620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191700,864847400,5420,5420,5420,5420,2624
|
|
20231010,191600,864847400,5420,5420,5420,5420,0
|
|
20231010,191500,864847400,5420,5420,5420,5420,0
|
|
20231010,191400,864847400,5420,5420,5420,5420,0
|
|
20231010,191300,864847400,5420,5420,5420,5420,0
|
|
20231010,191200,864847400,5420,5420,5420,5420,0
|
|
20231010,191100,864847400,5420,5420,5420,5420,0
|
|
20231010,191000,864847400,5420,5420,5420,5420,0
|
|
20231010,190900,864847400,5420,5420,5420,5420,0
|
|
20231010,190800,864847400,5420,5420,5420,5420,0
|
|
20231010,190700,864847400,5420,5420,5420,5420,0
|
|
20231010,190600,864847400,5420,5420,5420,5420,0
|
|
20231010,190500,864847400,5420,5420,5420,5420,0
|
|
20231010,190400,864847400,5420,5420,5420,5420,0
|
|
20231010,190300,864847400,5420,5420,5420,5420,0
|
|
20231010,190200,864847400,5420,5420,5420,5420,0
|
|
20231010,190100,864847400,5420,5420,5420,5420,0
|
|
20231010,190000,864847400,5420,5420,5420,5420,0
|
|
20231010,185900,864847400,5420,5420,5420,5420,0
|
|
20231010,185800,864847400,5420,5420,5420,5420,0
|
|
20231010,185700,864847400,5420,5420,5420,5420,0
|
|
20231010,185600,864847400,5420,5420,5420,5420,0
|
|
20231010,185500,864847400,5420,5420,5420,5420,0
|
|
20231010,185400,864847400,5420,5420,5420,5420,0
|
|
20231010,185300,864847400,5420,5420,5420,5420,0
|
|
20231010,185200,864847400,5420,5420,5420,5420,0
|
|
20231010,185100,864847400,5420,5420,5420,5420,0
|
|
20231010,185000,864847400,5420,5420,5420,5420,0
|
|
20231010,184900,864847400,5420,5420,5420,5420,0
|
|
20231010,184800,864847400,5420,5420,5420,5420,0
|
|
20231010,184700,864847400,5420,5420,5420,5420,2624
|
|
20231010,184600,864847400,5420,5420,5420,5420,0
|
|
20231010,184500,864847400,5420,5420,5420,5420,0
|
|
20231010,184400,864847400,5420,5420,5420,5420,0
|
|
20231010,184300,864847400,5420,5420,5420,5420,0
|
|
20231010,184200,864847400,5420,5420,5420,5420,0
|
|
20231010,184100,864847400,5420,5420,5420,5420,0
|
|
20231010,184000,864847400,5420,5420,5420,5420,0
|
|
20231010,183900,864847400,5420,5420,5420,5420,0
|
|
20231010,183800,864847400,5420,5420,5420,5420,0
|
|
20231010,183700,864847400,5420,5420,5420,5420,0
|
|
20231010,183600,864847400,5420,5420,5420,5420,0
|
|
20231010,183500,864847400,5420,5420,5420,5420,0
|
|
20231010,183400,864847400,5420,5420,5420,5420,0
|
|
20231010,183300,864847400,5420,5420,5420,5420,0
|
|
20231010,183200,864847400,5420,5420,5420,5420,0
|
|
20231010,183100,864847400,5420,5420,5420,5420,0
|
|
20231010,183000,864847400,5420,5420,5420,5420,0
|
|
20231010,182900,864847400,5420,5420,5420,5420,0
|
|
20231010,182800,864847400,5420,5420,5420,5420,0
|
|
20231010,182700,864847400,5420,5420,5420,5420,0
|
|
20231010,182600,864847400,5420,5420,5420,5420,0
|
|
20231010,182500,864847400,5420,5420,5420,5420,0
|
|
20231010,182400,864847400,5420,5420,5420,5420,0
|
|
20231010,182300,864847400,5420,5420,5420,5420,0
|
|
20231010,182200,864847400,5420,5420,5420,5420,0
|
|
20231010,182100,864847400,5420,5420,5420,5420,0
|
|
20231010,182000,864847400,5420,5420,5420,5420,0
|
|
20231010,181900,864847400,5420,5420,5420,5420,0
|
|
20231010,181800,864847400,5420,5420,5420,5420,0
|
|
20231010,181700,864847400,5420,5420,5420,5420,2624
|
|
20231010,181600,864847400,5420,5420,5420,5420,0
|
|
20231010,181500,864847400,5420,5420,5420,5420,0
|
|
20231010,181400,864847400,5420,5420,5420,5420,0
|
|
20231010,181300,864847400,5420,5420,5420,5420,0
|
|
20231010,181200,864847400,5420,5420,5420,5420,0
|
|
20231010,181100,864847400,5420,5420,5420,5420,0
|
|
20231010,181000,864847400,5420,5420,5420,5420,0
|
|
20231010,180900,864847400,5420,5420,5420,5420,0
|
|
20231010,180800,864847400,5420,5420,5420,5420,0
|
|
20231010,180700,864847400,5420,5420,5420,5420,0
|
|
20231010,180600,864847400,5420,5420,5420,5420,0
|
|
20231010,180500,864847400,5420,5420,5420,5420,0
|
|
20231010,180400,864847400,5420,5420,5420,5420,0
|
|
20231010,180300,864847400,5420,5420,5420,5420,0
|
|
20231010,180200,864847400,5420,5420,5420,5420,0
|
|
20231010,180100,864847400,5420,5420,5420,5420,0
|
|
20231010,180000,864847400,5420,5420,5420,5420,0
|
|
20231010,175900,864847400,5420,5420,5420,5420,0
|
|
20231010,175800,864847400,5420,5420,5420,5420,0
|
|
20231010,175700,864847400,5420,5420,5420,5420,0
|
|
20231010,175600,864847400,5420,5420,5420,5420,0
|
|
20231010,175500,864847400,5420,5420,5420,5420,0
|
|
20231010,175400,864847400,5420,5420,5420,5420,0
|
|
20231010,175300,864847400,5420,5420,5420,5420,0
|
|
20231010,175200,864847400,5420,5420,5420,5420,0
|
|
20231010,175100,864847400,5420,5420,5420,5420,0
|
|
20231010,175000,864847400,5420,5420,5420,5420,0
|
|
20231010,174900,864847400,5420,5420,5420,5420,0
|
|
20231010,174800,864847400,5420,5420,5420,5420,0
|
|
20231010,174700,864847400,5420,5420,5420,5420,2624
|
|
20231010,174600,864847400,5420,5420,5420,5420,0
|
|
20231010,174500,864847400,5420,5420,5420,5420,0
|
|
20231010,174400,864847400,5420,5420,5420,5420,0
|
|
20231010,174300,864847400,5420,5420,5420,5420,0
|
|
20231010,174200,864847400,5420,5420,5420,5420,0
|
|
20231010,174100,864847400,5420,5420,5420,5420,0
|
|
20231010,174000,864847400,5420,5420,5420,5420,0
|
|
20231010,173900,864847400,5420,5420,5420,5420,0
|
|
20231010,173800,864847400,5420,5420,5420,5420,0
|
|
20231010,173700,864847400,5420,5420,5420,5420,0
|
|
20231010,173600,864847400,5420,5420,5420,5420,0
|
|
20231010,173500,864847400,5420,5420,5420,5420,0
|
|
20231010,173400,864847400,5420,5420,5420,5420,0
|
|
20231010,173300,864847400,5420,5420,5420,5420,0
|
|
20231010,173200,864847400,5420,5420,5420,5420,0
|
|
20231010,173100,864847400,5420,5420,5420,5420,0
|
|
20231010,173000,864847400,5420,5420,5420,5420,0
|
|
20231010,172900,864847400,5420,5420,5420,5420,0
|
|
20231010,172800,864847400,5420,5420,5420,5420,0
|
|
20231010,172700,864847400,5420,5420,5420,5420,0
|
|
20231010,172600,864847400,5420,5420,5420,5420,0
|
|
20231010,172500,864847400,5420,5420,5420,5420,0
|
|
20231010,172400,864847400,5420,5420,5420,5420,0
|
|
20231010,172300,864847400,5420,5420,5420,5420,0
|
|
20231010,172200,864847400,5420,5420,5420,5420,0
|
|
20231010,172100,864847400,5420,5420,5420,5420,0
|
|
20231010,172000,864847400,5420,5420,5420,5420,0
|
|
20231010,171900,864847400,5420,5420,5420,5420,0
|
|
20231010,171800,864847400,5420,5420,5420,5420,0
|
|
20231010,171700,864847400,5420,5420,5420,5420,2624
|
|
20231010,171600,864847400,5420,5420,5420,5420,0
|
|
20231010,171500,864847400,5420,5420,5420,5420,0
|
|
20231010,171400,864847400,5420,5420,5420,5420,0
|
|
20231010,171300,864847400,5420,5420,5420,5420,0
|
|
20231010,171200,864847400,5420,5420,5420,5420,0
|
|
20231010,171100,864847400,5420,5420,5420,5420,0
|
|
20231010,171000,864847400,5420,5420,5420,5420,0
|
|
20231010,170900,864847400,5420,5420,5420,5420,0
|
|
20231010,170800,864847400,5420,5420,5420,5420,0
|
|
20231010,170700,864847400,5420,5420,5420,5420,0
|
|
20231010,170600,864847400,5420,5420,5420,5420,0
|
|
20231010,170500,864847400,5420,5420,5420,5420,0
|
|
20231010,170400,864847400,5420,5420,5420,5420,0
|
|
20231010,170300,864847400,5420,5420,5420,5420,0
|
|
20231010,170200,864847400,5420,5420,5420,5420,0
|
|
20231010,170100,864847400,5420,5420,5420,5420,0
|
|
20231010,170000,864847400,5420,5420,5420,5420,0
|
|
20231010,165900,864847400,5420,5420,5420,5420,0
|
|
20231010,165800,864847400,5420,5420,5420,5420,0
|
|
20231010,165700,864847400,5420,5420,5420,5420,0
|
|
20231010,165600,864847400,5420,5420,5420,5420,0
|
|
20231010,165500,864847400,5420,5420,5420,5420,0
|
|
20231010,165400,864847400,5420,5420,5420,5420,0
|
|
20231010,165300,864847400,5420,5420,5420,5420,0
|
|
20231010,165200,864847400,5420,5420,5420,5420,0
|
|
20231010,165100,864847400,5420,5420,5420,5420,0
|
|
20231010,165000,864847400,5420,5420,5420,5420,0
|
|
20231010,164900,864847400,5420,5420,5420,5420,0
|
|
20231010,164800,864847400,5420,5420,5420,5420,0
|
|
20231010,164700,864847400,5420,5420,5420,5420,2624
|
|
20231010,164600,864847400,5420,5420,5420,5420,0
|
|
20231010,164500,864847400,5420,5420,5420,5420,0
|
|
20231010,164400,864847400,5420,5420,5420,5420,0
|
|
20231010,164300,864847400,5420,5420,5420,5420,0
|
|
20231010,164200,864847400,5420,5420,5420,5420,0
|
|
20231010,164100,864847400,5420,5420,5420,5420,0
|
|
20231010,164000,864847400,5420,5420,5420,5420,0
|
|
20231010,163900,864847400,5420,5420,5420,5420,0
|
|
20231010,163800,864847400,5420,5420,5420,5420,0
|
|
20231010,163700,864847400,5420,5420,5420,5420,0
|
|
20231010,163600,864847400,5420,5420,5420,5420,0
|
|
20231010,163500,864847400,5420,5420,5420,5420,0
|
|
20231010,163400,864847400,5420,5420,5420,5420,0
|
|
20231010,163300,864847400,5420,5420,5420,5420,0
|
|
20231010,163200,864847400,5420,5420,5420,5420,0
|
|
20231010,163100,864847400,5420,5420,5420,5420,0
|
|
20231010,163000,864847400,5420,5420,5420,5420,0
|
|
20231010,162900,864847400,5420,5420,5420,5420,0
|
|
20231010,162800,864847400,5420,5420,5420,5420,0
|
|
20231010,162700,864847400,5420,5420,5420,5420,0
|
|
20231010,162600,864847400,5420,5420,5420,5420,0
|
|
20231010,162500,864847400,5420,5420,5420,5420,0
|
|
20231010,162400,864847400,5420,5420,5420,5420,0
|
|
20231010,162300,864847400,5420,5420,5420,5420,0
|
|
20231010,162200,864847400,5420,5420,5420,5420,0
|
|
20231010,162100,864847400,5420,5420,5420,5420,0
|
|
20231010,162000,864847400,5420,5420,5420,5420,0
|
|
20231010,161900,864847400,5420,5420,5420,5420,0
|
|
20231010,161800,864847400,5420,5420,5420,5420,0
|
|
20231010,161700,864847400,5420,5420,5420,5420,2624
|
|
20231010,161600,864847400,5420,5420,5420,5420,0
|
|
20231010,161500,864847400,5420,5420,5420,5420,0
|
|
20231010,161400,864847400,5420,5420,5420,5420,0
|
|
20231010,161300,864847400,5420,5420,5420,5420,0
|
|
20231010,161200,864847400,5420,5420,5420,5420,0
|
|
20231010,161100,864847400,5420,5420,5420,5420,0
|
|
20231010,161000,864847400,5420,5420,5420,5420,0
|
|
20231010,160900,864847400,5420,5420,5420,5420,0
|
|
20231010,160800,864847400,5420,5420,5420,5420,0
|
|
20231010,160700,864847400,5420,5420,5420,5420,0
|
|
20231010,160600,864847400,5420,5420,5420,5420,0
|
|
20231010,160500,864847400,5420,5420,5420,5420,0
|
|
20231010,160400,864847400,5420,5420,5420,5420,0
|
|
20231010,160300,864847400,5420,5420,5420,5420,0
|
|
20231010,160200,864847400,5420,5420,5420,5420,0
|
|
20231010,160100,864847400,5420,5420,5420,5420,0
|
|
20231010,160000,864847400,5420,5420,5420,5420,0
|
|
20231010,155900,864847400,5420,5420,5420,5420,0
|
|
20231010,155800,864847400,5420,5420,5420,5420,0
|
|
20231010,155700,864847400,5420,5420,5420,5420,0
|
|
20231010,155600,864847400,5420,5420,5420,5420,0
|
|
20231010,155500,864847400,5420,5420,5420,5420,0
|
|
20231010,155400,864847400,5420,5420,5420,5420,0
|
|
20231010,155300,864847400,5420,5420,5420,5420,0
|
|
20231010,155200,864847400,5420,5420,5420,5420,0
|
|
20231010,155100,864847400,5420,5420,5420,5420,0
|
|
20231010,155000,864847400,5420,5420,5420,5420,0
|
|
20231010,154900,864847400,5420,5420,5420,5420,0
|
|
20231010,154800,864847400,5420,5420,5420,5420,0
|
|
20231010,154700,864847400,5420,5420,5420,5420,2624
|
|
20231010,154600,864847400,5420,5420,5420,5420,0
|
|
20231010,154500,864847400,5420,5420,5420,5420,0
|
|
20231010,154400,864847400,5420,5420,5420,5420,0
|
|
20231010,154300,864847400,5420,5420,5420,5420,0
|
|
20231010,154200,864847400,5420,5420,5420,5420,0
|
|
20231010,154100,864847400,5420,5420,5420,5420,0
|
|
20231010,154000,864847400,5420,5420,5420,5420,0
|
|
20231010,153900,864847400,5420,5420,5420,5420,0
|
|
20231010,153800,864847400,5420,5420,5420,5420,0
|
|
20231010,153700,864847400,5420,5420,5420,5420,0
|
|
20231010,153600,864847400,5420,5420,5420,5420,0
|
|
20231010,153500,864847400,5420,5420,5420,5420,0
|
|
20231010,153400,864847400,5420,5420,5420,5420,0
|
|
20231010,153300,864847400,5420,5420,5420,5420,0
|
|
20231010,153200,864847400,5420,5420,5420,5420,0
|
|
20231010,153100,864847400,5420,5420,5420,5420,0
|
|
20231010,153000,864847400,5420,5420,5420,5420,2624
|
|
20231010,152900,850625320,5420,5420,5420,5420,0
|
|
20231010,152800,850625320,5420,5420,5420,5420,0
|
|
20231010,152700,850625320,5420,5420,5420,5420,0
|
|
20231010,152600,850625320,5420,5420,5420,5420,0
|
|
20231010,152500,850625320,5420,5420,5420,5420,0
|
|
20231010,152400,850625320,5420,5420,5420,5420,0
|
|
20231010,152300,850625320,5420,5420,5420,5420,0
|
|
20231010,152200,850625320,5420,5420,5420,5420,0
|
|
20231010,152100,850625320,5420,5420,5420,5420,0
|
|
20231010,152000,850625320,5420,5420,5420,5420,0
|
|
20231010,151900,850625320,5420,5410,5420,5410,223
|
|
20231010,151800,849417720,5380,5390,5410,5370,880
|
|
20231010,151700,844665300,5420,5420,5420,5420,4
|
|
20231010,151600,844643620,5420,5420,5420,5390,586
|
|
20231010,151500,841468610,5430,5370,5430,5370,435
|
|
20231010,151400,839121840,5360,5420,5430,5360,3147
|
|
20231010,151300,822060300,5420,5420,5420,5420,366
|
|
20231010,151200,820076580,5420,5410,5420,5410,181
|
|
20231010,151100,819096420,5420,5410,5420,5410,518
|
|
20231010,151000,816288870,5420,5420,5420,5410,205
|
|
20231010,150900,815179770,5420,5420,5420,5420,4
|
|
20231010,150800,815158090,5410,5410,5410,5410,1505
|
|
20231010,150700,807016040,5400,5400,5400,5400,0
|
|
20231010,150600,807016040,5400,5400,5400,5400,92
|
|
20231010,150500,806519240,5410,5400,5410,5400,546
|
|
20231010,150400,803568570,5400,5400,5400,5400,821
|
|
20231010,150300,799135170,5400,5400,5400,5400,0
|
|
20231010,150200,799135170,5400,5400,5400,5400,0
|
|
20231010,150100,799135170,5400,5400,5400,5400,270
|
|
20231010,150000,797677170,5400,5390,5400,5390,916
|
|
20231010,145900,792735400,5390,5370,5390,5370,1945
|
|
20231010,145800,782284690,5360,5360,5360,5360,0
|
|
20231010,145700,782284690,5360,5360,5360,5360,0
|
|
20231010,145600,782284690,5360,5370,5370,5360,242
|
|
20231010,145500,780985860,5370,5370,5370,5370,119
|
|
20231010,145400,780346830,5370,5390,5390,5370,1053
|
|
20231010,145300,774681660,5390,5390,5390,5390,36
|
|
20231010,145200,774487620,5390,5390,5390,5390,40
|
|
20231010,145100,774272020,5390,5390,5390,5390,69
|
|
20231010,145000,773900110,5390,5390,5390,5390,75
|
|
20231010,144900,773495860,5390,5390,5390,5390,45
|
|
20231010,144800,773253310,5390,5390,5390,5390,39
|
|
20231010,144700,773043100,5390,5390,5390,5390,44
|
|
20231010,144600,772805940,5390,5390,5390,5390,44
|
|
20231010,144500,772568780,5390,5390,5390,5390,46
|
|
20231010,144400,772320840,5390,5390,5390,5390,76
|
|
20231010,144300,771911200,5390,5390,5390,5390,1599
|
|
20231010,144200,763292590,5390,5390,5390,5390,82
|
|
20231010,144100,762850610,5390,5390,5390,5390,34
|
|
20231010,144000,762667350,5390,5380,5390,5380,41
|
|
20231010,143900,762446370,5390,5390,5390,5390,75
|
|
20231010,143800,762042120,5390,5390,5390,5390,537
|
|
20231010,143700,759147690,5390,5390,5390,5390,43
|
|
20231010,143600,758915920,5390,5390,5390,5390,44
|
|
20231010,143500,758678760,5390,5380,5390,5380,340
|
|
20231010,143400,756849160,5390,5390,5390,5390,0
|
|
20231010,143300,756849160,5390,5390,5390,5390,0
|
|
20231010,143200,756849160,5390,5390,5390,5390,1
|
|
20231010,143100,756843770,5380,5380,5380,5380,700
|
|
20231010,143000,753077770,5380,5380,5380,5380,1886
|
|
20231010,142900,742931090,5380,5380,5380,5380,0
|
|
20231010,142800,742931090,5380,5380,5380,5380,0
|
|
20231010,142700,742931090,5380,5370,5380,5370,102
|
|
20231010,142600,742383330,5370,5370,5370,5370,0
|
|
20231010,142500,742383330,5370,5370,5370,5370,1298
|
|
20231010,142400,735413070,5380,5380,5380,5380,41
|
|
20231010,142300,735192490,5380,5380,5380,5380,190
|
|
20231010,142200,734170290,5390,5390,5390,5390,2
|
|
20231010,142100,734159510,5380,5380,5380,5380,220
|
|
20231010,142000,732975910,5380,5390,5390,5380,118
|
|
20231010,141900,732340890,5390,5390,5390,5390,54
|
|
20231010,141800,732049830,5390,5390,5390,5390,44
|
|
20231010,141700,731812670,5390,5390,5390,5390,22
|
|
20231010,141600,731694090,5390,5390,5390,5390,7
|
|
20231010,141500,731656360,5380,5380,5380,5380,0
|
|
20231010,141400,731656360,5380,5380,5380,5380,332
|
|
20231010,141300,729870200,5380,5400,5410,5380,3179
|
|
20231010,141200,712711720,5410,5410,5410,5400,1325
|
|
20231010,141100,705555940,5410,5410,5410,5410,40
|
|
20231010,141000,705339540,5410,5410,5410,5410,45
|
|
20231010,140900,705096090,5400,5410,5410,5400,48
|
|
20231010,140800,704836460,5410,5410,5410,5410,0
|
|
20231010,140700,704836460,5410,5410,5410,5410,0
|
|
20231010,140600,704836460,5410,5410,5410,5410,23
|
|
20231010,140500,704712030,5410,5410,5410,5410,1137
|
|
20231010,140400,698560860,5420,5410,5420,5410,154
|
|
20231010,140300,697727270,5420,5420,5420,5420,44
|
|
20231010,140200,697488790,5420,5420,5420,5420,44
|
|
20231010,140100,697250310,5410,5420,5420,5410,228
|
|
20231010,140000,696015550,5410,5420,5420,5410,734
|
|
20231010,135900,692044280,5420,5420,5420,5420,83
|
|
20231010,135800,691594420,5420,5420,5420,5420,33
|
|
20231010,135700,691415560,5420,5420,5420,5420,36
|
|
20231010,135600,691220440,5420,5420,5420,5420,68
|
|
20231010,135500,690851880,5420,5420,5420,5420,35
|
|
20231010,135400,690662180,5420,5420,5420,5420,35
|
|
20231010,135300,690472480,5420,5420,5420,5420,696
|
|
20231010,135200,686700160,5420,5420,5420,5420,71
|
|
20231010,135100,686315340,5420,5420,5420,5420,66
|
|
20231010,135000,685957620,5420,5420,5420,5410,78
|
|
20231010,134900,685535210,5420,5420,5420,5420,69
|
|
20231010,134800,685161230,5420,5420,5420,5420,35
|
|
20231010,134700,684971530,5420,5420,5420,5420,35
|
|
20231010,134600,684781830,5420,5420,5420,5420,72
|
|
20231010,134500,684391590,5410,5420,5420,5410,44
|
|
20231010,134400,684153210,5420,5420,5420,5420,34
|
|
20231010,134300,683968930,5410,5420,5420,5410,61
|
|
20231010,134200,683638690,5410,5430,5430,5410,373
|
|
20231010,134100,681615490,5420,5400,5430,5400,1329
|
|
20231010,134000,674434770,5400,5410,5410,5400,558
|
|
20231010,133900,671416170,5420,5420,5420,5420,72
|
|
20231010,133800,671025930,5420,5420,5420,5420,31
|
|
20231010,133700,670857910,5420,5420,5420,5420,42
|
|
20231010,133600,670630270,5420,5410,5420,5410,650
|
|
20231010,133500,667113470,5400,5420,5420,5400,3458
|
|
20231010,133400,648433710,5410,5430,5430,5410,219
|
|
20231010,133300,647248130,5430,5440,5440,5430,267
|
|
20231010,133200,645797980,5430,5440,5440,5430,246
|
|
20231010,133100,644461920,5440,5440,5440,5440,44
|
|
20231010,133000,644222560,5430,5430,5430,5420,383
|
|
20231010,132900,642143200,5420,5410,5430,5410,1927
|
|
20231010,132800,631692930,5410,5410,5410,5410,184
|
|
20231010,132700,630697490,5410,5410,5410,5410,0
|
|
20231010,132600,630697490,5410,5410,5410,5400,227
|
|
20231010,132500,629470090,5410,5410,5410,5410,1
|
|
20231010,132400,629464680,5400,5410,5410,5400,1554
|
|
20231010,132300,621058080,5410,5410,5410,5410,0
|
|
20231010,132200,621058080,5410,5410,5410,5410,0
|
|
20231010,132100,621058080,5410,5410,5410,5410,22
|
|
20231010,132000,620939060,5410,5410,5410,5410,2
|
|
20231010,131900,620928240,5410,5400,5410,5400,1086
|
|
20231010,131800,615063810,5410,5410,5410,5410,1
|
|
20231010,131700,615058400,5400,5410,5410,5400,135
|
|
20231010,131600,614328490,5410,5410,5410,5410,182
|
|
20231010,131500,613343870,5410,5410,5410,5400,380
|
|
20231010,131400,611291840,5410,5410,5410,5410,0
|
|
20231010,131300,611291840,5410,5410,5410,5410,0
|
|
20231010,131200,611291840,5410,5410,5410,5410,91
|
|
20231010,131100,610799530,5410,5410,5410,5410,858
|
|
20231010,131000,606157750,5420,5420,5420,5420,855
|
|
20231010,130900,601523650,5420,5410,5420,5410,34
|
|
20231010,130800,601339690,5410,5410,5410,5410,846
|
|
20231010,130700,596762830,5410,5410,5410,5410,0
|
|
20231010,130600,596762830,5410,5420,5420,5400,1452
|
|
20231010,130500,588902870,5430,5430,5430,5430,1
|
|
20231010,130400,588897440,5430,5430,5430,5430,0
|
|
20231010,130300,588897440,5430,5430,5430,5430,148
|
|
20231010,130200,588093800,5440,5440,5440,5440,0
|
|
20231010,130100,588093800,5440,5440,5440,5440,2
|
|
20231010,130000,588082920,5440,5440,5440,5440,5
|
|
20231010,125900,588055720,5440,5440,5440,5430,156
|
|
20231010,125800,587207120,5440,5440,5440,5440,34
|
|
20231010,125700,587022160,5430,5450,5450,5430,87
|
|
20231010,125600,586548750,5430,5430,5430,5430,0
|
|
20231010,125500,586548750,5430,5430,5430,5430,287
|
|
20231010,125400,584990340,5430,5430,5430,5430,0
|
|
20231010,125300,584990340,5430,5430,5430,5430,0
|
|
20231010,125200,584990340,5430,5420,5430,5420,1415
|
|
20231010,125100,577314960,5420,5420,5420,5420,776
|
|
20231010,125000,573109040,5410,5410,5410,5410,0
|
|
20231010,124900,573109040,5410,5420,5420,5410,293
|
|
20231010,124800,571521340,5420,5420,5420,5420,360
|
|
20231010,124700,569570140,5420,5420,5420,5420,100
|
|
20231010,124600,569028140,5430,5430,5430,5430,0
|
|
20231010,124500,569028140,5430,5430,5430,5430,0
|
|
20231010,124400,569028140,5430,5430,5430,5430,0
|
|
20231010,124300,569028140,5430,5430,5430,5430,1
|
|
20231010,124200,569022710,5420,5420,5420,5420,50
|
|
20231010,124100,568751710,5420,5430,5430,5420,588
|
|
20231010,124000,565559750,5420,5420,5420,5420,776
|
|
20231010,123900,561353830,5430,5430,5430,5430,16
|
|
20231010,123800,561266950,5420,5420,5420,5420,0
|
|
20231010,123700,561266950,5420,5420,5420,5420,0
|
|
20231010,123600,561266950,5420,5420,5420,5420,0
|
|
20231010,123500,561266950,5420,5420,5420,5420,0
|
|
20231010,123400,561266950,5420,5420,5420,5420,0
|
|
20231010,123300,561266950,5420,5420,5420,5420,90
|
|
20231010,123200,560779150,5430,5430,5430,5430,0
|
|
20231010,123100,560779150,5430,5430,5430,5430,0
|
|
20231010,123000,560779150,5430,5420,5430,5420,142
|
|
20231010,122900,560009500,5420,5430,5430,5420,527
|
|
20231010,122800,557149600,5440,5460,5460,5440,217
|
|
20231010,122700,555969100,5430,5430,5430,5430,191
|
|
20231010,122600,554931970,5430,5420,5430,5420,794
|
|
20231010,122500,550628480,5420,5440,5440,5410,1279
|
|
20231010,122400,543689940,5430,5430,5430,5430,0
|
|
20231010,122300,543689940,5430,5430,5430,5430,0
|
|
20231010,122200,543689940,5430,5430,5430,5430,6
|
|
20231010,122100,543657360,5430,5430,5430,5430,0
|
|
20231010,122000,543657360,5430,5430,5430,5430,0
|
|
20231010,121900,543657360,5430,5430,5430,5430,35
|
|
20231010,121800,543467310,5440,5440,5440,5440,0
|
|
20231010,121700,543467310,5440,5440,5440,5440,0
|
|
20231010,121600,543467310,5440,5440,5440,5440,836
|
|
20231010,121500,538919470,5430,5440,5440,5430,266
|
|
20231010,121400,537472580,5440,5440,5440,5440,0
|
|
20231010,121300,537472580,5440,5440,5440,5440,0
|
|
20231010,121200,537472580,5440,5440,5440,5440,37
|
|
20231010,121100,537271300,5440,5440,5440,5440,185
|
|
20231010,121000,536264900,5450,5450,5450,5450,0
|
|
20231010,120900,536264900,5450,5450,5450,5450,264
|
|
20231010,120800,534826100,5460,5460,5460,5460,0
|
|
20231010,120700,534826100,5460,5460,5460,5460,9
|
|
20231010,120600,534776960,5460,5460,5460,5460,5
|
|
20231010,120500,534749660,5460,5440,5460,5440,610
|
|
20231010,120400,531430900,5440,5440,5440,5430,1771
|
|
20231010,120300,521810260,5450,5440,5450,5440,1127
|
|
20231010,120200,515679040,5430,5450,5450,5430,1798
|
|
20231010,120100,505889450,5460,5460,5460,5460,54
|
|
20231010,120000,505594610,5460,5460,5460,5450,71
|
|
20231010,115900,505207320,5450,5450,5460,5450,523
|
|
20231010,115800,502356630,5460,5450,5460,5450,491
|
|
20231010,115700,499680340,5450,5450,5450,5450,56
|
|
20231010,115600,499375140,5450,5450,5450,5440,403
|
|
20231010,115500,497179310,5450,5450,5450,5440,69
|
|
20231010,115400,496803610,5440,5450,5450,5440,572
|
|
20231010,115300,493686230,5460,5460,5460,5460,0
|
|
20231010,115200,493686230,5460,5450,5460,5450,132
|
|
20231010,115100,492966820,5450,5450,5450,5450,150
|
|
20231010,115000,492149320,5450,5450,5450,5450,0
|
|
20231010,114900,492149320,5450,5450,5450,5450,127
|
|
20231010,114800,491457170,5460,5450,5460,5450,128
|
|
20231010,114700,490759290,5460,5460,5460,5460,395
|
|
20231010,114600,488602590,5460,5460,5460,5460,36
|
|
20231010,114500,488406030,5460,5460,5460,5460,0
|
|
20231010,114400,488406030,5460,5460,5460,5460,0
|
|
20231010,114300,488406030,5460,5460,5460,5460,0
|
|
20231010,114200,488406030,5460,5430,5470,5430,2353
|
|
20231010,114100,475590090,5440,5440,5440,5440,0
|
|
20231010,114000,475590090,5440,5440,5440,5440,0
|
|
20231010,113900,475590090,5440,5440,5440,5440,0
|
|
20231010,113800,475590090,5440,5440,5440,5430,674
|
|
20231010,113700,471928930,5440,5440,5440,5440,0
|
|
20231010,113600,471928930,5440,5440,5440,5440,0
|
|
20231010,113500,471928930,5440,5440,5440,5440,0
|
|
20231010,113400,471928930,5440,5440,5440,5440,0
|
|
20231010,113300,471928930,5440,5430,5440,5430,1141
|
|
20231010,113200,465727900,5430,5430,5430,5430,0
|
|
20231010,113100,465727900,5430,5430,5430,5430,0
|
|
20231010,113000,465727900,5430,5420,5430,5420,130
|
|
20231010,112900,465023290,5430,5430,5430,5430,1
|
|
20231010,112800,465017860,5420,5440,5440,5420,667
|
|
20231010,112700,461396920,5430,5430,5430,5430,216
|
|
20231010,112600,460224040,5430,5430,5430,5430,0
|
|
20231010,112500,460224040,5430,5430,5430,5430,91
|
|
20231010,112400,459729910,5440,5430,5440,5430,93
|
|
20231010,112300,459224900,5440,5440,5440,5440,2
|
|
20231010,112200,459214020,5430,5440,5450,5430,348
|
|
20231010,112100,457321460,5440,5440,5440,5440,0
|
|
20231010,112000,457321460,5440,5450,5450,5440,1052
|
|
20231010,111900,451592300,5450,5450,5450,5450,0
|
|
20231010,111800,451592300,5450,5450,5450,5450,0
|
|
20231010,111700,451592300,5450,5450,5450,5450,219
|
|
20231010,111600,450398750,5450,5450,5450,5450,0
|
|
20231010,111500,450398750,5450,5450,5450,5450,526
|
|
20231010,111400,447532050,5450,5450,5450,5450,0
|
|
20231010,111300,447532050,5450,5460,5460,5450,958
|
|
20231010,111200,442301740,5460,5470,5470,5460,221
|
|
20231010,111100,441093230,5470,5470,5470,5470,1
|
|
20231010,111000,441087760,5460,5460,5460,5460,0
|
|
20231010,110900,441087760,5460,5460,5460,5460,178
|
|
20231010,110800,440115880,5450,5460,5460,5450,1337
|
|
20231010,110700,432816620,5460,5460,5460,5460,113
|
|
20231010,110600,432199640,5470,5460,5470,5460,4
|
|
20231010,110500,432177790,5470,5470,5470,5470,0
|
|
20231010,110400,432177790,5470,5470,5470,5470,0
|
|
20231010,110300,432177790,5470,5470,5470,5460,738
|
|
20231010,110200,428143200,5480,5490,5490,5480,189
|
|
20231010,110100,427107470,5480,5480,5480,5480,200
|
|
20231010,110000,426011470,5490,5480,5490,5480,232
|
|
20231010,105900,424740100,5480,5480,5480,5480,100
|
|
20231010,105800,424192100,5470,5470,5470,5460,539
|
|
20231010,105700,421244680,5470,5470,5470,5470,1
|
|
20231010,105600,421239210,5470,5460,5470,5450,1095
|
|
20231010,105500,415263930,5470,5470,5470,5470,0
|
|
20231010,105400,415263930,5470,5470,5480,5470,926
|
|
20231010,105300,410194930,5480,5480,5480,5480,433
|
|
20231010,105200,407822090,5480,5470,5480,5470,517
|
|
20231010,105100,404992330,5460,5470,5470,5460,565
|
|
20231010,105000,401904270,5480,5480,5480,5480,306
|
|
20231010,104900,400227390,5480,5480,5480,5470,554
|
|
20231010,104800,397192470,5470,5470,5470,5470,68
|
|
20231010,104700,396820510,5470,5460,5470,5460,919
|
|
20231010,104600,391800360,5480,5480,5480,5480,0
|
|
20231010,104500,391800360,5480,5480,5480,5450,2203
|
|
20231010,104400,379761050,5480,5480,5480,5480,144
|
|
20231010,104300,378971930,5480,5480,5480,5480,109
|
|
20231010,104200,378374610,5490,5490,5490,5490,0
|
|
20231010,104100,378374610,5490,5490,5490,5490,0
|
|
20231010,104000,378374610,5490,5490,5490,5490,0
|
|
20231010,103900,378374610,5490,5470,5490,5470,101
|
|
20231010,103800,377822120,5470,5470,5470,5470,86
|
|
20231010,103700,377351700,5470,5440,5490,5440,9918
|
|
20231010,103600,323258820,5440,5430,5440,5430,217
|
|
20231010,103500,322079250,5440,5440,5440,5440,0
|
|
20231010,103400,322079250,5440,5430,5440,5430,894
|
|
20231010,103300,317223160,5430,5430,5430,5430,0
|
|
20231010,103200,317223160,5430,5430,5430,5430,90
|
|
20231010,103100,316734460,5440,5440,5440,5440,1
|
|
20231010,103000,316729020,5430,5440,5440,5430,265
|
|
20231010,102900,315289620,5440,5430,5440,5430,315
|
|
20231010,102800,313578020,5430,5430,5430,5430,280
|
|
20231010,102700,312057620,5430,5430,5430,5430,344
|
|
20231010,102600,310189700,5440,5440,5440,5440,802
|
|
20231010,102500,305826820,5440,5440,5450,5440,896
|
|
20231010,102400,300949800,5440,5430,5440,5430,1420
|
|
20231010,102300,293236440,5430,5410,5430,5410,1646
|
|
20231010,102200,284315110,5410,5410,5410,5410,84
|
|
20231010,102100,283860670,5420,5420,5420,5410,600
|
|
20231010,102000,280613730,5420,5410,5420,5410,532
|
|
20231010,101900,277733290,5420,5410,5420,5410,267
|
|
20231010,101800,276287060,5420,5410,5420,5410,283
|
|
20231010,101700,274755500,5420,5410,5420,5410,301
|
|
20231010,101600,273126660,5410,5420,5420,5410,216
|
|
20231010,101500,271957940,5410,5410,5410,5410,90
|
|
20231010,101400,271471040,5410,5410,5410,5410,89
|
|
20231010,101300,270989550,5410,5390,5410,5390,1008
|
|
20231010,101200,265550560,5390,5390,5390,5390,103
|
|
20231010,101100,264995390,5390,5390,5390,5390,19
|
|
20231010,101000,264892980,5390,5400,5400,5390,758
|
|
20231010,100900,260800240,5410,5410,5410,5410,0
|
|
20231010,100800,260800240,5410,5400,5420,5400,394
|
|
20231010,100700,258669320,5400,5400,5400,5400,146
|
|
20231010,100600,257880920,5400,5400,5400,5390,104
|
|
20231010,100500,257319620,5400,5400,5400,5400,0
|
|
20231010,100400,257319620,5400,5400,5400,5400,67
|
|
20231010,100300,256957820,5410,5390,5410,5390,1286
|
|
20231010,100200,250017380,5390,5390,5390,5390,62
|
|
20231010,100100,249683200,5390,5390,5390,5390,79
|
|
20231010,100000,249257390,5390,5390,5390,5390,134
|
|
20231010,095900,248535130,5390,5390,5390,5390,93
|
|
20231010,095800,248033860,5390,5390,5390,5390,78
|
|
20231010,095700,247613440,5390,5390,5390,5390,137
|
|
20231010,095600,246875010,5390,5390,5390,5390,67
|
|
20231010,095500,246513880,5390,5390,5390,5390,4
|
|
20231010,095400,246492320,5390,5390,5390,5390,10
|
|
20231010,095300,246438420,5380,5380,5380,5380,577
|
|
20231010,095200,243334160,5390,5380,5420,5380,1512
|
|
20231010,095100,235183510,5380,5380,5380,5380,115
|
|
20231010,095000,234564810,5390,5390,5390,5390,1
|
|
20231010,094900,234559420,5390,5380,5390,5370,441
|
|
20231010,094800,232189080,5390,5380,5390,5380,61
|
|
20231010,094700,231860880,5380,5380,5400,5380,493
|
|
20231010,094600,229208520,5370,5370,5380,5370,662
|
|
20231010,094500,225653560,5360,5390,5390,5360,1666
|
|
20231010,094400,216702180,5400,5400,5400,5390,158
|
|
20231010,094300,215850340,5400,5400,5400,5400,62
|
|
20231010,094200,215515540,5400,5400,5400,5400,71
|
|
20231010,094100,215132140,5400,5400,5400,5380,33
|
|
20231010,094000,214954540,5400,5420,5420,5390,384
|
|
20231010,093900,212879870,5420,5420,5420,5420,0
|
|
20231010,093800,212879870,5420,5410,5430,5410,531
|
|
20231010,093700,210004040,5410,5420,5420,5400,95
|
|
20231010,093600,209490990,5400,5430,5430,5400,409
|
|
20231010,093500,207274540,5440,5440,5440,5430,2001
|
|
20231010,093400,196405000,5440,5440,5440,5440,758
|
|
20231010,093300,192281480,5440,5450,5450,5430,931
|
|
20231010,093200,187219350,5440,5440,5440,5440,119
|
|
20231010,093100,186571990,5450,5440,5450,5440,447
|
|
20231010,093000,184139670,5450,5440,5450,5440,306
|
|
20231010,092900,182474360,5440,5440,5440,5440,0
|
|
20231010,092800,182474360,5440,5440,5440,5440,180
|
|
20231010,092700,181495160,5440,5440,5440,5440,6
|
|
20231010,092600,181462520,5440,5440,5460,5440,402
|
|
20231010,092500,179272350,5470,5450,5470,5410,701
|
|
20231010,092400,175469260,5460,5460,5460,5460,216
|
|
20231010,092300,174289900,5470,5440,5470,5440,855
|
|
20231010,092200,169634300,5440,5440,5440,5440,6
|
|
20231010,092100,169601660,5430,5440,5440,5430,199
|
|
20231010,092000,168519280,5450,5470,5470,5450,715
|
|
20231010,091900,164615280,5470,5460,5480,5460,1272
|
|
20231010,091800,157660060,5460,5460,5460,5460,246
|
|
20231010,091700,156316900,5460,5450,5460,5450,273
|
|
20231010,091600,154828140,5460,5480,5480,5460,351
|
|
20231010,091500,152908600,5480,5450,5480,5450,2366
|
|
20231010,091400,139975960,5450,5440,5450,5440,455
|
|
20231010,091300,137500260,5440,5430,5440,5430,816
|
|
20231010,091200,133066220,5440,5450,5450,5440,493
|
|
20231010,091100,130383370,5440,5450,5450,5440,193
|
|
20231010,091000,129333420,5440,5450,5450,5440,308
|
|
20231010,090900,127655200,5460,5460,5480,5460,2250
|
|
20231010,090800,115347660,5450,5430,5460,5430,4259
|
|
20231010,090700,92183680,5430,5440,5440,5430,2457
|
|
20231010,090600,78835290,5430,5420,5430,5420,500
|
|
20231010,090500,76120580,5440,5430,5460,5430,1761
|
|
20231010,090400,66537040,5430,5460,5470,5430,1145
|
|
20231010,090300,60300740,5460,5430,5460,5420,1330
|
|
20231010,090200,53083820,5440,5360,5440,5360,4884
|
|
20231010,090100,26741140,5350,5350,5350,5350,1933
|
|
20231010,090000,16399590,5350,5350,5360,5340,2946
|