793140,9450,9450,9450,9450,0
|
|
20231020,175200,560793140,9450,9450,9450,9450,0
|
|
20231020,175100,560793140,9450,9450,9450,9450,0
|
|
20231020,175000,560793140,9450,9450,9450,9450,2397
|
|
20231020,174900,560793140,9450,9450,9450,9450,0
|
|
20231020,174800,560793140,9450,9450,9450,9450,0
|
|
20231020,174700,560793140,9450,9450,9450,9450,0
|
|
20231020,174600,560793140,9450,9450,9450,9450,0
|
|
20231020,174500,560793140,9450,9450,9450,9450,0
|
|
20231020,174400,560793140,9450,9450,9450,9450,0
|
|
20231020,174300,560793140,9450,9450,9450,9450,0
|
|
20231020,174200,560793140,9450,9450,9450,9450,0
|
|
20231020,174100,560793140,9450,9450,9450,9450,0
|
|
20231020,174000,560793140,9450,9450,9450,9450,0
|
|
20231020,173900,560793140,9450,9450,9450,9450,0
|
|
20231020,173800,560793140,9450,9450,9450,9450,0
|
|
20231020,173700,560793140,9450,9450,9450,9450,0
|
|
20231020,173600,560793140,9450,9450,9450,9450,0
|
|
20231020,173500,560793140,9450,9450,9450,9450,0
|
|
20231020,173400,560793140,9450,9450,9450,9450,0
|
|
20231020,173300,560793140,9450,9450,9450,9450,0
|
|
20231020,173200,560793140,9450,9450,9450,9450,0
|
|
20231020,173100,560793140,9450,9450,9450,9450,0
|
|
20231020,173000,560793140,9450,9450,9450,9450,0
|
|
20231020,172900,560793140,9450,9450,9450,9450,0
|
|
20231020,172800,560793140,9450,9450,9450,9450,0
|
|
20231020,172700,560793140,9450,9450,9450,9450,0
|
|
20231020,172600,560793140,9450,9450,9450,9450,0
|
|
20231020,172500,560793140,9450,9450,9450,9450,0
|
|
20231020,172400,560793140,9450,9450,9450,9450,0
|
|
20231020,172300,560793140,9450,9450,9450,9450,0
|
|
20231020,172200,560793140,9450,9450,9450,9450,0
|
|
20231020,172100,560793140,9450,9450,9450,9450,0
|
|
20231020,172000,560793140,9450,9450,9450,9450,2397
|
|
20231020,171900,560793140,9450,9450,9450,9450,0
|
|
20231020,171800,560793140,9450,9450,9450,9450,0
|
|
20231020,171700,560793140,9450,9450,9450,9450,0
|
|
20231020,171600,560793140,9450,9450,9450,9450,0
|
|
20231020,171500,560793140,9450,9450,9450,9450,0
|
|
20231020,171400,560793140,9450,9450,9450,9450,0
|
|
20231020,171300,560793140,9450,9450,9450,9450,0
|
|
20231020,171200,560793140,9450,9450,9450,9450,0
|
|
20231020,171100,560793140,9450,9450,9450,9450,0
|
|
20231020,171000,560793140,9450,9450,9450,9450,0
|
|
20231020,170900,560793140,9450,9450,9450,9450,0
|
|
20231020,170800,560793140,9450,9450,9450,9450,0
|
|
20231020,170700,560793140,9450,9450,9450,9450,0
|
|
20231020,170600,560793140,9450,9450,9450,9450,0
|
|
20231020,170500,560793140,9450,9450,9450,9450,0
|
|
20231020,170400,560793140,9450,9450,9450,9450,0
|
|
20231020,170300,560793140,9450,9450,9450,9450,0
|
|
20231020,170200,560793140,9450,9450,9450,9450,0
|
|
20231020,170100,560793140,9450,9450,9450,9450,0
|
|
20231020,170000,560793140,9450,9450,9450,9450,0
|
|
20231020,165900,560793140,9450,9450,9450,9450,0
|
|
20231020,165800,560793140,9450,9450,9450,9450,0
|
|
20231020,165700,560793140,9450,9450,9450,9450,0
|
|
20231020,165600,560793140,9450,9450,9450,9450,0
|
|
20231020,165500,560793140,9450,9450,9450,9450,0
|
|
20231020,165400,560793140,9450,9450,9450,9450,0
|
|
20231020,165300,560793140,9450,9450,9450,9450,0
|
|
20231020,165200,560793140,9450,9450,9450,9450,0
|
|
20231020,165100,560793140,9450,9450,9450,9450,0
|
|
20231020,165000,560793140,9450,9450,9450,9450,2397
|
|
20231020,164900,560793140,9450,9450,9450,9450,0
|
|
20231020,164800,560793140,9450,9450,9450,9450,0
|
|
20231020,164700,560793140,9450,9450,9450,9450,0
|
|
20231020,164600,560793140,9450,9450,9450,9450,0
|
|
20231020,164500,560793140,9450,9450,9450,9450,0
|
|
20231020,164400,560793140,9450,9450,9450,9450,0
|
|
20231020,164300,560793140,9450,9450,9450,9450,0
|
|
20231020,164200,560793140,9450,9450,9450,9450,0
|
|
20231020,164100,560793140,9450,9450,9450,9450,0
|
|
20231020,164000,560793140,9450,9450,9450,9450,0
|
|
20231020,163900,560793140,9450,9450,9450,9450,0
|
|
20231020,163800,560793140,9450,9450,9450,9450,0
|
|
20231020,163700,560793140,9450,9450,9450,9450,0
|
|
20231020,163600,560793140,9450,9450,9450,9450,0
|
|
20231020,163500,560793140,9450,9450,9450,9450,0
|
|
20231020,163400,560793140,9450,9450,9450,9450,0
|
|
20231020,163300,560793140,9450,9450,9450,9450,0
|
|
20231020,163200,560793140,9450,9450,9450,9450,0
|
|
20231020,163100,560793140,9450,9450,9450,9450,0
|
|
20231020,163000,560793140,9450,9450,9450,9450,0
|
|
20231020,162900,560793140,9450,9450,9450,9450,0
|
|
20231020,162800,560793140,9450,9450,9450,9450,0
|
|
20231020,162700,560793140,9450,9450,9450,9450,0
|
|
20231020,162600,560793140,9450,9450,9450,9450,0
|
|
20231020,162500,560793140,9450,9450,9450,9450,0
|
|
20231020,162400,560793140,9450,9450,9450,9450,0
|
|
20231020,162300,560793140,9450,9450,9450,9450,0
|
|
20231020,162200,560793140,9450,9450,9450,9450,0
|
|
20231020,162100,560793140,9450,9450,9450,9450,0
|
|
20231020,162000,560793140,9450,9450,9450,9450,2397
|
|
20231020,161900,560793140,9450,9450,9450,9450,0
|
|
20231020,161800,560793140,9450,9450,9450,9450,0
|
|
20231020,161700,560793140,9450,9450,9450,9450,0
|
|
20231020,161600,560793140,9450,9450,9450,9450,0
|
|
20231020,161500,560793140,9450,9450,9450,9450,0
|
|
20231020,161400,560793140,9450,9450,9450,9450,0
|
|
20231020,161300,560793140,9450,9450,9450,9450,0
|
|
20231020,161200,560793140,9450,9450,9450,9450,0
|
|
20231020,161100,560793140,9450,9450,9450,9450,0
|
|
20231020,161000,560793140,9450,9450,9450,9450,0
|
|
20231020,160900,560793140,9450,9450,9450,9450,0
|
|
20231020,160800,560793140,9450,9450,9450,9450,0
|
|
20231020,160700,560793140,9450,9450,9450,9450,0
|
|
20231020,160600,560793140,9450,9450,9450,9450,0
|
|
20231020,160500,560793140,9450,9450,9450,9450,0
|
|
20231020,160400,560793140,9450,9450,9450,9450,0
|
|
20231020,160300,560793140,9450,9450,9450,9450,0
|
|
20231020,160200,560793140,9450,9450,9450,9450,0
|
|
20231020,160100,560793140,9450,9450,9450,9450,0
|
|
20231020,160000,560793140,9450,9450,9450,9450,0
|
|
20231020,155900,560793140,9450,9450,9450,9450,0
|
|
20231020,155800,560793140,9450,9450,9450,9450,0
|
|
20231020,155700,560793140,9450,9450,9450,9450,0
|
|
20231020,155600,560793140,9450,9450,9450,9450,0
|
|
20231020,155500,560793140,9450,9450,9450,9450,0
|
|
20231020,155400,560793140,9450,9450,9450,9450,0
|
|
20231020,155300,560793140,9450,9450,9450,9450,0
|
|
20231020,155200,560793140,9450,9450,9450,9450,0
|
|
20231020,155100,560793140,9450,9450,9450,9450,0
|
|
20231020,155000,560793140,9450,9450,9450,9450,2397
|
|
20231020,154900,560793140,9450,9450,9450,9450,0
|
|
20231020,154800,560793140,9450,9450,9450,9450,0
|
|
20231020,154700,560793140,9450,9450,9450,9450,0
|
|
20231020,154600,560793140,9450,9450,9450,9450,0
|
|
20231020,154500,560793140,9450,9450,9450,9450,0
|
|
20231020,154400,560793140,9450,9450,9450,9450,0
|
|
20231020,154300,560793140,9450,9450,9450,9450,0
|
|
20231020,154200,560793140,9450,9450,9450,9450,0
|
|
20231020,154100,560793140,9450,9450,9450,9450,0
|
|
20231020,154000,560793140,9450,9450,9450,9450,0
|
|
20231020,153900,560793140,9450,9450,9450,9450,0
|
|
20231020,153800,560793140,9450,9450,9450,9450,0
|
|
20231020,153700,560793140,9450,9450,9450,9450,0
|
|
20231020,153600,560793140,9450,9450,9450,9450,0
|
|
20231020,153500,560793140,9450,9450,9450,9450,0
|
|
20231020,153400,560793140,9450,9450,9450,9450,0
|
|
20231020,153300,560793140,9450,9450,9450,9450,0
|
|
20231020,153200,560793140,9450,9450,9450,9450,0
|
|
20231020,153100,560793140,9450,9450,9450,9450,0
|
|
20231020,153000,560793140,9450,9450,9450,9450,2397
|
|
20231020,152900,538141490,9480,9480,9480,9480,0
|
|
20231020,152800,538141490,9480,9480,9480,9480,0
|
|
20231020,152700,538141490,9480,9480,9480,9480,0
|
|
20231020,152600,538141490,9480,9480,9480,9480,0
|
|
20231020,152500,538141490,9480,9480,9480,9480,0
|
|
20231020,152400,538141490,9480,9480,9480,9480,0
|
|
20231020,152300,538141490,9480,9480,9480,9480,0
|
|
20231020,152200,538141490,9480,9480,9480,9480,0
|
|
20231020,152100,538141490,9480,9480,9480,9480,0
|
|
20231020,152000,538141490,9480,9480,9480,9480,0
|
|
20231020,151900,538141490,9480,9410,9480,9400,438
|
|
20231020,151800,534017280,9410,9410,9410,9410,4
|
|
20231020,151700,533979640,9410,9420,9420,9410,26
|
|
20231020,151600,533734960,9420,9430,9430,9420,44
|
|
20231020,151500,533320420,9430,9430,9430,9430,8
|
|
20231020,151400,533244980,9430,9430,9430,9430,5
|
|
20231020,151300,533197830,9380,9380,9380,9380,5
|
|
20231020,151200,533150930,9380,9400,9400,9380,10
|
|
20231020,151100,533057030,9400,9380,9430,9380,5
|
|
20231020,151000,533009990,9390,9400,9400,9390,1312
|
|
20231020,150900,520680930,9410,9410,9410,9410,113
|
|
20231020,150800,519617600,9420,9420,9420,9420,132
|
|
20231020,150700,518374160,9430,9440,9440,9430,115
|
|
20231020,150600,517289650,9440,9440,9440,9440,0
|
|
20231020,150500,517289650,9440,9440,9440,9440,30
|
|
20231020,150400,517006450,9430,9430,9430,9430,184
|
|
20231020,150300,515271330,9430,9440,9440,9430,386
|
|
20231020,150200,511627590,9440,9440,9440,9440,10
|
|
20231020,150100,511533190,9440,9440,9440,9440,20
|
|
20231020,150000,511344390,9450,9450,9450,9450,10
|
|
20231020,145900,511249890,9460,9470,9480,9460,5
|
|
20231020,145800,511202560,9480,9480,9480,9480,0
|
|
20231020,145700,511202560,9480,9480,9480,9480,2
|
|
20231020,145600,511183600,9460,9450,9460,9440,810
|
|
20231020,145500,503536940,9490,9490,9490,9490,59
|
|
20231020,145400,502977030,9490,9490,9490,9490,15
|
|
20231020,145300,502834680,9460,9490,9490,9460,41
|
|
20231020,145200,502446790,9470,9470,9470,9470,0
|
|
20231020,145100,502446790,9470,9470,9470,9470,58
|
|
20231020,145000,501897530,9490,9490,9490,9490,41
|
|
20231020,144900,501508440,9490,9480,9490,9480,5
|
|
20231020,144800,501461020,9440,9440,9440,9440,0
|
|
20231020,144700,501461020,9440,9440,9440,9440,4
|
|
20231020,144600,501423260,9450,9450,9450,9450,200
|
|
20231020,144500,499533260,9460,9460,9460,9460,168
|
|
20231020,144400,497943980,9470,9470,9470,9470,0
|
|
20231020,144300,497943980,9470,9470,9470,9470,101
|
|
20231020,144200,496987510,9490,9490,9490,9490,0
|
|
20231020,144100,496987510,9490,9500,9500,9490,77
|
|
20231020,144000,496256670,9510,9510,9510,9510,0
|
|
20231020,143900,496256670,9510,9500,9510,9500,16
|
|
20231020,143800,496104660,9500,9500,9500,9500,0
|
|
20231020,143700,496104660,9500,9500,9500,9500,35
|
|
20231020,143600,495772160,9480,9480,9480,9480,5
|
|
20231020,143500,495724760,9480,9480,9480,9480,220
|
|
20231020,143400,493639160,9480,9510,9510,9480,350
|
|
20231020,143300,490319660,9480,9480,9480,9480,0
|
|
20231020,143200,490319660,9480,9490,9490,9480,1000
|
|
20231020,143100,480834630,9510,9510,9510,9510,1
|
|
20231020,143000,480825120,9510,9510,9510,9510,2
|
|
20231020,142900,480806100,9510,9510,9510,9510,12
|
|
20231020,142800,480691980,9520,9520,9520,9520,12
|
|
20231020,142700,480577740,9480,9480,9480,9480,357
|
|
20231020,142600,477193380,9480,9480,9480,9480,1
|
|
20231020,142500,477183900,9530,9530,9530,9530,0
|
|
20231020,142400,477183900,9530,9530,9530,9530,0
|
|
20231020,142300,477183900,9530,9520,9530,9520,3
|
|
20231020,142200,477155320,9540,9500,9540,9500,505
|
|
20231020,142100,472357660,9500,9500,9500,9500,2
|
|
20231020,142000,472338660,9470,9460,9470,9460,414
|
|
20231020,141900,468418230,9470,9470,9470,9470,4
|
|
20231020,141800,468380350,9470,9470,9470,9470,34
|
|
20231020,141700,468058370,9460,9470,9470,9460,30
|
|
20231020,141600,467774370,9470,9470,9470,9470,91
|
|
20231020,141500,466912600,9480,9480,9480,9480,20
|
|
20231020,141400,466723000,9480,9480,9480,9480,0
|
|
20231020,141300,466723000,9480,9480,9480,9480,1
|
|
20231020,141200,466713520,9480,9480,9480,9480,76
|
|
20231020,141100,465993040,9490,9490,9490,9490,45
|
|
20231020,141000,465565990,9500,9500,9500,9500,0
|
|
20231020,140900,465565990,9500,9500,9500,9500,2
|
|
20231020,140800,465546990,9500,9500,9500,9500,200
|
|
20231020,140700,463646990,9500,9490,9500,9490,30
|
|
20231020,140600,463362150,9490,9490,9490,9490,0
|
|
20231020,140500,463362150,9490,9490,9490,9490,111
|
|
20231020,140400,462308760,9480,9480,9480,9480,0
|
|
20231020,140300,462308760,9480,9480,9480,9480,10
|
|
20231020,140200,462213960,9470,9470,9470,9470,30
|
|
20231020,140100,461929860,9480,9480,9480,9480,0
|
|
20231020,140000,461929860,9480,9480,9480,9480,1
|
|
20231020,135900,461920380,9480,9480,9480,9480,94
|
|
20231020,135800,461029260,9480,9480,9480,9480,13
|
|
20231020,135700,460906020,9500,9480,9500,9480,76
|
|
20231020,135600,460184780,9480,9490,9490,9480,158
|
|
20231020,135500,458685550,9490,9470,9490,9470,2
|
|
20231020,135400,458666590,9460,9460,9460,9460,0
|
|
20231020,135300,458666590,9460,9470,9470,9460,30
|
|
20231020,135200,458382540,9470,9470,9490,9470,316
|
|
20231020,135100,455384300,9470,9470,9470,9470,2
|
|
20231020,135000,455365360,9480,9460,9480,9460,794
|
|
20231020,134900,447838990,9470,9470,9470,9460,13
|
|
20231020,134800,447715900,9480,9480,9480,9480,6
|
|
20231020,134700,447659020,9470,9470,9470,9470,24
|
|
20231020,134600,447431740,9490,9490,9490,9490,0
|
|
20231020,134500,447431740,9490,9490,9490,9490,5
|
|
20231020,134400,447384290,9460,9460,9460,9460,35
|
|
20231020,134300,447053190,9460,9490,9490,9460,135
|
|
20231020,134200,445773820,9480,9480,9480,9480,0
|
|
20231020,134100,445773820,9480,9490,9490,9480,6
|
|
20231020,134000,445716900,9490,9490,9490,9490,0
|
|
20231020,133900,445716900,9490,9490,9490,9490,0
|
|
20231020,133800,445716900,9490,9490,9490,9490,1
|
|
20231020,133700,445707410,9490,9480,9490,9480,57
|
|
20231020,133600,445166960,9490,9490,9490,9480,64
|
|
20231020,133500,444559690,9490,9490,9490,9490,0
|
|
20231020,133400,444559690,9490,9490,9490,9480,42
|
|
20231020,133300,444161150,9490,9490,9490,9490,2
|
|
20231020,133200,444142170,9490,9480,9490,9470,228
|
|
20231020,133100,441981030,9470,9480,9480,9470,59
|
|
20231020,133000,441421800,9480,9470,9480,9460,137
|
|
20231020,132900,440124420,9470,9470,9470,9470,0
|
|
20231020,132800,440124420,9470,9460,9470,9460,3
|
|
20231020,132700,440096030,9470,9470,9470,9470,0
|
|
20231020,132600,440096030,9470,9470,9470,9470,1
|
|
20231020,132500,440086560,9430,9430,9430,9430,0
|
|
20231020,132400,440086560,9430,9430,9430,9430,0
|
|
20231020,132300,440086560,9430,9430,9430,9430,0
|
|
20231020,132200,440086560,9430,9430,9430,9430,0
|
|
20231020,132100,440086560,9430,9420,9470,9420,8
|
|
20231020,132000,440011130,9430,9470,9470,9430,203
|
|
20231020,131900,438094990,9460,9460,9460,9460,0
|
|
20231020,131800,438094990,9460,9460,9460,9460,0
|
|
20231020,131700,438094990,9460,9460,9460,9460,2
|
|
20231020,131600,438076070,9440,9440,9440,9440,0
|
|
20231020,131500,438076070,9440,9440,9440,9440,0
|
|
20231020,131400,438076070,9440,9440,9440,9440,0
|
|
20231020,131300,438076070,9440,9440,9440,9440,0
|
|
20231020,131200,438076070,9440,9440,9440,9440,0
|
|
20231020,131100,438076070,9440,9440,9440,9440,42
|
|
20231020,131000,437679590,9440,9440,9440,9440,0
|
|
20231020,130900,437679590,9440,9460,9460,9440,39
|
|
20231020,130800,437310770,9460,9460,9460,9460,0
|
|
20231020,130700,437310770,9460,9460,9460,9460,42
|
|
20231020,130600,436913450,9460,9430,9460,9420,9
|
|
20231020,130500,436828620,9420,9430,9430,9420,39
|
|
20231020,130400,436461180,9420,9420,9420,9420,13
|
|
20231020,130300,436338720,9460,9460,9460,9460,125
|
|
20231020,130200,435156220,9410,9410,9410,9410,0
|
|
20231020,130100,435156220,9410,9410,9410,9410,25
|
|
20231020,130000,434920970,9410,9410,9410,9410,0
|
|
20231020,125900,434920970,9410,9410,9410,9410,0
|
|
20231020,125800,434920970,9410,9410,9460,9410,35
|
|
20231020,125700,434591210,9410,9410,9410,9410,6
|
|
20231020,125600,434534750,9450,9450,9450,9450,0
|
|
20231020,125500,434534750,9450,9450,9450,9450,1
|
|
20231020,125400,434525300,9460,9460,9460,9460,0
|
|
20231020,125300,434525300,9460,9440,9460,9440,70
|
|
20231020,125200,433863940,9450,9440,9450,9420,39
|
|
20231020,125100,433496410,9450,9460,9460,9450,22
|
|
20231020,125000,433288310,9430,9460,9460,9420,410
|
|
20231020,124900,429423410,9470,9460,9470,9460,2
|
|
20231020,124800,429404480,9470,9470,9470,9470,0
|
|
20231020,124700,429404480,9470,9470,9470,9470,50
|
|
20231020,124600,428930980,9460,9460,9460,9460,0
|
|
20231020,124500,428930980,9460,9460,9460,9460,44
|
|
20231020,124400,428514740,9480,9450,9480,9450,100
|
|
20231020,124300,427568630,9450,9440,9450,9440,159
|
|
20231020,124200,426066180,9450,9420,9450,9420,300
|
|
20231020,124100,423240010,9420,9420,9420,9420,49
|
|
20231020,124000,422778430,9410,9440,9450,9410,313
|
|
20231020,123900,419829940,9440,9420,9440,9420,37
|
|
20231020,123800,419481010,9420,9430,9430,9420,113
|
|
20231020,123700,418416420,9430,9430,9430,9430,0
|
|
20231020,123600,418416420,9430,9430,9430,9430,38
|
|
20231020,123500,418058080,9440,9440,9440,9440,0
|
|
20231020,123400,418058080,9440,9440,9440,9440,0
|
|
20231020,123300,418058080,9440,9410,9440,9410,65
|
|
20231020,123200,417445580,9420,9420,9420,9420,2
|
|
20231020,123100,417426740,9430,9430,9430,9430,165
|
|
20231020,123000,415870790,9430,9430,9430,9430,16
|
|
20231020,122900,415719910,9440,9420,9450,9420,50
|
|
20231020,122800,415248270,9400,9370,9400,9360,5696
|
|
20231020,122700,361830180,9370,9370,9370,9370,0
|
|
20231020,122600,361830180,9370,9370,9370,9370,4
|
|
20231020,122500,361792700,9350,9360,9370,9350,53
|
|
20231020,122400,361296620,9360,9360,9360,9350,71
|
|
20231020,122300,360632140,9330,9350,9360,9330,93
|
|
20231020,122200,359762380,9320,9320,9320,9320,0
|
|
20231020,122100,359762380,9320,9320,9320,9320,0
|
|
20231020,122000,359762380,9320,9320,9320,9320,0
|
|
20231020,121900,359762380,9320,9320,9320,9320,0
|
|
20231020,121800,359762380,9320,9320,9320,9320,0
|
|
20231020,121700,359762380,9320,9320,9320,9320,0
|
|
20231020,121600,359762380,9320,9320,9320,9320,0
|
|
20231020,121500,359762380,9320,9320,9320,9320,0
|
|
20231020,121400,359762380,9320,9320,9320,9320,0
|
|
20231020,121300,359762380,9320,9320,9320,9320,0
|
|
20231020,121200,359762380,9320,9320,9320,9320,0
|
|
20231020,121100,359762380,9320,9320,9320,9320,0
|
|
20231020,121000,359762380,9320,9330,9330,9320,13
|
|
20231020,120900,359641150,9330,9350,9350,9330,21
|
|
20231020,120800,359444980,9340,9350,9350,9340,211
|
|
20231020,120700,357472200,9350,9350,9350,9350,10
|
|
20231020,120600,357378700,9350,9350,9360,9350,9
|
|
20231020,120500,357294540,9350,9350,9360,9350,159
|
|
20231020,120400,355807680,9350,9340,9360,9340,106
|
|
20231020,120300,354816580,9340,9320,9350,9320,172
|
|
20231020,120200,353213340,9350,9350,9350,9350,0
|
|
20231020,120100,353213340,9350,9320,9350,9320,127
|
|
20231020,120000,352029400,9320,9260,9320,9260,36
|
|
20231020,115900,351695680,9320,9310,9320,9310,53
|
|
20231020,115800,351202100,9310,9280,9310,9250,292
|
|
20231020,115700,348497520,9260,9290,9290,9260,9
|
|
20231020,115600,348414070,9280,9280,9290,9280,78
|
|
20231020,115500,347689540,9290,9290,9290,9290,0
|
|
20231020,115400,347689540,9290,9260,9290,9260,122
|
|
20231020,115300,346558260,9250,9260,9270,9250,20
|
|
20231020,115200,346373140,9280,9280,9280,9280,0
|
|
20231020,115100,346373140,9280,9280,9280,9280,0
|
|
20231020,115000,346373140,9280,9280,9280,9280,1
|
|
20231020,114900,346363860,9290,9290,9290,9290,0
|
|
20231020,114800,346363860,9290,9290,9290,9290,0
|
|
20231020,114700,346363860,9290,9290,9290,9290,0
|
|
20231020,114600,346363860,9290,9250,9290,9250,51
|
|
20231020,114500,345891710,9290,9290,9290,9290,6
|
|
20231020,114400,345835970,9290,9260,9300,9250,1112
|
|
20231020,114300,335545130,9300,9300,9300,9300,0
|
|
20231020,114200,335545130,9300,9270,9300,9270,5
|
|
20231020,114100,335498720,9310,9310,9310,9310,0
|
|
20231020,114000,335498720,9310,9260,9310,9250,814
|
|
20231020,113900,327956750,9250,9250,9260,9250,14
|
|
20231020,113800,327827150,9250,9250,9250,9250,13
|
|
20231020,113700,327706900,9250,9250,9260,9250,13
|
|
20231020,113600,327586640,9250,9250,9250,9250,16
|
|
20231020,113500,327438640,9250,9260,9260,9250,132
|
|
20231020,113400,326216400,9260,9270,9270,9250,1225
|
|
20231020,113300,314867660,9290,9290,9290,9290,1
|
|
20231020,113200,314858370,9290,9290,9290,9290,0
|
|
20231020,113100,314858370,9290,9300,9300,9290,69
|
|
20231020,113000,314217200,9300,9290,9300,9270,1477
|
|
20231020,112900,300507190,9300,9300,9300,9290,14
|
|
20231020,112800,300377010,9290,9300,9300,9290,69
|
|
20231020,112700,299735380,9300,9300,9300,9300,0
|
|
20231020,112600,299735380,9300,9300,9300,9300,1
|
|
20231020,112500,299726080,9290,9290,9290,9290,0
|
|
20231020,112400,299726080,9290,9300,9300,9290,404
|
|
20231020,112300,295971690,9300,9300,9300,9300,0
|
|
20231020,112200,295971690,9300,9300,9300,9290,50
|
|
20231020,112100,295506760,9290,9300,9300,9290,148
|
|
20231020,112000,294131430,9300,9300,9300,9290,11
|
|
20231020,111900,294029140,9300,9310,9310,9300,7
|
|
20231020,111800,293963980,9290,9290,9290,9290,0
|
|
20231020,111700,293963980,9290,9290,9310,9290,293
|
|
20231020,111600,291240900,9290,9300,9310,9290,370
|
|
20231020,111500,287800120,9300,9310,9310,9300,144
|
|
20231020,111400,286460660,9300,9300,9310,9290,630
|
|
20231020,111300,280602270,9310,9310,9310,9300,8
|
|
20231020,111200,280527800,9300,9310,9320,9300,253
|
|
20231020,111100,278172720,9320,9320,9320,9320,0
|
|
20231020,111000,278172720,9320,9320,9320,9320,0
|
|
20231020,110900,278172720,9320,9320,9320,9320,0
|
|
20231020,110800,278172720,9320,9320,9320,9320,0
|
|
20231020,110700,278172720,9320,9320,9320,9320,0
|
|
20231020,110600,278172720,9320,9320,9320,9300,17
|
|
20231020,110500,278014400,9320,9320,9320,9320,24
|
|
20231020,110400,277790720,9300,9320,9320,9300,33
|
|
20231020,110300,277483320,9320,9300,9320,9300,24
|
|
20231020,110200,277260040,9320,9310,9320,9300,97
|
|
20231020,110100,276356950,9320,9320,9320,9320,14
|
|
20231020,110000,276226470,9300,9300,9300,9300,0
|
|
20231020,105900,276226470,9300,9310,9320,9300,166
|
|
20231020,105800,274680750,9310,9300,9310,9300,227
|
|
20231020,105700,272567880,9310,9310,9310,9300,238
|
|
20231020,105600,270352190,9320,9320,9320,9320,1
|
|
20231020,105500,270342870,9300,9300,9300,9300,1
|
|
20231020,105400,270333570,9320,9320,9320,9320,0
|
|
20231020,105300,270333570,9320,9320,9320,9320,0
|
|
20231020,105200,270333570,9320,9310,9320,9310,130
|
|
20231020,105100,269122110,9310,9310,9310,9280,2141
|
|
20231020,105000,249221600,9310,9320,9320,9310,26
|
|
20231020,104900,248979290,9320,9320,9320,9320,24
|
|
20231020,104800,248755610,9320,9320,9320,9320,5
|
|
20231020,104700,248709010,9320,9320,9320,9320,0
|
|
20231020,104600,248709010,9320,9310,9320,9310,38
|
|
20231020,104500,248355120,9310,9310,9310,9310,209
|
|
20231020,104400,246409330,9310,9300,9310,9300,285
|
|
20231020,104300,243756060,9300,9300,9310,9300,73
|
|
20231020,104200,243076550,9300,9310,9310,9300,14
|
|
20231020,104100,242946250,9310,9310,9310,9310,0
|
|
20231020,104000,242946250,9310,9300,9320,9300,123
|
|
20231020,103900,241800910,9310,9310,9310,9300,660
|
|
20231020,103800,235656420,9310,9300,9310,9300,1581
|
|
20231020,103700,220951030,9310,9310,9310,9300,53
|
|
20231020,103600,220457670,9310,9310,9310,9310,0
|
|
20231020,103500,220457670,9310,9310,9310,9310,16
|
|
20231020,103400,220308710,9290,9300,9310,9290,30
|
|
20231020,103300,220029810,9290,9310,9320,9290,295
|
|
20231020,103200,217287120,9320,9320,9320,9320,1
|
|
20231020,103100,217277800,9300,9320,9320,9300,89
|
|
20231020,103000,216449200,9320,9320,9320,9320,2
|
|
20231020,102900,216430560,9290,9320,9320,9290,194
|
|
20231020,102800,214626650,9320,9320,9320,9290,1025
|
|
20231020,102700,205085430,9320,9340,9340,9320,27
|
|
20231020,102600,204833650,9340,9340,9340,9340,0
|
|
20231020,102500,204833650,9340,9340,9340,9340,0
|
|
20231020,102400,204833650,9340,9340,9340,9340,4
|
|
20231020,102300,204796290,9310,9330,9330,9310,12
|
|
20231020,102200,204684370,9330,9330,9330,9320,49
|
|
20231020,102100,204227240,9310,9310,9310,9310,0
|
|
20231020,102000,204227240,9310,9310,9310,9310,0
|
|
20231020,101900,204227240,9310,9310,9310,9310,0
|
|
20231020,101800,204227240,9310,9330,9340,9310,6
|
|
20231020,101700,204171270,9330,9310,9330,9310,12
|
|
20231020,101600,204059390,9310,9310,9310,9310,4
|
|
20231020,101500,204022150,9310,9310,9310,9310,0
|
|
20231020,101400,204022150,9310,9310,9310,9310,5
|
|
20231020,101300,203975600,9330,9330,9350,9310,246
|
|
20231020,101200,201680660,9330,9330,9330,9330,0
|
|
20231020,101100,201680660,9330,9330,9330,9320,29
|
|
20231020,101000,201410160,9330,9330,9330,9330,13
|
|
20231020,100900,201288870,9340,9340,9350,9340,46
|
|
20231020,100800,200858930,9340,9350,9350,9340,20
|
|
20231020,100700,200672010,9350,9360,9360,9350,33
|
|
20231020,100600,200363440,9370,9380,9380,9370,66
|
|
20231020,100500,199745010,9360,9360,9360,9360,3
|
|
20231020,100400,199716930,9380,9360,9380,9360,175
|
|
20231020,100300,198078170,9380,9370,9380,9370,25
|
|
20231020,100200,197843910,9380,9360,9380,9360,200
|
|
20231020,100100,195970930,9360,9360,9360,9360,1
|
|
20231020,100000,195961570,9360,9300,9360,9300,700
|
|
20231020,095900,189449890,9280,9300,9300,9280,230
|
|
20231020,095800,187313110,9290,9290,9290,9290,18
|
|
20231020,095700,187145890,9300,9300,9300,9300,63
|
|
20231020,095600,186559990,9300,9300,9300,9300,607
|
|
20231020,095500,180914890,9290,9280,9290,9280,628
|
|
20231020,095400,175081090,9290,9290,9290,9280,30
|
|
20231020,095300,174802500,9280,9290,9290,9280,32
|
|
20231020,095200,174505320,9280,9280,9280,9280,0
|
|
20231020,095100,174505320,9280,9290,9290,9280,26
|
|
20231020,095000,174263900,9290,9290,9290,9290,18
|
|
20231020,094900,174096680,9280,9280,9300,9280,1237
|
|
20231020,094800,162615140,9300,9280,9300,9280,394
|
|
20231020,094700,158958240,9280,9280,9280,9280,0
|
|
20231020,094600,158958240,9280,9310,9310,9280,241
|
|
20231020,094500,156716440,9310,9310,9320,9310,899
|
|
20231020,094400,148346610,9320,9310,9320,9310,51
|
|
20231020,094300,147871640,9310,9320,9320,9310,11
|
|
20231020,094200,147769130,9320,9310,9320,9310,1623
|
|
20231020,094100,132657800,9320,9310,9340,9310,55
|
|
20231020,094000,132145200,9350,9360,9360,9350,66
|
|
20231020,093900,131527450,9360,9320,9370,9310,288
|
|
20231020,093800,128840340,9310,9360,9360,9310,305
|
|
20231020,093700,125986640,9360,9320,9370,9290,3165
|
|
20231020,093600,96545950,9370,9320,9370,9310,787
|
|
20231020,093500,89208770,9320,9320,9320,9310,146
|
|
20231020,093400,87849150,9310,9310,9310,9310,1
|
|
20231020,093300,87839840,9320,9320,9320,9300,921
|
|
20231020,093200,79265490,9320,9310,9320,9310,150
|
|
20231020,093100,77867760,9320,9350,9350,9320,1112
|
|
20231020,093000,67487260,9380,9370,9380,9350,73
|
|
20231020,092900,66803560,9370,9380,9380,9370,30
|
|
20231020,092800,66522210,9390,9390,9390,9390,29
|
|
20231020,092700,66249900,9390,9390,9390,9390,28
|
|
20231020,092600,65986980,9400,9400,9400,9400,0
|
|
20231020,092500,65986980,9400,9400,9400,9400,0
|
|
20231020,092400,65986980,9400,9400,9400,9400,0
|
|
20231020,092300,65986980,9400,9340,9400,9340,809
|
|
20231020,092200,58419140,9340,9340,9340,9340,0
|
|
20231020,092100,58419140,9340,9330,9350,9310,346
|
|
20231020,092000,55195150,9330,9340,9340,9330,13
|
|
20231020,091900,55073840,9310,9320,9320,9310,371
|
|
20231020,091800,51617240,9320,9320,9320,9320,79
|
|
20231020,091700,50880960,9310,9310,9320,9310,173
|
|
20231020,091600,49270300,9320,9370,9370,9310,1782
|
|
20231020,091500,32635100,9370,9370,9370,9370,12
|
|
20231020,091400,32522660,9370,9370,9370,9370,0
|
|
20231020,091300,32522660,9370,9370,9370,9370,173
|
|
20231020,091200,30901650,9370,9370,9380,9370,314
|
|
20231020,091100,27958900,9370,9370,9380,9350,350
|
|
20231020,091000,24679430,9350,9370,9400,9350,574
|
|
20231020,090900,19308030,9350,9410,9410,9350,383
|
|
20231020,090800,15718290,9420,9400,9440,9370,334
|
|
20231020,090700,12578510,9390,9400,9400,9390,18
|
|
20231020,090600,12409370,9410,9420,9420,9410,47
|
|
20231020,090500,11966770,9410,9410,9410,9410,0
|
|
20231020,090400,11966770,9410,9410,9410,9410,1
|
|
20231020,090300,11957360,9390,9400,9400,9390,336
|
|
20231020,090200,8799400,9400,9400,9400,9400,22
|
|
20231020,090100,8592600,9480,9440,9480,9410,290
|
|
20231020,090000,5858090,9440,9490,9490,9440,617
|