649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194600,430932360,8810,8810,8810,8810,1003
|
|
20231012,194500,430932360,8810,8810,8810,8810,0
|
|
20231012,194400,430932360,8810,8810,8810,8810,0
|
|
20231012,194300,430932360,8810,8810,8810,8810,0
|
|
20231012,194200,430932360,8810,8810,8810,8810,0
|
|
20231012,194100,430932360,8810,8810,8810,8810,0
|
|
20231012,194000,430932360,8810,8810,8810,8810,0
|
|
20231012,193900,430932360,8810,8810,8810,8810,0
|
|
20231012,193800,430932360,8810,8810,8810,8810,0
|
|
20231012,193700,430932360,8810,8810,8810,8810,0
|
|
20231012,193600,430932360,8810,8810,8810,8810,0
|
|
20231012,193500,430932360,8810,8810,8810,8810,0
|
|
20231012,193400,430932360,8810,8810,8810,8810,0
|
|
20231012,193300,430932360,8810,8810,8810,8810,0
|
|
20231012,193200,430932360,8810,8810,8810,8810,0
|
|
20231012,193100,430932360,8810,8810,8810,8810,0
|
|
20231012,193000,430932360,8810,8810,8810,8810,0
|
|
20231012,192900,430932360,8810,8810,8810,8810,0
|
|
20231012,192800,430932360,8810,8810,8810,8810,0
|
|
20231012,192700,430932360,8810,8810,8810,8810,0
|
|
20231012,192600,430932360,8810,8810,8810,8810,0
|
|
20231012,192500,430932360,8810,8810,8810,8810,0
|
|
20231012,192400,430932360,8810,8810,8810,8810,0
|
|
20231012,192300,430932360,8810,8810,8810,8810,0
|
|
20231012,192200,430932360,8810,8810,8810,8810,0
|
|
20231012,192100,430932360,8810,8810,8810,8810,0
|
|
20231012,192000,430932360,8810,8810,8810,8810,0
|
|
20231012,191900,430932360,8810,8810,8810,8810,0
|
|
20231012,191800,430932360,8810,8810,8810,8810,0
|
|
20231012,191700,430932360,8810,8810,8810,8810,0
|
|
20231012,191600,430932360,8810,8810,8810,8810,1003
|
|
20231012,191500,430932360,8810,8810,8810,8810,0
|
|
20231012,191400,430932360,8810,8810,8810,8810,0
|
|
20231012,191300,430932360,8810,8810,8810,8810,0
|
|
20231012,191200,430932360,8810,8810,8810,8810,0
|
|
20231012,191100,430932360,8810,8810,8810,8810,0
|
|
20231012,191000,430932360,8810,8810,8810,8810,0
|
|
20231012,190900,430932360,8810,8810,8810,8810,0
|
|
20231012,190800,430932360,8810,8810,8810,8810,0
|
|
20231012,190700,430932360,8810,8810,8810,8810,0
|
|
20231012,190600,430932360,8810,8810,8810,8810,0
|
|
20231012,190500,430932360,8810,8810,8810,8810,0
|
|
20231012,190400,430932360,8810,8810,8810,8810,0
|
|
20231012,190300,430932360,8810,8810,8810,8810,0
|
|
20231012,190200,430932360,8810,8810,8810,8810,0
|
|
20231012,190100,430932360,8810,8810,8810,8810,0
|
|
20231012,190000,430932360,8810,8810,8810,8810,0
|
|
20231012,185900,430932360,8810,8810,8810,8810,0
|
|
20231012,185800,430932360,8810,8810,8810,8810,0
|
|
20231012,185700,430932360,8810,8810,8810,8810,0
|
|
20231012,185600,430932360,8810,8810,8810,8810,0
|
|
20231012,185500,430932360,8810,8810,8810,8810,0
|
|
20231012,185400,430932360,8810,8810,8810,8810,0
|
|
20231012,185300,430932360,8810,8810,8810,8810,0
|
|
20231012,185200,430932360,8810,8810,8810,8810,0
|
|
20231012,185100,430932360,8810,8810,8810,8810,0
|
|
20231012,185000,430932360,8810,8810,8810,8810,0
|
|
20231012,184900,430932360,8810,8810,8810,8810,0
|
|
20231012,184800,430932360,8810,8810,8810,8810,0
|
|
20231012,184700,430932360,8810,8810,8810,8810,0
|
|
20231012,184600,430932360,8810,8810,8810,8810,1003
|
|
20231012,184500,430932360,8810,8810,8810,8810,0
|
|
20231012,184400,430932360,8810,8810,8810,8810,0
|
|
20231012,184300,430932360,8810,8810,8810,8810,0
|
|
20231012,184200,430932360,8810,8810,8810,8810,0
|
|
20231012,184100,430932360,8810,8810,8810,8810,0
|
|
20231012,184000,430932360,8810,8810,8810,8810,0
|
|
20231012,183900,430932360,8810,8810,8810,8810,0
|
|
20231012,183800,430932360,8810,8810,8810,8810,0
|
|
20231012,183700,430932360,8810,8810,8810,8810,0
|
|
20231012,183600,430932360,8810,8810,8810,8810,0
|
|
20231012,183500,430932360,8810,8810,8810,8810,0
|
|
20231012,183400,430932360,8810,8810,8810,8810,0
|
|
20231012,183300,430932360,8810,8810,8810,8810,0
|
|
20231012,183200,430932360,8810,8810,8810,8810,0
|
|
20231012,183100,430932360,8810,8810,8810,8810,0
|
|
20231012,183000,430932360,8810,8810,8810,8810,0
|
|
20231012,182900,430932360,8810,8810,8810,8810,0
|
|
20231012,182800,430932360,8810,8810,8810,8810,0
|
|
20231012,182700,430932360,8810,8810,8810,8810,0
|
|
20231012,182600,430932360,8810,8810,8810,8810,0
|
|
20231012,182500,430932360,8810,8810,8810,8810,0
|
|
20231012,182400,430932360,8810,8810,8810,8810,0
|
|
20231012,182300,430932360,8810,8810,8810,8810,0
|
|
20231012,182200,430932360,8810,8810,8810,8810,0
|
|
20231012,182100,430932360,8810,8810,8810,8810,0
|
|
20231012,182000,430932360,8810,8810,8810,8810,0
|
|
20231012,181900,430932360,8810,8810,8810,8810,0
|
|
20231012,181800,430932360,8810,8810,8810,8810,0
|
|
20231012,181700,430932360,8810,8810,8810,8810,0
|
|
20231012,181600,430932360,8810,8810,8810,8810,1003
|
|
20231012,181500,430932360,8810,8810,8810,8810,0
|
|
20231012,181400,430932360,8810,8810,8810,8810,0
|
|
20231012,181300,430932360,8810,8810,8810,8810,0
|
|
20231012,181200,430932360,8810,8810,8810,8810,0
|
|
20231012,181100,430932360,8810,8810,8810,8810,0
|
|
20231012,181000,430932360,8810,8810,8810,8810,0
|
|
20231012,180900,430932360,8810,8810,8810,8810,0
|
|
20231012,180800,430932360,8810,8810,8810,8810,0
|
|
20231012,180700,430932360,8810,8810,8810,8810,0
|
|
20231012,180600,430932360,8810,8810,8810,8810,0
|
|
20231012,180500,430932360,8810,8810,8810,8810,0
|
|
20231012,180400,430932360,8810,8810,8810,8810,0
|
|
20231012,180300,430932360,8810,8810,8810,8810,0
|
|
20231012,180200,430932360,8810,8810,8810,8810,0
|
|
20231012,180100,430932360,8810,8810,8810,8810,0
|
|
20231012,180000,430932360,8810,8810,8810,8810,0
|
|
20231012,175900,430932360,8810,8810,8810,8810,0
|
|
20231012,175800,430932360,8810,8810,8810,8810,0
|
|
20231012,175700,430932360,8810,8810,8810,8810,0
|
|
20231012,175600,430932360,8810,8810,8810,8810,0
|
|
20231012,175500,430932360,8810,8810,8810,8810,0
|
|
20231012,175400,430932360,8810,8810,8810,8810,0
|
|
20231012,175300,430932360,8810,8810,8810,8810,0
|
|
20231012,175200,430932360,8810,8810,8810,8810,0
|
|
20231012,175100,430932360,8810,8810,8810,8810,0
|
|
20231012,175000,430932360,8810,8810,8810,8810,0
|
|
20231012,174900,430932360,8810,8810,8810,8810,0
|
|
20231012,174800,430932360,8810,8810,8810,8810,0
|
|
20231012,174700,430932360,8810,8810,8810,8810,0
|
|
20231012,174600,430932360,8810,8810,8810,8810,1003
|
|
20231012,174500,430932360,8810,8810,8810,8810,0
|
|
20231012,174400,430932360,8810,8810,8810,8810,0
|
|
20231012,174300,430932360,8810,8810,8810,8810,0
|
|
20231012,174200,430932360,8810,8810,8810,8810,0
|
|
20231012,174100,430932360,8810,8810,8810,8810,0
|
|
20231012,174000,430932360,8810,8810,8810,8810,0
|
|
20231012,173900,430932360,8810,8810,8810,8810,0
|
|
20231012,173800,430932360,8810,8810,8810,8810,0
|
|
20231012,173700,430932360,8810,8810,8810,8810,0
|
|
20231012,173600,430932360,8810,8810,8810,8810,0
|
|
20231012,173500,430932360,8810,8810,8810,8810,0
|
|
20231012,173400,430932360,8810,8810,8810,8810,0
|
|
20231012,173300,430932360,8810,8810,8810,8810,0
|
|
20231012,173200,430932360,8810,8810,8810,8810,0
|
|
20231012,173100,430932360,8810,8810,8810,8810,0
|
|
20231012,173000,430932360,8810,8810,8810,8810,0
|
|
20231012,172900,430932360,8810,8810,8810,8810,0
|
|
20231012,172800,430932360,8810,8810,8810,8810,0
|
|
20231012,172700,430932360,8810,8810,8810,8810,0
|
|
20231012,172600,430932360,8810,8810,8810,8810,0
|
|
20231012,172500,430932360,8810,8810,8810,8810,0
|
|
20231012,172400,430932360,8810,8810,8810,8810,0
|
|
20231012,172300,430932360,8810,8810,8810,8810,0
|
|
20231012,172200,430932360,8810,8810,8810,8810,0
|
|
20231012,172100,430932360,8810,8810,8810,8810,0
|
|
20231012,172000,430932360,8810,8810,8810,8810,0
|
|
20231012,171900,430932360,8810,8810,8810,8810,0
|
|
20231012,171800,430932360,8810,8810,8810,8810,0
|
|
20231012,171700,430932360,8810,8810,8810,8810,0
|
|
20231012,171600,430932360,8810,8810,8810,8810,1003
|
|
20231012,171500,430932360,8810,8810,8810,8810,0
|
|
20231012,171400,430932360,8810,8810,8810,8810,0
|
|
20231012,171300,430932360,8810,8810,8810,8810,0
|
|
20231012,171200,430932360,8810,8810,8810,8810,0
|
|
20231012,171100,430932360,8810,8810,8810,8810,0
|
|
20231012,171000,430932360,8810,8810,8810,8810,0
|
|
20231012,170900,430932360,8810,8810,8810,8810,0
|
|
20231012,170800,430932360,8810,8810,8810,8810,0
|
|
20231012,170700,430932360,8810,8810,8810,8810,0
|
|
20231012,170600,430932360,8810,8810,8810,8810,0
|
|
20231012,170500,430932360,8810,8810,8810,8810,0
|
|
20231012,170400,430932360,8810,8810,8810,8810,0
|
|
20231012,170300,430932360,8810,8810,8810,8810,0
|
|
20231012,170200,430932360,8810,8810,8810,8810,0
|
|
20231012,170100,430932360,8810,8810,8810,8810,0
|
|
20231012,170000,430932360,8810,8810,8810,8810,0
|
|
20231012,165900,430932360,8810,8810,8810,8810,0
|
|
20231012,165800,430932360,8810,8810,8810,8810,0
|
|
20231012,165700,430932360,8810,8810,8810,8810,0
|
|
20231012,165600,430932360,8810,8810,8810,8810,0
|
|
20231012,165500,430932360,8810,8810,8810,8810,0
|
|
20231012,165400,430932360,8810,8810,8810,8810,0
|
|
20231012,165300,430932360,8810,8810,8810,8810,0
|
|
20231012,165200,430932360,8810,8810,8810,8810,0
|
|
20231012,165100,430932360,8810,8810,8810,8810,0
|
|
20231012,165000,430932360,8810,8810,8810,8810,0
|
|
20231012,164900,430932360,8810,8810,8810,8810,0
|
|
20231012,164800,430932360,8810,8810,8810,8810,0
|
|
20231012,164700,430932360,8810,8810,8810,8810,0
|
|
20231012,164600,430932360,8810,8810,8810,8810,1003
|
|
20231012,164500,430932360,8810,8810,8810,8810,0
|
|
20231012,164400,430932360,8810,8810,8810,8810,0
|
|
20231012,164300,430932360,8810,8810,8810,8810,0
|
|
20231012,164200,430932360,8810,8810,8810,8810,0
|
|
20231012,164100,430932360,8810,8810,8810,8810,0
|
|
20231012,164000,430932360,8810,8810,8810,8810,0
|
|
20231012,163900,430932360,8810,8810,8810,8810,0
|
|
20231012,163800,430932360,8810,8810,8810,8810,0
|
|
20231012,163700,430932360,8810,8810,8810,8810,0
|
|
20231012,163600,430932360,8810,8810,8810,8810,0
|
|
20231012,163500,430932360,8810,8810,8810,8810,0
|
|
20231012,163400,430932360,8810,8810,8810,8810,0
|
|
20231012,163300,430932360,8810,8810,8810,8810,0
|
|
20231012,163200,430932360,8810,8810,8810,8810,0
|
|
20231012,163100,430932360,8810,8810,8810,8810,0
|
|
20231012,163000,430932360,8810,8810,8810,8810,0
|
|
20231012,162900,430932360,8810,8810,8810,8810,0
|
|
20231012,162800,430932360,8810,8810,8810,8810,0
|
|
20231012,162700,430932360,8810,8810,8810,8810,0
|
|
20231012,162600,430932360,8810,8810,8810,8810,0
|
|
20231012,162500,430932360,8810,8810,8810,8810,0
|
|
20231012,162400,430932360,8810,8810,8810,8810,0
|
|
20231012,162300,430932360,8810,8810,8810,8810,0
|
|
20231012,162200,430932360,8810,8810,8810,8810,0
|
|
20231012,162100,430932360,8810,8810,8810,8810,0
|
|
20231012,162000,430932360,8810,8810,8810,8810,0
|
|
20231012,161900,430932360,8810,8810,8810,8810,0
|
|
20231012,161800,430932360,8810,8810,8810,8810,0
|
|
20231012,161700,430932360,8810,8810,8810,8810,0
|
|
20231012,161600,430932360,8810,8810,8810,8810,1003
|
|
20231012,161500,430932360,8810,8810,8810,8810,0
|
|
20231012,161400,430932360,8810,8810,8810,8810,0
|
|
20231012,161300,430932360,8810,8810,8810,8810,0
|
|
20231012,161200,430932360,8810,8810,8810,8810,0
|
|
20231012,161100,430932360,8810,8810,8810,8810,0
|
|
20231012,161000,430932360,8810,8810,8810,8810,0
|
|
20231012,160900,430932360,8810,8810,8810,8810,0
|
|
20231012,160800,430932360,8810,8810,8810,8810,0
|
|
20231012,160700,430932360,8810,8810,8810,8810,0
|
|
20231012,160600,430932360,8810,8810,8810,8810,0
|
|
20231012,160500,430932360,8810,8810,8810,8810,0
|
|
20231012,160400,430932360,8810,8810,8810,8810,0
|
|
20231012,160300,430932360,8810,8810,8810,8810,0
|
|
20231012,160200,430932360,8810,8810,8810,8810,0
|
|
20231012,160100,430932360,8810,8810,8810,8810,0
|
|
20231012,160000,430932360,8810,8810,8810,8810,0
|
|
20231012,155900,430932360,8810,8810,8810,8810,0
|
|
20231012,155800,430932360,8810,8810,8810,8810,0
|
|
20231012,155700,430932360,8810,8810,8810,8810,0
|
|
20231012,155600,430932360,8810,8810,8810,8810,0
|
|
20231012,155500,430932360,8810,8810,8810,8810,0
|
|
20231012,155400,430932360,8810,8810,8810,8810,0
|
|
20231012,155300,430932360,8810,8810,8810,8810,0
|
|
20231012,155200,430932360,8810,8810,8810,8810,0
|
|
20231012,155100,430932360,8810,8810,8810,8810,0
|
|
20231012,155000,430932360,8810,8810,8810,8810,0
|
|
20231012,154900,430932360,8810,8810,8810,8810,0
|
|
20231012,154800,430932360,8810,8810,8810,8810,0
|
|
20231012,154700,430932360,8810,8810,8810,8810,0
|
|
20231012,154600,430932360,8810,8810,8810,8810,1003
|
|
20231012,154500,430932360,8810,8810,8810,8810,0
|
|
20231012,154400,430932360,8810,8810,8810,8810,0
|
|
20231012,154300,430932360,8810,8810,8810,8810,0
|
|
20231012,154200,430932360,8810,8810,8810,8810,0
|
|
20231012,154100,430932360,8810,8810,8810,8810,0
|
|
20231012,154000,430932360,8810,8810,8810,8810,0
|
|
20231012,153900,430932360,8810,8810,8810,8810,0
|
|
20231012,153800,430932360,8810,8810,8810,8810,0
|
|
20231012,153700,430932360,8810,8810,8810,8810,0
|
|
20231012,153600,430932360,8810,8810,8810,8810,0
|
|
20231012,153500,430932360,8810,8810,8810,8810,0
|
|
20231012,153400,430932360,8810,8810,8810,8810,0
|
|
20231012,153300,430932360,8810,8810,8810,8810,0
|
|
20231012,153200,430932360,8810,8810,8810,8810,0
|
|
20231012,153100,430932360,8810,8810,8810,8810,0
|
|
20231012,153000,430932360,8810,8810,8810,8810,1003
|
|
20231012,152900,422095930,8800,8800,8800,8800,0
|
|
20231012,152800,422095930,8800,8800,8800,8800,0
|
|
20231012,152700,422095930,8800,8800,8800,8800,0
|
|
20231012,152600,422095930,8800,8800,8800,8800,0
|
|
20231012,152500,422095930,8800,8800,8800,8800,0
|
|
20231012,152400,422095930,8800,8800,8800,8800,0
|
|
20231012,152300,422095930,8800,8800,8800,8800,0
|
|
20231012,152200,422095930,8800,8800,8800,8800,0
|
|
20231012,152100,422095930,8800,8800,8800,8800,0
|
|
20231012,152000,422095930,8800,8800,8800,8800,0
|
|
20231012,151900,422095930,8800,8820,8820,8800,299
|
|
20231012,151800,419458930,8810,8820,8820,8810,11
|
|
20231012,151700,419361980,8820,8830,8830,8820,37
|
|
20231012,151600,419035330,8840,8840,8840,8840,100
|
|
20231012,151500,418151330,8840,8840,8840,8840,0
|
|
20231012,151400,418151330,8840,8840,8840,8830,41
|
|
20231012,151300,417788950,8840,8840,8840,8840,0
|
|
20231012,151200,417788950,8840,8840,8840,8840,6
|
|
20231012,151100,417735910,8850,8850,8850,8850,3
|
|
20231012,151000,417709360,8850,8860,8860,8840,78
|
|
20231012,150900,417018490,8860,8860,8870,8860,135
|
|
20231012,150800,415822210,8850,8870,8880,8850,337
|
|
20231012,150700,412835390,8870,8870,8870,8860,103
|
|
20231012,150600,411922020,8860,8860,8860,8850,356
|
|
20231012,150500,408768620,8860,8860,8860,8850,209
|
|
20231012,150400,406916940,8860,8850,8860,8850,129
|
|
20231012,150300,405774490,8850,8850,8850,8840,98
|
|
20231012,150200,404907310,8850,8850,8850,8850,214
|
|
20231012,150100,403013410,8850,8850,8850,8850,169
|
|
20231012,150000,401517760,8850,8850,8850,8850,255
|
|
20231012,145900,399261010,8850,8850,8850,8850,128
|
|
20231012,145800,398128210,8850,8850,8850,8850,193
|
|
20231012,145700,396420160,8840,8850,8850,8840,208
|
|
20231012,145600,394579590,8850,8830,8850,8830,634
|
|
20231012,145500,388973350,8780,8850,8850,8780,3190
|
|
20231012,145400,360947640,8850,8850,8850,8850,82
|
|
20231012,145300,360221940,8850,8850,8850,8840,208
|
|
20231012,145200,358381210,8850,8850,8850,8850,180
|
|
20231012,145100,356788210,8850,8860,8860,8840,316
|
|
20231012,145000,353990070,8850,8860,8860,8850,185
|
|
20231012,144900,352350980,8850,8850,8850,8850,167
|
|
20231012,144800,350873030,8850,8850,8850,8840,180
|
|
20231012,144700,349280130,8840,8850,8850,8840,180
|
|
20231012,144600,347687250,8850,8850,8850,8850,135
|
|
20231012,144500,346492500,8850,8850,8850,8850,176
|
|
20231012,144400,344934900,8850,8850,8850,8850,214
|
|
20231012,144300,343041000,8850,8860,8860,8850,257
|
|
20231012,144200,340765000,8850,8870,8870,8850,113
|
|
20231012,144100,339763530,8870,8870,8870,8870,204
|
|
20231012,144000,337954050,8860,8870,8880,8860,198
|
|
20231012,143900,336198500,8870,8860,8870,8860,244
|
|
20231012,143800,334036030,8860,8860,8860,8850,181
|
|
20231012,143700,332432380,8860,8860,8860,8860,138
|
|
20231012,143600,331209700,8860,8840,8860,8840,242
|
|
20231012,143500,329069170,8840,8840,8840,8840,311
|
|
20231012,143400,326319930,8840,8820,8840,8820,203
|
|
20231012,143300,324526750,8830,8830,8830,8830,116
|
|
20231012,143200,323502470,8830,8830,8830,8820,218
|
|
20231012,143100,321577540,8830,8820,8830,8820,447
|
|
20231012,143000,317633250,8820,8800,8820,8800,156
|
|
20231012,142900,316258380,8820,8810,8820,8810,20
|
|
20231012,142800,316082130,8800,8800,8800,8800,11
|
|
20231012,142700,315985330,8800,8810,8810,8800,64
|
|
20231012,142600,315422000,8810,8810,8810,8810,12
|
|
20231012,142500,315316280,8790,8790,8790,8790,6
|
|
20231012,142400,315263540,8810,8810,8810,8810,0
|
|
20231012,142300,315263540,8810,8810,8810,8810,28
|
|
20231012,142200,315016860,8830,8810,8830,8800,956
|
|
20231012,142100,306595520,8810,8810,8810,8810,0
|
|
20231012,142000,306595520,8810,8830,8830,8810,21
|
|
20231012,141900,306410260,8830,8830,8830,8830,0
|
|
20231012,141800,306410260,8830,8830,8830,8830,10
|
|
20231012,141700,306321960,8830,8830,8830,8830,25
|
|
20231012,141600,306101210,8820,8820,8820,8820,6
|
|
20231012,141500,306048290,8830,8830,8830,8830,21
|
|
20231012,141400,305862860,8820,8830,8830,8820,16
|
|
20231012,141300,305721670,8820,8820,8820,8820,0
|
|
20231012,141200,305721670,8820,8820,8820,8820,0
|
|
20231012,141100,305721670,8820,8800,8820,8800,10
|
|
20231012,141000,305633590,8800,8800,8800,8800,6
|
|
20231012,140900,305580790,8820,8820,8820,8820,34
|
|
20231012,140800,305280910,8820,8820,8820,8820,0
|
|
20231012,140700,305280910,8820,8820,8820,8820,19
|
|
20231012,140600,305113330,8820,8820,8820,8820,0
|
|
20231012,140500,305113330,8820,8810,8820,8810,8
|
|
20231012,140400,305042830,8800,8800,8800,8800,0
|
|
20231012,140300,305042830,8800,8820,8820,8800,304
|
|
20231012,140200,302366660,8820,8820,8820,8820,3
|
|
20231012,140100,302340200,8830,8830,8830,8830,20
|
|
20231012,140000,302163600,8830,8830,8830,8830,21
|
|
20231012,135900,301978170,8830,8830,8830,8830,2
|
|
20231012,135800,301960510,8820,8820,8820,8820,6
|
|
20231012,135700,301907590,8830,8820,8830,8820,19
|
|
20231012,135600,301739860,8810,8810,8810,8810,193
|
|
20231012,135500,300039530,8800,8820,8820,8800,364
|
|
20231012,135400,296829250,8820,8820,8820,8820,16
|
|
20231012,135300,296688130,8820,8820,8820,8820,17
|
|
20231012,135200,296538190,8820,8820,8820,8820,0
|
|
20231012,135100,296538190,8820,8820,8820,8820,11
|
|
20231012,135000,296441170,8820,8820,8820,8820,18
|
|
20231012,134900,296282410,8810,8810,8810,8810,6
|
|
20231012,134800,296229550,8820,8820,8820,8820,22
|
|
20231012,134700,296035510,8810,8810,8810,8810,2
|
|
20231012,134600,296017890,8810,8810,8810,8810,36
|
|
20231012,134500,295700730,8810,8810,8810,8810,3
|
|
20231012,134400,295674300,8800,8800,8800,8800,0
|
|
20231012,134300,295674300,8800,8810,8810,8800,43
|
|
20231012,134200,295295530,8810,8810,8810,8810,0
|
|
20231012,134100,295295530,8810,8810,8810,8810,0
|
|
20231012,134000,295295530,8810,8810,8810,8810,9
|
|
20231012,133900,295216240,8800,8810,8810,8800,80
|
|
20231012,133800,294512050,8800,8800,8800,8800,0
|
|
20231012,133700,294512050,8800,8810,8810,8800,78
|
|
20231012,133600,293825480,8800,8800,8800,8800,1
|
|
20231012,133500,293816680,8810,8810,8810,8810,16
|
|
20231012,133400,293675720,8800,8810,8810,8800,122
|
|
20231012,133300,292601910,8810,8800,8810,8800,95
|
|
20231012,133200,291765890,8800,8800,8800,8800,31
|
|
20231012,133100,291493090,8800,8800,8800,8800,0
|
|
20231012,133000,291493090,8800,8800,8800,8800,0
|
|
20231012,132900,291493090,8800,8800,8800,8800,327
|
|
20231012,132800,288615490,8800,8800,8810,8800,302
|
|
20231012,132700,285957740,8810,8810,8810,8810,0
|
|
20231012,132600,285957740,8810,8810,8810,8810,22
|
|
20231012,132500,285763920,8810,8810,8810,8810,99
|
|
20231012,132400,284891730,8810,8810,8810,8810,0
|
|
20231012,132300,284891730,8810,8810,8810,8810,14
|
|
20231012,132200,284768390,8800,8800,8800,8800,864
|
|
20231012,132100,277165190,8800,8790,8800,8790,30
|
|
20231012,132000,276901320,8790,8790,8790,8790,106
|
|
20231012,131900,275969580,8790,8790,8790,8790,274
|
|
20231012,131800,273561120,8780,8780,8780,8780,10
|
|
20231012,131700,273473320,8780,8780,8780,8760,206
|
|
20231012,131600,271667590,8780,8780,8780,8780,0
|
|
20231012,131500,271667590,8780,8790,8790,8780,37
|
|
20231012,131400,271342420,8790,8790,8790,8790,0
|
|
20231012,131300,271342420,8790,8790,8790,8790,0
|
|
20231012,131200,271342420,8790,8790,8790,8790,17
|
|
20231012,131100,271192990,8780,8780,8780,8780,0
|
|
20231012,131000,271192990,8780,8800,8800,8780,87
|
|
20231012,130900,270428220,8800,8800,8800,8800,16
|
|
20231012,130800,270287420,8800,8800,8800,8800,12
|
|
20231012,130700,270181820,8800,8800,8800,8800,0
|
|
20231012,130600,270181820,8800,8790,8800,8790,44
|
|
20231012,130500,269794680,8790,8790,8790,8790,0
|
|
20231012,130400,269794680,8790,8790,8790,8790,1
|
|
20231012,130300,269785890,8800,8790,8800,8790,13
|
|
20231012,130200,269671520,8790,8790,8790,8790,0
|
|
20231012,130100,269671520,8790,8790,8790,8790,9
|
|
20231012,130000,269592410,8790,8790,8790,8790,0
|
|
20231012,125900,269592410,8790,8800,8800,8790,93
|
|
20231012,125800,268774760,8800,8800,8800,8800,71
|
|
20231012,125700,268149960,8800,8800,8800,8800,0
|
|
20231012,125600,268149960,8800,8800,8800,8800,20
|
|
20231012,125500,267973960,8790,8790,8790,8790,0
|
|
20231012,125400,267973960,8790,8790,8790,8790,75
|
|
20231012,125300,267314710,8800,8800,8800,8800,0
|
|
20231012,125200,267314710,8800,8790,8800,8790,85
|
|
20231012,125100,266567510,8800,8800,8800,8800,3
|
|
20231012,125000,266541110,8800,8800,8800,8800,0
|
|
20231012,124900,266541110,8800,8800,8800,8800,23
|
|
20231012,124800,266338710,8790,8790,8790,8790,0
|
|
20231012,124700,266338710,8790,8790,8790,8790,442
|
|
20231012,124600,262453530,8790,8790,8790,8790,7
|
|
20231012,124500,262392000,8780,8780,8780,8780,0
|
|
20231012,124400,262392000,8780,8780,8780,8780,305
|
|
20231012,124300,259714100,8790,8790,8790,8790,0
|
|
20231012,124200,259714100,8790,8790,8790,8790,0
|
|
20231012,124100,259714100,8790,8780,8790,8780,46
|
|
20231012,124000,259309820,8790,8790,8790,8790,0
|
|
20231012,123900,259309820,8790,8790,8790,8790,0
|
|
20231012,123800,259309820,8790,8790,8790,8790,20
|
|
20231012,123700,259134020,8780,8780,8780,8780,5
|
|
20231012,123600,259090120,8780,8780,8780,8780,6
|
|
20231012,123500,259037440,8790,8800,8800,8790,35
|
|
20231012,123400,258729570,8800,8800,8800,8800,49
|
|
20231012,123300,258298370,8800,8800,8800,8800,0
|
|
20231012,123200,258298370,8800,8800,8800,8800,5
|
|
20231012,123100,258254370,8800,8800,8800,8800,4
|
|
20231012,123000,258219170,8790,8790,8790,8790,1
|
|
20231012,122900,258210380,8780,8780,8780,8780,5
|
|
20231012,122800,258166480,8780,8790,8790,8780,210
|
|
20231012,122700,256322650,8790,8800,8800,8790,31
|
|
20231012,122600,256049920,8800,8800,8800,8800,0
|
|
20231012,122500,256049920,8800,8800,8800,8800,0
|
|
20231012,122400,256049920,8800,8800,8800,8800,10
|
|
20231012,122300,255961920,8790,8790,8800,8790,59
|
|
20231012,122200,255442790,8790,8790,8790,8790,91
|
|
20231012,122100,254642900,8800,8800,8800,8800,16
|
|
20231012,122000,254502100,8800,8800,8800,8800,22
|
|
20231012,121900,254308500,8790,8790,8790,8790,6
|
|
20231012,121800,254255760,8800,8800,8800,8800,22
|
|
20231012,121700,254062160,8800,8800,8800,8800,0
|
|
20231012,121600,254062160,8800,8800,8800,8800,13
|
|
20231012,121500,253947760,8800,8800,8800,8800,4
|
|
20231012,121400,253912560,8790,8790,8790,8790,6
|
|
20231012,121300,253859820,8800,8800,8800,8800,14
|
|
20231012,121200,253736620,8800,8800,8800,8800,38
|
|
20231012,121100,253402220,8800,8800,8800,8800,0
|
|
20231012,121000,253402220,8800,8800,8800,8800,6
|
|
20231012,120900,253349420,8800,8800,8800,8800,17
|
|
20231012,120800,253199820,8800,8800,8800,8800,27
|
|
20231012,120700,252962220,8810,8810,8810,8810,17
|
|
20231012,120600,252812450,8810,8810,8810,8810,3
|
|
20231012,120500,252786020,8800,8800,8800,8800,0
|
|
20231012,120400,252786020,8800,8800,8800,8800,8
|
|
20231012,120300,252715620,8800,8800,8800,8800,0
|
|
20231012,120200,252715620,8800,8790,8800,8790,3
|
|
20231012,120100,252689240,8790,8790,8790,8790,200
|
|
20231012,120000,250931240,8790,8800,8800,8790,405
|
|
20231012,115900,247370700,8800,8800,8800,8800,10
|
|
20231012,115800,247282700,8810,8810,8810,8810,31
|
|
20231012,115700,247009590,8810,8810,8810,8810,0
|
|
20231012,115600,247009590,8810,8810,8810,8810,0
|
|
20231012,115500,247009590,8810,8810,8810,8810,1
|
|
20231012,115400,247000780,8800,8800,8800,8800,75
|
|
20231012,115300,246340780,8800,8800,8800,8800,22
|
|
20231012,115200,246147180,8780,8780,8780,8780,0
|
|
20231012,115100,246147180,8780,8780,8780,8780,0
|
|
20231012,115000,246147180,8780,8780,8780,8780,0
|
|
20231012,114900,246147180,8780,8780,8780,8780,223
|
|
20231012,114800,244189240,8800,8800,8800,8800,212
|
|
20231012,114700,242323640,8810,8810,8810,8810,13
|
|
20231012,114600,242209110,8810,8810,8810,8810,2
|
|
20231012,114500,242191490,8800,8800,8800,8800,0
|
|
20231012,114400,242191490,8800,8800,8800,8800,34
|
|
20231012,114300,241892290,8810,8810,8810,8810,20
|
|
20231012,114200,241716090,8810,8810,8810,8810,0
|
|
20231012,114100,241716090,8810,8810,8810,8810,14
|
|
20231012,114000,241592750,8820,8820,8820,8820,15
|
|
20231012,113900,241460450,8820,8810,8820,8810,411
|
|
20231012,113800,237839020,8800,8800,8800,8800,0
|
|
20231012,113700,237839020,8800,8800,8800,8800,6
|
|
20231012,113600,237786220,8800,8810,8810,8800,91
|
|
20231012,113500,236985270,8810,8810,8810,8810,242
|
|
20231012,113400,234853250,8800,8800,8800,8800,0
|
|
20231012,113300,234853250,8800,8800,8800,8800,39
|
|
20231012,113200,234510050,8800,8750,8800,8750,7
|
|
20231012,113100,234448610,8750,8790,8790,8740,123
|
|
20231012,113000,233371000,8800,8800,8800,8790,18
|
|
20231012,112900,233212660,8800,8800,8800,8800,19
|
|
20231012,112800,233045460,8800,8800,8800,8800,85
|
|
20231012,112700,232297460,8810,8800,8810,8800,27
|
|
20231012,112600,232059650,8810,8810,8810,8810,0
|
|
20231012,112500,232059650,8810,8810,8810,8800,69
|
|
20231012,112400,231452170,8800,8800,8800,8800,85
|
|
20231012,112300,230704170,8800,8790,8800,8790,189
|
|
20231012,112200,229041030,8800,8800,8810,8800,265
|
|
20231012,112100,226706600,8810,8810,8810,8810,0
|
|
20231012,112000,226706600,8810,8800,8810,8800,277
|
|
20231012,111900,224268430,8810,8810,8810,8810,20
|
|
20231012,111800,224092230,8800,8800,8800,8800,0
|
|
20231012,111700,224092230,8800,8800,8800,8800,11
|
|
20231012,111600,223995430,8800,8800,8800,8800,4
|
|
20231012,111500,223960230,8760,8760,8760,8760,0
|
|
20231012,111400,223960230,8760,8760,8760,8760,0
|
|
20231012,111300,223960230,8760,8820,8820,8760,287
|
|
20231012,111200,221431800,8820,8820,8820,8820,460
|
|
20231012,111100,217374600,8830,8830,8830,8830,18
|
|
20231012,111000,217215660,8830,8830,8830,8830,6
|
|
20231012,110900,217162680,8830,8830,8830,8830,0
|
|
20231012,110800,217162680,8830,8830,8830,8830,21
|
|
20231012,110700,216977250,8820,8820,8820,8820,12
|
|
20231012,110600,216871410,8820,8820,8820,8820,7
|
|
20231012,110500,216809670,8820,8820,8820,8820,15
|
|
20231012,110400,216677370,8830,8830,8830,8830,14
|
|
20231012,110300,216553750,8820,8820,8820,8820,0
|
|
20231012,110200,216553750,8820,8830,8830,8820,28
|
|
20231012,110100,216306570,8820,8820,8820,8820,0
|
|
20231012,110000,216306570,8820,8820,8820,8820,3
|
|
20231012,105900,216280110,8810,8810,8810,8810,3
|
|
20231012,105800,216253680,8810,8810,8810,8810,113
|
|
20231012,105700,215258150,8810,8810,8810,8810,18
|
|
20231012,105600,215099570,8810,8810,8810,8800,69
|
|
20231012,105500,214491740,8820,8820,8820,8820,0
|
|
20231012,105400,214491740,8820,8820,8820,8820,22
|
|
20231012,105300,214297700,8820,8820,8820,8820,35
|
|
20231012,105200,213989000,8830,8830,8830,8830,0
|
|
20231012,105100,213989000,8830,8830,8830,8830,0
|
|
20231012,105000,213989000,8830,8820,8830,8820,3
|
|
20231012,104900,213962520,8790,8790,8790,8790,65
|
|
20231012,104800,213391170,8790,8790,8790,8790,102
|
|
20231012,104700,212494590,8820,8820,8820,8820,0
|
|
20231012,104600,212494590,8820,8820,8820,8820,0
|
|
20231012,104500,212494590,8820,8780,8820,8780,801
|
|
20231012,104400,205434030,8760,8760,8760,8760,6
|
|
20231012,104300,205381470,8760,8760,8760,8760,25
|
|
20231012,104200,205162470,8750,8800,8800,8740,223
|
|
20231012,104100,203208370,8790,8790,8790,8790,7
|
|
20231012,104000,203146840,8800,8800,8800,8800,0
|
|
20231012,103900,203146840,8800,8790,8800,8790,17
|
|
20231012,103800,202997250,8800,8800,8800,8800,29
|
|
20231012,103700,202742050,8800,8800,8800,8800,0
|
|
20231012,103600,202742050,8800,8800,8800,8800,4
|
|
20231012,103500,202706850,8790,8800,8810,8790,46
|
|
20231012,103400,202301960,8810,8810,8810,8810,17
|
|
20231012,103300,202152190,8800,8800,8800,8800,6
|
|
20231012,103200,202099390,8810,8810,8810,8810,0
|
|
20231012,103100,202099390,8810,8790,8810,8790,26
|
|
20231012,103000,201870460,8810,8810,8810,8810,224
|
|
20231012,102900,199897020,8810,8810,8810,8810,0
|
|
20231012,102800,199897020,8810,8790,8810,8780,24
|
|
20231012,102700,199686110,8810,8810,8810,8810,21
|
|
20231012,102600,199501100,8810,8810,8810,8810,0
|
|
20231012,102500,199501100,8810,8800,8810,8800,7
|
|
20231012,102400,199439490,8800,8800,8800,8800,1
|
|
20231012,102300,199430690,8800,8800,8800,8800,16
|
|
20231012,102200,199289890,8790,8800,8800,8790,402
|
|
20231012,102100,195755170,8820,8830,8830,8820,50
|
|
20231012,102000,195314090,8830,8830,8830,8820,27
|
|
20231012,101900,195075740,8820,8820,8820,8820,81
|
|
20231012,101800,194361320,8820,8820,8820,8820,0
|
|
20231012,101700,194361320,8820,8820,8820,8820,24
|
|
20231012,101600,194149640,8800,8800,8810,8800,9
|
|
20231012,101500,194070420,8800,8800,8800,8800,0
|
|
20231012,101400,194070420,8800,8810,8810,8800,600
|
|
20231012,101300,188788900,8810,8820,8820,8810,66
|
|
20231012,101200,188206840,8820,8830,8830,8820,60
|
|
20231012,101100,187677050,8830,8830,8830,8820,127
|
|
20231012,101000,186555700,8830,8830,8830,8830,22
|
|
20231012,100900,186361440,8830,8830,8830,8830,0
|
|
20231012,100800,186361440,8830,8830,8830,8830,12
|
|
20231012,100700,186255480,8820,8820,8820,8820,51
|
|
20231012,100600,185805660,8820,8820,8820,8820,127
|
|
20231012,100500,184685520,8820,8820,8820,8820,0
|
|
20231012,100400,184685520,8820,8820,8820,8820,0
|
|
20231012,100300,184685520,8820,8830,8830,8820,65
|
|
20231012,100200,184112110,8830,8830,8830,8830,122
|
|
20231012,100100,183034850,8830,8860,8860,8830,316
|
|
20231012,100000,180242700,8850,8850,8850,8850,30
|
|
20231012,095900,179977200,8850,8850,8850,8850,261
|
|
20231012,095800,177667350,8850,8830,8850,8830,1340
|
|
20231012,095700,165810560,8830,8830,8830,8830,309
|
|
20231012,095600,163082090,8830,8820,8830,8820,79
|
|
20231012,095500,162385300,8820,8810,8820,8810,483
|
|
20231012,095400,158125740,8810,8800,8810,8800,27
|
|
20231012,095300,157887930,8800,8800,8800,8800,0
|
|
20231012,095200,157887930,8800,8810,8810,8800,36
|
|
20231012,095100,157570790,8800,8800,8800,8790,140
|
|
20231012,095000,156339020,8790,8790,8790,8790,1
|
|
20231012,094900,156330230,8790,8800,8800,8790,138
|
|
20231012,094800,155116890,8800,8800,8800,8800,25
|
|
20231012,094700,154896890,8800,8810,8810,8800,123
|
|
20231012,094600,153814290,8800,8800,8800,8800,0
|
|
20231012,094500,153814290,8800,8810,8810,8800,100
|
|
20231012,094400,152934130,8820,8810,8820,8810,581
|
|
20231012,094300,147810520,8820,8800,8820,8800,58
|
|
20231012,094200,147299000,8800,8800,8800,8800,0
|
|
20231012,094100,147299000,8800,8790,8800,8790,60
|
|
20231012,094000,146771100,8770,8820,8840,8770,121
|
|
20231012,093900,145709760,8770,8800,8800,8770,505
|
|
20231012,093800,141278030,8800,8800,8800,8800,21
|
|
20231012,093700,141093230,8820,8840,8840,8820,579
|
|
20231012,093600,135975250,8850,8850,8850,8850,1
|
|
20231012,093500,135966400,8850,8840,8860,8790,1741
|
|
20231012,093400,120564330,8830,8790,8830,8790,2986
|
|
20231012,093300,94249120,8800,8790,8800,8790,827
|
|
20231012,093200,86975280,8790,8780,8790,8780,521
|
|
20231012,093100,82398970,8780,8780,8780,8780,10
|
|
20231012,093000,82311170,8780,8780,8780,8780,2
|
|
20231012,092900,82293610,8770,8780,8780,8770,64
|
|
20231012,092800,81732250,8780,8780,8780,8780,200
|
|
20231012,092700,79976250,8770,8770,8770,8770,32
|
|
20231012,092600,79695610,8770,8760,8770,8760,32
|
|
20231012,092500,79415110,8760,8760,8760,8760,1
|
|
20231012,092400,79406350,8780,8780,8780,8730,120
|
|
20231012,092300,78355770,8770,8760,8770,8760,50
|
|
20231012,092200,77917430,8750,8760,8760,8750,2
|
|
20231012,092100,77899920,8750,8750,8750,8750,734
|
|
20231012,092000,71477420,8750,8750,8750,8710,12
|
|
20231012,091900,71372460,8750,8700,8750,8700,341
|
|
20231012,091800,68403870,8700,8730,8730,8700,2691
|
|
20231012,091700,44991190,8720,8710,8720,8710,1162
|
|
20231012,091600,34864630,8710,8710,8710,8710,1
|
|
20231012,091500,34855920,8710,8700,8710,8700,24
|
|
20231012,091400,34646950,8700,8700,8700,8700,200
|
|
20231012,091300,32906950,8700,8700,8700,8700,2
|
|
20231012,091200,32889550,8700,8700,8700,8700,90
|
|
20231012,091100,32106550,8690,8690,8690,8690,1
|
|
20231012,091000,32097860,8700,8700,8700,8700,0
|
|
20231012,090900,32097860,8700,8700,8700,8690,101
|
|
20231012,090800,31219170,8700,8690,8700,8690,1261
|
|
20231012,090700,20250870,8680,8670,8680,8670,880
|
|
20231012,090600,12613380,8670,8660,8670,8660,16
|
|
20231012,090500,12474720,8660,8670,8670,8660,163
|
|
20231012,090400,11062810,8670,8670,8670,8670,1
|
|
20231012,090300,11054140,8670,8680,8680,8670,55
|
|
20231012,090200,10577240,8700,8700,8700,8700,5
|
|
20231012,090100,10533740,8720,8720,8720,8720,0
|
|
20231012,090000,10533740,8720,8720,8720,8710,1208
|