658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195500,661510300,9320,9320,9320,9320,1802
|
|
20231006,195400,661510300,9320,9320,9320,9320,0
|
|
20231006,195300,661510300,9320,9320,9320,9320,0
|
|
20231006,195200,661510300,9320,9320,9320,9320,0
|
|
20231006,195100,661510300,9320,9320,9320,9320,0
|
|
20231006,195000,661510300,9320,9320,9320,9320,0
|
|
20231006,194900,661510300,9320,9320,9320,9320,0
|
|
20231006,194800,661510300,9320,9320,9320,9320,0
|
|
20231006,194700,661510300,9320,9320,9320,9320,0
|
|
20231006,194600,661510300,9320,9320,9320,9320,0
|
|
20231006,194500,661510300,9320,9320,9320,9320,0
|
|
20231006,194400,661510300,9320,9320,9320,9320,0
|
|
20231006,194300,661510300,9320,9320,9320,9320,0
|
|
20231006,194200,661510300,9320,9320,9320,9320,0
|
|
20231006,194100,661510300,9320,9320,9320,9320,0
|
|
20231006,194000,661510300,9320,9320,9320,9320,0
|
|
20231006,193900,661510300,9320,9320,9320,9320,0
|
|
20231006,193800,661510300,9320,9320,9320,9320,0
|
|
20231006,193700,661510300,9320,9320,9320,9320,0
|
|
20231006,193600,661510300,9320,9320,9320,9320,0
|
|
20231006,193500,661510300,9320,9320,9320,9320,0
|
|
20231006,193400,661510300,9320,9320,9320,9320,0
|
|
20231006,193300,661510300,9320,9320,9320,9320,0
|
|
20231006,193200,661510300,9320,9320,9320,9320,0
|
|
20231006,193100,661510300,9320,9320,9320,9320,0
|
|
20231006,193000,661510300,9320,9320,9320,9320,0
|
|
20231006,192900,661510300,9320,9320,9320,9320,0
|
|
20231006,192800,661510300,9320,9320,9320,9320,0
|
|
20231006,192700,661510300,9320,9320,9320,9320,0
|
|
20231006,192600,661510300,9320,9320,9320,9320,0
|
|
20231006,192500,661510300,9320,9320,9320,9320,1802
|
|
20231006,192400,661510300,9320,9320,9320,9320,0
|
|
20231006,192300,661510300,9320,9320,9320,9320,0
|
|
20231006,192200,661510300,9320,9320,9320,9320,0
|
|
20231006,192100,661510300,9320,9320,9320,9320,0
|
|
20231006,192000,661510300,9320,9320,9320,9320,0
|
|
20231006,191900,661510300,9320,9320,9320,9320,0
|
|
20231006,191800,661510300,9320,9320,9320,9320,0
|
|
20231006,191700,661510300,9320,9320,9320,9320,0
|
|
20231006,191600,661510300,9320,9320,9320,9320,0
|
|
20231006,191500,661510300,9320,9320,9320,9320,0
|
|
20231006,191400,661510300,9320,9320,9320,9320,0
|
|
20231006,191300,661510300,9320,9320,9320,9320,0
|
|
20231006,191200,661510300,9320,9320,9320,9320,0
|
|
20231006,191100,661510300,9320,9320,9320,9320,0
|
|
20231006,191000,661510300,9320,9320,9320,9320,0
|
|
20231006,190900,661510300,9320,9320,9320,9320,0
|
|
20231006,190800,661510300,9320,9320,9320,9320,0
|
|
20231006,190700,661510300,9320,9320,9320,9320,0
|
|
20231006,190600,661510300,9320,9320,9320,9320,0
|
|
20231006,190500,661510300,9320,9320,9320,9320,0
|
|
20231006,190400,661510300,9320,9320,9320,9320,0
|
|
20231006,190300,661510300,9320,9320,9320,9320,0
|
|
20231006,190200,661510300,9320,9320,9320,9320,0
|
|
20231006,190100,661510300,9320,9320,9320,9320,0
|
|
20231006,190000,661510300,9320,9320,9320,9320,0
|
|
20231006,185900,661510300,9320,9320,9320,9320,0
|
|
20231006,185800,661510300,9320,9320,9320,9320,0
|
|
20231006,185700,661510300,9320,9320,9320,9320,0
|
|
20231006,185600,661510300,9320,9320,9320,9320,0
|
|
20231006,185500,661510300,9320,9320,9320,9320,1802
|
|
20231006,185400,661510300,9320,9320,9320,9320,0
|
|
20231006,185300,661510300,9320,9320,9320,9320,0
|
|
20231006,185200,661510300,9320,9320,9320,9320,0
|
|
20231006,185100,661510300,9320,9320,9320,9320,0
|
|
20231006,185000,661510300,9320,9320,9320,9320,0
|
|
20231006,184900,661510300,9320,9320,9320,9320,0
|
|
20231006,184800,661510300,9320,9320,9320,9320,0
|
|
20231006,184700,661510300,9320,9320,9320,9320,0
|
|
20231006,184600,661510300,9320,9320,9320,9320,0
|
|
20231006,184500,661510300,9320,9320,9320,9320,0
|
|
20231006,184400,661510300,9320,9320,9320,9320,0
|
|
20231006,184300,661510300,9320,9320,9320,9320,0
|
|
20231006,184200,661510300,9320,9320,9320,9320,0
|
|
20231006,184100,661510300,9320,9320,9320,9320,0
|
|
20231006,184000,661510300,9320,9320,9320,9320,0
|
|
20231006,183900,661510300,9320,9320,9320,9320,0
|
|
20231006,183800,661510300,9320,9320,9320,9320,0
|
|
20231006,183700,661510300,9320,9320,9320,9320,0
|
|
20231006,183600,661510300,9320,9320,9320,9320,0
|
|
20231006,183500,661510300,9320,9320,9320,9320,0
|
|
20231006,183400,661510300,9320,9320,9320,9320,0
|
|
20231006,183300,661510300,9320,9320,9320,9320,0
|
|
20231006,183200,661510300,9320,9320,9320,9320,0
|
|
20231006,183100,661510300,9320,9320,9320,9320,0
|
|
20231006,183000,661510300,9320,9320,9320,9320,0
|
|
20231006,182900,661510300,9320,9320,9320,9320,0
|
|
20231006,182800,661510300,9320,9320,9320,9320,0
|
|
20231006,182700,661510300,9320,9320,9320,9320,0
|
|
20231006,182600,661510300,9320,9320,9320,9320,0
|
|
20231006,182500,661510300,9320,9320,9320,9320,1802
|
|
20231006,182400,661510300,9320,9320,9320,9320,0
|
|
20231006,182300,661510300,9320,9320,9320,9320,0
|
|
20231006,182200,661510300,9320,9320,9320,9320,0
|
|
20231006,182100,661510300,9320,9320,9320,9320,0
|
|
20231006,182000,661510300,9320,9320,9320,9320,0
|
|
20231006,181900,661510300,9320,9320,9320,9320,0
|
|
20231006,181800,661510300,9320,9320,9320,9320,0
|
|
20231006,181700,661510300,9320,9320,9320,9320,0
|
|
20231006,181600,661510300,9320,9320,9320,9320,0
|
|
20231006,181500,661510300,9320,9320,9320,9320,0
|
|
20231006,181400,661510300,9320,9320,9320,9320,0
|
|
20231006,181300,661510300,9320,9320,9320,9320,0
|
|
20231006,181200,661510300,9320,9320,9320,9320,0
|
|
20231006,181100,661510300,9320,9320,9320,9320,0
|
|
20231006,181000,661510300,9320,9320,9320,9320,0
|
|
20231006,180900,661510300,9320,9320,9320,9320,0
|
|
20231006,180800,661510300,9320,9320,9320,9320,0
|
|
20231006,180700,661510300,9320,9320,9320,9320,0
|
|
20231006,180600,661510300,9320,9320,9320,9320,0
|
|
20231006,180500,661510300,9320,9320,9320,9320,0
|
|
20231006,180400,661510300,9320,9320,9320,9320,0
|
|
20231006,180300,661510300,9320,9320,9320,9320,0
|
|
20231006,180200,661510300,9320,9320,9320,9320,0
|
|
20231006,180100,661510300,9320,9320,9320,9320,0
|
|
20231006,180000,661510300,9320,9320,9320,9320,0
|
|
20231006,175900,661510300,9320,9320,9320,9320,0
|
|
20231006,175800,661510300,9320,9320,9320,9320,0
|
|
20231006,175700,661510300,9320,9320,9320,9320,0
|
|
20231006,175600,661510300,9320,9320,9320,9320,0
|
|
20231006,175500,661510300,9320,9320,9320,9320,1802
|
|
20231006,175400,661510300,9320,9320,9320,9320,0
|
|
20231006,175300,661510300,9320,9320,9320,9320,0
|
|
20231006,175200,661510300,9320,9320,9320,9320,0
|
|
20231006,175100,661510300,9320,9320,9320,9320,0
|
|
20231006,175000,661510300,9320,9320,9320,9320,0
|
|
20231006,174900,661510300,9320,9320,9320,9320,0
|
|
20231006,174800,661510300,9320,9320,9320,9320,0
|
|
20231006,174700,661510300,9320,9320,9320,9320,0
|
|
20231006,174600,661510300,9320,9320,9320,9320,0
|
|
20231006,174500,661510300,9320,9320,9320,9320,0
|
|
20231006,174400,661510300,9320,9320,9320,9320,0
|
|
20231006,174300,661510300,9320,9320,9320,9320,0
|
|
20231006,174200,661510300,9320,9320,9320,9320,0
|
|
20231006,174100,661510300,9320,9320,9320,9320,0
|
|
20231006,174000,661510300,9320,9320,9320,9320,0
|
|
20231006,173900,661510300,9320,9320,9320,9320,0
|
|
20231006,173800,661510300,9320,9320,9320,9320,0
|
|
20231006,173700,661510300,9320,9320,9320,9320,0
|
|
20231006,173600,661510300,9320,9320,9320,9320,0
|
|
20231006,173500,661510300,9320,9320,9320,9320,0
|
|
20231006,173400,661510300,9320,9320,9320,9320,0
|
|
20231006,173300,661510300,9320,9320,9320,9320,0
|
|
20231006,173200,661510300,9320,9320,9320,9320,0
|
|
20231006,173100,661510300,9320,9320,9320,9320,0
|
|
20231006,173000,661510300,9320,9320,9320,9320,0
|
|
20231006,172900,661510300,9320,9320,9320,9320,0
|
|
20231006,172800,661510300,9320,9320,9320,9320,0
|
|
20231006,172700,661510300,9320,9320,9320,9320,0
|
|
20231006,172600,661510300,9320,9320,9320,9320,0
|
|
20231006,172500,661510300,9320,9320,9320,9320,1802
|
|
20231006,172400,661510300,9320,9320,9320,9320,0
|
|
20231006,172300,661510300,9320,9320,9320,9320,0
|
|
20231006,172200,661510300,9320,9320,9320,9320,0
|
|
20231006,172100,661510300,9320,9320,9320,9320,0
|
|
20231006,172000,661510300,9320,9320,9320,9320,0
|
|
20231006,171900,661510300,9320,9320,9320,9320,0
|
|
20231006,171800,661510300,9320,9320,9320,9320,0
|
|
20231006,171700,661510300,9320,9320,9320,9320,0
|
|
20231006,171600,661510300,9320,9320,9320,9320,0
|
|
20231006,171500,661510300,9320,9320,9320,9320,0
|
|
20231006,171400,661510300,9320,9320,9320,9320,0
|
|
20231006,171300,661510300,9320,9320,9320,9320,0
|
|
20231006,171200,661510300,9320,9320,9320,9320,0
|
|
20231006,171100,661510300,9320,9320,9320,9320,0
|
|
20231006,171000,661510300,9320,9320,9320,9320,0
|
|
20231006,170900,661510300,9320,9320,9320,9320,0
|
|
20231006,170800,661510300,9320,9320,9320,9320,0
|
|
20231006,170700,661510300,9320,9320,9320,9320,0
|
|
20231006,170600,661510300,9320,9320,9320,9320,0
|
|
20231006,170500,661510300,9320,9320,9320,9320,0
|
|
20231006,170400,661510300,9320,9320,9320,9320,0
|
|
20231006,170300,661510300,9320,9320,9320,9320,0
|
|
20231006,170200,661510300,9320,9320,9320,9320,0
|
|
20231006,170100,661510300,9320,9320,9320,9320,0
|
|
20231006,170000,661510300,9320,9320,9320,9320,0
|
|
20231006,165900,661510300,9320,9320,9320,9320,0
|
|
20231006,165800,661510300,9320,9320,9320,9320,0
|
|
20231006,165700,661510300,9320,9320,9320,9320,0
|
|
20231006,165600,661510300,9320,9320,9320,9320,0
|
|
20231006,165500,661510300,9320,9320,9320,9320,1802
|
|
20231006,165400,661510300,9320,9320,9320,9320,0
|
|
20231006,165300,661510300,9320,9320,9320,9320,0
|
|
20231006,165200,661510300,9320,9320,9320,9320,0
|
|
20231006,165100,661510300,9320,9320,9320,9320,0
|
|
20231006,165000,661510300,9320,9320,9320,9320,0
|
|
20231006,164900,661510300,9320,9320,9320,9320,0
|
|
20231006,164800,661510300,9320,9320,9320,9320,0
|
|
20231006,164700,661510300,9320,9320,9320,9320,0
|
|
20231006,164600,661510300,9320,9320,9320,9320,0
|
|
20231006,164500,661510300,9320,9320,9320,9320,0
|
|
20231006,164400,661510300,9320,9320,9320,9320,0
|
|
20231006,164300,661510300,9320,9320,9320,9320,0
|
|
20231006,164200,661510300,9320,9320,9320,9320,0
|
|
20231006,164100,661510300,9320,9320,9320,9320,0
|
|
20231006,164000,661510300,9320,9320,9320,9320,0
|
|
20231006,163900,661510300,9320,9320,9320,9320,0
|
|
20231006,163800,661510300,9320,9320,9320,9320,0
|
|
20231006,163700,661510300,9320,9320,9320,9320,0
|
|
20231006,163600,661510300,9320,9320,9320,9320,0
|
|
20231006,163500,661510300,9320,9320,9320,9320,0
|
|
20231006,163400,661510300,9320,9320,9320,9320,0
|
|
20231006,163300,661510300,9320,9320,9320,9320,0
|
|
20231006,163200,661510300,9320,9320,9320,9320,0
|
|
20231006,163100,661510300,9320,9320,9320,9320,0
|
|
20231006,163000,661510300,9320,9320,9320,9320,0
|
|
20231006,162900,661510300,9320,9320,9320,9320,0
|
|
20231006,162800,661510300,9320,9320,9320,9320,0
|
|
20231006,162700,661510300,9320,9320,9320,9320,0
|
|
20231006,162600,661510300,9320,9320,9320,9320,0
|
|
20231006,162500,661510300,9320,9320,9320,9320,1802
|
|
20231006,162400,661510300,9320,9320,9320,9320,0
|
|
20231006,162300,661510300,9320,9320,9320,9320,0
|
|
20231006,162200,661510300,9320,9320,9320,9320,0
|
|
20231006,162100,661510300,9320,9320,9320,9320,0
|
|
20231006,162000,661510300,9320,9320,9320,9320,0
|
|
20231006,161900,661510300,9320,9320,9320,9320,0
|
|
20231006,161800,661510300,9320,9320,9320,9320,0
|
|
20231006,161700,661510300,9320,9320,9320,9320,0
|
|
20231006,161600,661510300,9320,9320,9320,9320,0
|
|
20231006,161500,661510300,9320,9320,9320,9320,0
|
|
20231006,161400,661510300,9320,9320,9320,9320,0
|
|
20231006,161300,661510300,9320,9320,9320,9320,0
|
|
20231006,161200,661510300,9320,9320,9320,9320,0
|
|
20231006,161100,661510300,9320,9320,9320,9320,0
|
|
20231006,161000,661510300,9320,9320,9320,9320,0
|
|
20231006,160900,661510300,9320,9320,9320,9320,0
|
|
20231006,160800,661510300,9320,9320,9320,9320,0
|
|
20231006,160700,661510300,9320,9320,9320,9320,0
|
|
20231006,160600,661510300,9320,9320,9320,9320,0
|
|
20231006,160500,661510300,9320,9320,9320,9320,0
|
|
20231006,160400,661510300,9320,9320,9320,9320,0
|
|
20231006,160300,661510300,9320,9320,9320,9320,0
|
|
20231006,160200,661510300,9320,9320,9320,9320,0
|
|
20231006,160100,661510300,9320,9320,9320,9320,0
|
|
20231006,160000,661510300,9320,9320,9320,9320,0
|
|
20231006,155900,661510300,9320,9320,9320,9320,0
|
|
20231006,155800,661510300,9320,9320,9320,9320,0
|
|
20231006,155700,661510300,9320,9320,9320,9320,0
|
|
20231006,155600,661510300,9320,9320,9320,9320,0
|
|
20231006,155500,661510300,9320,9320,9320,9320,1802
|
|
20231006,155400,661510300,9320,9320,9320,9320,0
|
|
20231006,155300,661510300,9320,9320,9320,9320,0
|
|
20231006,155200,661510300,9320,9320,9320,9320,0
|
|
20231006,155100,661510300,9320,9320,9320,9320,0
|
|
20231006,155000,661510300,9320,9320,9320,9320,0
|
|
20231006,154900,661510300,9320,9320,9320,9320,0
|
|
20231006,154800,661510300,9320,9320,9320,9320,0
|
|
20231006,154700,661510300,9320,9320,9320,9320,0
|
|
20231006,154600,661510300,9320,9320,9320,9320,0
|
|
20231006,154500,661510300,9320,9320,9320,9320,0
|
|
20231006,154400,661510300,9320,9320,9320,9320,0
|
|
20231006,154300,661510300,9320,9320,9320,9320,0
|
|
20231006,154200,661510300,9320,9320,9320,9320,0
|
|
20231006,154100,661510300,9320,9320,9320,9320,0
|
|
20231006,154000,661510300,9320,9320,9320,9320,0
|
|
20231006,153900,661510300,9320,9320,9320,9320,0
|
|
20231006,153800,661510300,9320,9320,9320,9320,0
|
|
20231006,153700,661510300,9320,9320,9320,9320,0
|
|
20231006,153600,661510300,9320,9320,9320,9320,0
|
|
20231006,153500,661510300,9320,9320,9320,9320,0
|
|
20231006,153400,661510300,9320,9320,9320,9320,0
|
|
20231006,153300,661510300,9320,9320,9320,9320,0
|
|
20231006,153200,661510300,9320,9320,9320,9320,0
|
|
20231006,153100,661510300,9320,9320,9320,9320,0
|
|
20231006,153000,661510300,9320,9320,9320,9320,1802
|
|
20231006,152900,644715660,9320,9320,9320,9320,0
|
|
20231006,152800,644715660,9320,9320,9320,9320,0
|
|
20231006,152700,644715660,9320,9320,9320,9320,0
|
|
20231006,152600,644715660,9320,9320,9320,9320,0
|
|
20231006,152500,644715660,9320,9320,9320,9320,0
|
|
20231006,152400,644715660,9320,9320,9320,9320,0
|
|
20231006,152300,644715660,9320,9320,9320,9320,0
|
|
20231006,152200,644715660,9320,9320,9320,9320,0
|
|
20231006,152100,644715660,9320,9320,9320,9320,0
|
|
20231006,152000,644715660,9320,9320,9320,9320,0
|
|
20231006,151900,644715660,9320,9310,9320,9310,711
|
|
20231006,151800,638095240,9310,9310,9310,9310,299
|
|
20231006,151700,635311550,9310,9310,9310,9310,523
|
|
20231006,151600,630442420,9310,9300,9310,9300,516
|
|
20231006,151500,625638480,9300,9310,9310,9300,676
|
|
20231006,151400,619347420,9310,9300,9310,9300,1056
|
|
20231006,151300,609516070,9310,9310,9310,9300,400
|
|
20231006,151200,605795370,9310,9300,9310,9300,413
|
|
20231006,151100,601950350,9310,9310,9310,9310,61
|
|
20231006,151000,601382440,9310,9300,9310,9300,406
|
|
20231006,150900,597606600,9300,9310,9310,9300,523
|
|
20231006,150800,592742690,9300,9290,9300,9290,18
|
|
20231006,150700,592575310,9290,9300,9300,9290,261
|
|
20231006,150600,590150500,9300,9300,9300,9290,35
|
|
20231006,150500,589825010,9300,9300,9300,9300,128
|
|
20231006,150400,588634610,9300,9290,9300,9290,92
|
|
20231006,150300,587779510,9290,9290,9300,9290,329
|
|
20231006,150200,584722820,9290,9290,9290,9290,692
|
|
20231006,150100,578294140,9290,9300,9300,9290,95
|
|
20231006,150000,577411150,9290,9300,9300,9290,174
|
|
20231006,145900,575794470,9310,9320,9320,9310,2
|
|
20231006,145800,575775840,9310,9300,9310,9300,39
|
|
20231006,145700,575413060,9320,9310,9320,9300,201
|
|
20231006,145600,573543610,9300,9330,9330,9300,3
|
|
20231006,145500,573515680,9320,9320,9320,9320,33
|
|
20231006,145400,573208120,9290,9290,9290,9290,2
|
|
20231006,145300,573189540,9320,9330,9330,9320,203
|
|
20231006,145200,571295580,9330,9290,9330,9290,11
|
|
20231006,145100,571193080,9330,9320,9330,9320,5
|
|
20231006,145000,571146470,9300,9300,9300,9290,86
|
|
20231006,144900,570346690,9300,9300,9300,9290,160
|
|
20231006,144800,568858730,9320,9300,9320,9290,592
|
|
20231006,144700,563356140,9330,9300,9330,9300,653
|
|
20231006,144600,557282140,9300,9290,9300,9290,68
|
|
20231006,144500,556649860,9300,9300,9300,9300,4
|
|
20231006,144400,556612660,9300,9300,9310,9300,272
|
|
20231006,144300,554083040,9310,9310,9310,9310,8
|
|
20231006,144200,554008560,9300,9310,9310,9300,27
|
|
20231006,144100,553757210,9310,9310,9310,9310,0
|
|
20231006,144000,553757210,9310,9310,9310,9300,15
|
|
20231006,143900,553617580,9310,9310,9310,9310,1
|
|
20231006,143800,553608270,9300,9310,9310,9300,106
|
|
20231006,143700,552621440,9310,9300,9310,9300,5
|
|
20231006,143600,552574930,9290,9290,9300,9290,724
|
|
20231006,143500,545845730,9290,9290,9290,9290,1
|
|
20231006,143400,545836440,9270,9270,9270,9270,2
|
|
20231006,143300,545817900,9290,9270,9290,9270,3
|
|
20231006,143200,545790070,9290,9280,9290,9270,1207
|
|
20231006,143100,534599910,9280,9280,9280,9280,2
|
|
20231006,143000,534581350,9290,9290,9290,9290,201
|
|
20231006,142900,532714060,9290,9270,9290,9270,2
|
|
20231006,142800,532695500,9290,9270,9290,9270,4
|
|
20231006,142700,532658390,9270,9270,9270,9270,2
|
|
20231006,142600,532639850,9270,9280,9290,9270,43
|
|
20231006,142500,532241190,9280,9280,9280,9270,498
|
|
20231006,142400,527619760,9290,9280,9290,9280,524
|
|
20231006,142300,522757000,9290,9280,9290,9280,3
|
|
20231006,142200,522729150,9290,9290,9290,9290,24
|
|
20231006,142100,522506190,9280,9290,9290,9280,2
|
|
20231006,142000,522487620,9280,9290,9290,9280,108
|
|
20231006,141900,521485300,9280,9280,9280,9280,151
|
|
20231006,141800,520084020,9290,9290,9290,9290,10
|
|
20231006,141700,519991120,9290,9290,9290,9280,136
|
|
20231006,141600,518728700,9290,9290,9290,9290,0
|
|
20231006,141500,518728700,9290,9290,9290,9280,4
|
|
20231006,141400,518691550,9290,9290,9290,9290,0
|
|
20231006,141300,518691550,9290,9290,9290,9290,10
|
|
20231006,141200,518598650,9300,9290,9300,9290,30
|
|
20231006,141100,518319710,9290,9290,9290,9280,21
|
|
20231006,141000,518124630,9290,9290,9290,9290,2
|
|
20231006,140900,518106050,9280,9290,9290,9280,3
|
|
20231006,140800,518078200,9290,9290,9290,9290,22
|
|
20231006,140700,517873820,9280,9280,9280,9280,1
|
|
20231006,140600,517864540,9290,9290,9290,9290,44
|
|
20231006,140500,517455780,9280,9290,9290,9280,5
|
|
20231006,140400,517409350,9290,9290,9290,9290,1
|
|
20231006,140300,517400060,9270,9300,9300,9270,26
|
|
20231006,140200,517158320,9270,9270,9270,9270,0
|
|
20231006,140100,517158320,9270,9270,9270,9260,45
|
|
20231006,140000,516741180,9270,9270,9270,9270,2
|
|
20231006,135900,516722640,9270,9260,9270,9260,30
|
|
20231006,135800,516444600,9260,9260,9260,9260,19
|
|
20231006,135700,516268660,9270,9270,9270,9270,2
|
|
20231006,135600,516250120,9270,9300,9300,9270,7
|
|
20231006,135500,516185150,9300,9300,9300,9300,0
|
|
20231006,135400,516185150,9300,9300,9300,9300,0
|
|
20231006,135300,516185150,9300,9300,9300,9300,13
|
|
20231006,135200,516064250,9300,9310,9310,9300,33
|
|
20231006,135100,515757110,9310,9310,9310,9310,0
|
|
20231006,135000,515757110,9310,9310,9310,9310,2
|
|
20231006,134900,515738490,9300,9310,9310,9300,62
|
|
20231006,134800,515161850,9300,9300,9300,9300,148
|
|
20231006,134700,513785450,9300,9300,9300,9300,112
|
|
20231006,134600,512743850,9290,9290,9300,9290,6
|
|
20231006,134500,512688090,9290,9290,9290,9260,4
|
|
20231006,134400,512650960,9290,9290,9290,9290,61
|
|
20231006,134300,512084270,9300,9300,9300,9300,0
|
|
20231006,134200,512084270,9300,9290,9300,9290,3
|
|
20231006,134100,512056390,9260,9260,9260,9260,11
|
|
20231006,134000,511954530,9300,9300,9300,9300,2
|
|
20231006,133900,511935930,9250,9300,9300,9250,509
|
|
20231006,133800,507222830,9270,9280,9280,9270,18
|
|
20231006,133700,507055920,9300,9300,9300,9300,11
|
|
20231006,133600,506953620,9310,9310,9310,9310,0
|
|
20231006,133500,506953620,9310,9310,9310,9310,5
|
|
20231006,133400,506907070,9310,9310,9310,9310,0
|
|
20231006,133300,506907070,9310,9300,9310,9300,15
|
|
20231006,133200,506767470,9300,9310,9310,9300,41
|
|
20231006,133100,506386160,9300,9290,9300,9290,482
|
|
20231006,133000,501905560,9300,9300,9300,9300,0
|
|
20231006,132900,501905560,9300,9300,9300,9300,0
|
|
20231006,132800,501905560,9300,9290,9300,9270,661
|
|
20231006,132700,495767550,9300,9300,9300,9300,0
|
|
20231006,132600,495767550,9300,9300,9300,9300,24
|
|
20231006,132500,495544350,9300,9300,9300,9300,0
|
|
20231006,132400,495544350,9300,9300,9300,9300,0
|
|
20231006,132300,495544350,9300,9300,9300,9300,24
|
|
20231006,132200,495321150,9300,9290,9300,9290,283
|
|
20231006,132100,492692070,9290,9290,9290,9290,42
|
|
20231006,132000,492301890,9290,9290,9290,9290,327
|
|
20231006,131900,489264060,9290,9290,9290,9290,500
|
|
20231006,131800,484619060,9290,9290,9290,9290,0
|
|
20231006,131700,484619060,9290,9290,9290,9290,0
|
|
20231006,131600,484619060,9290,9300,9300,9290,120
|
|
20231006,131500,483503260,9310,9310,9310,9310,25
|
|
20231006,131400,483270510,9310,9310,9310,9310,0
|
|
20231006,131300,483270510,9310,9310,9310,9310,32
|
|
20231006,131200,482972590,9310,9310,9310,9310,0
|
|
20231006,131100,482972590,9310,9310,9310,9310,1
|
|
20231006,131000,482963280,9300,9300,9300,9300,17
|
|
20231006,130900,482805180,9300,9300,9300,9300,13
|
|
20231006,130800,482684280,9310,9310,9310,9310,0
|
|
20231006,130700,482684280,9310,9300,9310,9300,119
|
|
20231006,130600,481577570,9300,9300,9300,9300,4
|
|
20231006,130500,481540370,9300,9300,9300,9300,25
|
|
20231006,130400,481307870,9280,9280,9280,9280,0
|
|
20231006,130300,481307870,9280,9280,9280,9280,2
|
|
20231006,130200,481289310,9260,9260,9260,9260,0
|
|
20231006,130100,481289310,9260,9260,9260,9260,0
|
|
20231006,130000,481289310,9260,9260,9260,9260,0
|
|
20231006,125900,481289310,9260,9270,9270,9260,400
|
|
20231006,125800,477584130,9270,9300,9300,9270,200
|
|
20231006,125700,475726290,9300,9300,9300,9300,20
|
|
20231006,125600,475540290,9310,9310,9310,9310,20
|
|
20231006,125500,475354090,9320,9320,9320,9320,359
|
|
20231006,125400,472008210,9320,9320,9320,9320,300
|
|
20231006,125300,469212210,9310,9300,9310,9300,14
|
|
20231006,125200,469082000,9320,9320,9320,9320,0
|
|
20231006,125100,469082000,9320,9320,9320,9320,0
|
|
20231006,125000,469082000,9320,9320,9320,9320,46
|
|
20231006,124900,468653280,9320,9320,9320,9320,0
|
|
20231006,124800,468653280,9320,9320,9320,9320,0
|
|
20231006,124700,468653280,9320,9320,9320,9320,0
|
|
20231006,124600,468653280,9320,9300,9320,9300,564
|
|
20231006,124500,463398680,9280,9290,9300,9280,20
|
|
20231006,124400,463212720,9300,9300,9300,9300,2
|
|
20231006,124300,463194120,9300,9300,9300,9300,0
|
|
20231006,124200,463194120,9300,9270,9300,9270,182
|
|
20231006,124100,461504710,9280,9280,9280,9280,0
|
|
20231006,124000,461504710,9280,9280,9280,9280,1
|
|
20231006,123900,461495430,9270,9270,9270,9270,174
|
|
20231006,123800,459882450,9280,9280,9280,9280,0
|
|
20231006,123700,459882450,9280,9280,9280,9280,0
|
|
20231006,123600,459882450,9280,9280,9280,9280,20
|
|
20231006,123500,459696850,9280,9280,9280,9280,222
|
|
20231006,123400,457636690,9280,9280,9280,9280,0
|
|
20231006,123300,457636690,9280,9280,9280,9280,0
|
|
20231006,123200,457636690,9280,9280,9280,9280,4
|
|
20231006,123100,457599570,9280,9280,9280,9280,16
|
|
20231006,123000,457451090,9280,9280,9280,9280,16
|
|
20231006,122900,457302610,9280,9270,9280,9270,87
|
|
20231006,122800,456495880,9280,9270,9280,9270,11
|
|
20231006,122700,456393810,9280,9280,9280,9280,0
|
|
20231006,122600,456393810,9280,9280,9280,9280,1
|
|
20231006,122500,456384530,9270,9280,9280,9270,54
|
|
20231006,122400,455883710,9270,9280,9280,9270,189
|
|
20231006,122300,454131580,9280,9280,9280,9280,0
|
|
20231006,122200,454131580,9280,9280,9280,9280,50
|
|
20231006,122100,453667580,9290,9280,9290,9280,104
|
|
20231006,122000,452702200,9280,9290,9290,9280,36
|
|
20231006,121900,452368110,9290,9290,9290,9290,0
|
|
20231006,121800,452368110,9290,9290,9290,9290,1
|
|
20231006,121700,452358820,9290,9290,9290,9290,0
|
|
20231006,121600,452358820,9290,9280,9290,9280,11
|
|
20231006,121500,452256730,9290,9290,9290,9290,0
|
|
20231006,121400,452256730,9290,9290,9290,9290,24
|
|
20231006,121300,452033770,9290,9290,9290,9290,1
|
|
20231006,121200,452024480,9270,9270,9270,9270,0
|
|
20231006,121100,452024480,9270,9270,9270,9270,2
|
|
20231006,121000,452005940,9290,9270,9290,9270,552
|
|
20231006,120900,446877880,9270,9270,9270,9270,27
|
|
20231006,120800,446627590,9270,9270,9270,9270,0
|
|
20231006,120700,446627590,9270,9270,9270,9270,87
|
|
20231006,120600,445821100,9270,9270,9270,9270,0
|
|
20231006,120500,445821100,9270,9270,9270,9270,5
|
|
20231006,120400,445774750,9280,9280,9280,9280,1
|
|
20231006,120300,445765470,9280,9290,9290,9280,12
|
|
20231006,120200,445654100,9250,9250,9250,9250,0
|
|
20231006,120100,445654100,9250,9280,9280,9250,510
|
|
20231006,120000,440931060,9280,9280,9280,9280,33
|
|
20231006,115900,440624820,9290,9290,9290,9290,1
|
|
20231006,115800,440615530,9280,9280,9280,9280,0
|
|
20231006,115700,440615530,9280,9270,9280,9270,304
|
|
20231006,115600,437797410,9270,9270,9270,9270,2
|
|
20231006,115500,437778870,9280,9270,9280,9270,25
|
|
20231006,115400,437546880,9280,9280,9280,9280,0
|
|
20231006,115300,437546880,9280,9280,9280,9280,345
|
|
20231006,115200,434345280,9280,9280,9280,9280,0
|
|
20231006,115100,434345280,9280,9280,9280,9280,1
|
|
20231006,115000,434336000,9270,9270,9270,9270,0
|
|
20231006,114900,434336000,9270,9270,9270,9270,162
|
|
20231006,114800,432834260,9280,9280,9280,9280,0
|
|
20231006,114700,432834260,9280,9280,9280,9280,0
|
|
20231006,114600,432834260,9280,9270,9280,9270,478
|
|
20231006,114500,428402930,9270,9270,9270,9270,565
|
|
20231006,114400,423165380,9270,9270,9270,9270,16
|
|
20231006,114300,423017060,9250,9260,9260,9250,85
|
|
20231006,114200,422230710,9260,9260,9260,9260,1
|
|
20231006,114100,422221450,9250,9250,9250,9250,84
|
|
20231006,114000,421444450,9270,9250,9270,9250,16
|
|
20231006,113900,421296170,9270,9240,9270,9240,2
|
|
20231006,113800,421277660,9240,9240,9240,9240,140
|
|
20231006,113700,419984060,9270,9270,9270,9250,1220
|
|
20231006,113600,408677260,9270,9270,9270,9270,15
|
|
20231006,113500,408538210,9270,9270,9270,9270,3
|
|
20231006,113400,408510400,9270,9270,9270,9270,10
|
|
20231006,113300,408417700,9270,9270,9270,9270,20
|
|
20231006,113200,408232300,9240,9240,9240,9240,158
|
|
20231006,113100,406772380,9270,9270,9270,9240,502
|
|
20231006,113000,402132960,9260,9250,9260,9250,68
|
|
20231006,112900,401503500,9250,9240,9250,9230,450
|
|
20231006,112800,397342900,9240,9260,9260,9240,1749
|
|
20231006,112700,381167260,9250,9250,9260,9250,12
|
|
20231006,112600,381056240,9250,9260,9270,9250,886
|
|
20231006,112500,372851320,9260,9260,9260,9260,24
|
|
20231006,112400,372629080,9260,9260,9260,9260,51
|
|
20231006,112300,372156820,9270,9260,9270,9260,580
|
|
20231006,112200,366786010,9270,9280,9280,9270,51
|
|
20231006,112100,366312740,9280,9280,9280,9260,425
|
|
20231006,112000,362373050,9270,9270,9270,9270,110
|
|
20231006,111900,361353350,9270,9280,9280,9270,216
|
|
20231006,111800,359350530,9280,9300,9300,9280,729
|
|
20231006,111700,352581660,9300,9300,9300,9290,221
|
|
20231006,111600,350528360,9300,9300,9300,9300,285
|
|
20231006,111500,347877860,9300,9310,9320,9300,706
|
|
20231006,111400,341304920,9310,9310,9310,9310,0
|
|
20231006,111300,341304920,9310,9320,9320,9310,408
|
|
20231006,111200,337506430,9300,9310,9320,9300,14
|
|
20231006,111100,337376180,9310,9320,9320,9310,3
|
|
20231006,111000,337348240,9310,9320,9320,9300,301
|
|
20231006,110900,334546530,9320,9320,9320,9320,10
|
|
20231006,110800,334453330,9310,9320,9320,9310,17
|
|
20231006,110700,334294910,9330,9320,9330,9320,50
|
|
20231006,110600,333828460,9320,9330,9330,9320,1650
|
|
20231006,110500,318434410,9330,9340,9340,9330,21
|
|
20231006,110400,318238470,9320,9320,9320,9320,3
|
|
20231006,110300,318210510,9340,9330,9340,9330,164
|
|
20231006,110200,316680380,9330,9330,9330,9330,0
|
|
20231006,110100,316680380,9330,9330,9330,9330,0
|
|
20231006,110000,316680380,9330,9330,9330,9330,0
|
|
20231006,105900,316680380,9330,9320,9330,9320,295
|
|
20231006,105800,313930970,9330,9330,9330,9330,44
|
|
20231006,105700,313520450,9340,9340,9340,9340,0
|
|
20231006,105600,313520450,9340,9310,9340,9310,355
|
|
20231006,105500,310215370,9310,9310,9340,9310,364
|
|
20231006,105400,306826500,9310,9310,9310,9310,117
|
|
20231006,105300,305737230,9330,9330,9330,9330,5
|
|
20231006,105200,305690580,9340,9320,9340,9320,3
|
|
20231006,105100,305662600,9320,9340,9340,9320,338
|
|
20231006,105000,302512260,9350,9340,9350,9340,15
|
|
20231006,104900,302372150,9340,9330,9340,9330,237
|
|
20231006,104800,300159920,9330,9330,9330,9330,52
|
|
20231006,104700,299674760,9330,9330,9330,9330,11
|
|
20231006,104600,299572130,9330,9330,9330,9330,45
|
|
20231006,104500,299152280,9330,9330,9330,9320,12
|
|
20231006,104400,299040330,9340,9320,9340,9320,341
|
|
20231006,104300,295858310,9320,9320,9320,9320,2
|
|
20231006,104200,295839670,9310,9330,9330,9310,356
|
|
20231006,104100,292524820,9330,9330,9330,9330,5
|
|
20231006,104000,292478170,9330,9330,9330,9330,49
|
|
20231006,103900,292021000,9310,9330,9330,9310,295
|
|
20231006,103800,289268850,9330,9300,9330,9300,514
|
|
20231006,103700,284480690,9300,9300,9310,9300,150
|
|
20231006,103600,283084480,9290,9290,9290,9290,0
|
|
20231006,103500,283084480,9290,9290,9290,9290,17
|
|
20231006,103400,282926550,9290,9280,9290,9280,225
|
|
20231006,103300,280838390,9290,9290,9290,9290,67
|
|
20231006,103200,280215960,9290,9290,9290,9290,201
|
|
20231006,103100,278348670,9300,9300,9300,9300,0
|
|
20231006,103000,278348670,9300,9290,9300,9290,49
|
|
20231006,102900,277893450,9290,9290,9290,9290,2
|
|
20231006,102800,277874870,9280,9300,9300,9280,82
|
|
20231006,102700,277113270,9300,9300,9300,9300,1
|
|
20231006,102600,277103970,9300,9300,9300,9290,1059
|
|
20231006,102500,267264530,9300,9290,9300,9290,21
|
|
20231006,102400,267069430,9300,9270,9300,9270,10
|
|
20231006,102300,266976700,9280,9280,9280,9280,158
|
|
20231006,102200,265510460,9290,9280,9290,9280,12
|
|
20231006,102100,265399090,9280,9280,9280,9280,92
|
|
20231006,102000,264545330,9290,9290,9290,9290,2
|
|
20231006,101900,264526750,9290,9290,9290,9290,113
|
|
20231006,101800,263476980,9300,9300,9300,9300,1
|
|
20231006,101700,263467680,9300,9290,9310,9290,259
|
|
20231006,101600,261061430,9300,9310,9310,9300,204
|
|
20231006,101500,259163880,9310,9320,9320,9310,57
|
|
20231006,101400,258632710,9330,9320,9330,9320,278
|
|
20231006,101300,256041560,9310,9310,9310,9310,114
|
|
20231006,101200,254980220,9320,9320,9320,9320,2
|
|
20231006,101100,254961580,9310,9310,9310,9310,38
|
|
20231006,101000,254607800,9300,9300,9300,9300,386
|
|
20231006,100900,251018000,9300,9300,9300,9300,3
|
|
20231006,100800,250990100,9300,9300,9300,9290,8
|
|
20231006,100700,250915710,9300,9300,9300,9300,29
|
|
20231006,100600,250646010,9300,9300,9300,9300,40
|
|
20231006,100500,250274010,9300,9310,9310,9300,41
|
|
20231006,100400,249892650,9310,9320,9320,9310,42
|
|
20231006,100300,249501490,9320,9320,9320,9320,27
|
|
20231006,100200,249249850,9310,9300,9310,9300,514
|
|
20231006,100100,244469630,9300,9290,9300,9290,806
|
|
20231006,100000,236981520,9290,9280,9290,9280,767
|
|
20231006,095900,229863200,9280,9280,9280,9280,206
|
|
20231006,095800,227951520,9280,9280,9280,9280,201
|
|
20231006,095700,226086240,9280,9280,9280,9280,0
|
|
20231006,095600,226086240,9280,9280,9280,9280,1
|
|
20231006,095500,226076960,9270,9270,9270,9270,11
|
|
20231006,095400,225974990,9270,9270,9270,9270,133
|
|
20231006,095300,224742080,9270,9260,9280,9260,416
|
|
20231006,095200,220883900,9260,9280,9280,9260,152
|
|
20231006,095100,219473940,9280,9280,9280,9280,65
|
|
20231006,095000,218870740,9260,9260,9260,9250,520
|
|
20231006,094900,214055740,9280,9280,9280,9280,0
|
|
20231006,094800,214055740,9280,9260,9280,9260,197
|
|
20231006,094700,212231020,9260,9260,9260,9260,51
|
|
20231006,094600,211758760,9260,9220,9260,9220,164
|
|
20231006,094500,210244330,9230,9230,9260,9220,1445
|
|
20231006,094400,196918040,9230,9250,9280,9230,303
|
|
20231006,094300,194117430,9280,9280,9280,9260,1430
|
|
20231006,094200,180862010,9280,9280,9280,9280,96
|
|
20231006,094100,179971130,9280,9290,9290,9280,79
|
|
20231006,094000,179237510,9290,9290,9290,9290,643
|
|
20231006,093900,173264040,9290,9280,9290,9280,36
|
|
20231006,093800,172929940,9280,9270,9280,9270,140
|
|
20231006,093700,171632040,9280,9280,9280,9270,14
|
|
20231006,093600,171502220,9280,9280,9280,9270,495
|
|
20231006,093500,166912180,9290,9290,9290,9290,8
|
|
20231006,093400,166837860,9290,9290,9290,9290,16
|
|
20231006,093300,166689220,9290,9290,9290,9290,0
|
|
20231006,093200,166689220,9290,9270,9300,9270,268
|
|
20231006,093100,164204630,9290,9270,9290,9270,29
|
|
20231006,093000,163935770,9290,9300,9300,9280,677
|
|
20231006,092900,157652640,9310,9310,9310,9310,0
|
|
20231006,092800,157652640,9310,9310,9310,9310,3
|
|
20231006,092700,157624710,9320,9320,9320,9320,0
|
|
20231006,092600,157624710,9320,9320,9320,9320,0
|
|
20231006,092500,157624710,9320,9320,9320,9320,209
|
|
20231006,092400,155676830,9320,9320,9320,9310,36
|
|
20231006,092300,155341640,9310,9310,9310,9310,510
|
|
20231006,092200,150593540,9310,9300,9310,9260,539
|
|
20231006,092100,145577620,9300,9270,9300,9270,248
|
|
20231006,092000,143277140,9260,9270,9270,9260,208
|
|
20231006,091900,141349980,9270,9260,9270,9260,4
|
|
20231006,091800,141312930,9270,9270,9270,9270,233
|
|
20231006,091700,139153020,9280,9280,9280,9280,66
|
|
20231006,091600,138540540,9270,9280,9280,9270,1182
|
|
20231006,091500,127572580,9280,9250,9280,9250,219
|
|
20231006,091400,125544210,9270,9280,9280,9270,124
|
|
20231006,091300,124394590,9280,9280,9280,9280,6
|
|
20231006,091200,124338910,9280,9300,9300,9280,138
|
|
20231006,091100,123055550,9280,9270,9280,9270,510
|
|
20231006,091000,118322840,9270,9270,9270,9270,86
|
|
20231006,090900,117525620,9270,9240,9270,9240,1257
|
|
20231006,090800,105892200,9240,9210,9240,9210,109
|
|
20231006,090700,104888280,9200,9250,9250,9200,1162
|
|
20231006,090600,94187330,9210,9260,9260,9210,764
|
|
20231006,090500,87140700,9260,9260,9260,9250,394
|
|
20231006,090400,83493210,9260,9260,9270,9260,675
|
|
20231006,090300,77242120,9260,9270,9270,9260,129
|
|
20231006,090200,76047290,9270,9270,9270,9270,138
|
|
20231006,090100,74768030,9270,9180,9270,9180,4131
|
|
20231006,090000,36778630,9160,9060,9180,9060,3629
|