659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195600,1738076800,9140,9140,9140,9140,2262
|
|
20231010,195500,1738076800,9140,9140,9140,9140,0
|
|
20231010,195400,1738076800,9140,9140,9140,9140,0
|
|
20231010,195300,1738076800,9140,9140,9140,9140,0
|
|
20231010,195200,1738076800,9140,9140,9140,9140,0
|
|
20231010,195100,1738076800,9140,9140,9140,9140,0
|
|
20231010,195000,1738076800,9140,9140,9140,9140,0
|
|
20231010,194900,1738076800,9140,9140,9140,9140,0
|
|
20231010,194800,1738076800,9140,9140,9140,9140,0
|
|
20231010,194700,1738076800,9140,9140,9140,9140,0
|
|
20231010,194600,1738076800,9140,9140,9140,9140,0
|
|
20231010,194500,1738076800,9140,9140,9140,9140,0
|
|
20231010,194400,1738076800,9140,9140,9140,9140,0
|
|
20231010,194300,1738076800,9140,9140,9140,9140,0
|
|
20231010,194200,1738076800,9140,9140,9140,9140,0
|
|
20231010,194100,1738076800,9140,9140,9140,9140,0
|
|
20231010,194000,1738076800,9140,9140,9140,9140,0
|
|
20231010,193900,1738076800,9140,9140,9140,9140,0
|
|
20231010,193800,1738076800,9140,9140,9140,9140,0
|
|
20231010,193700,1738076800,9140,9140,9140,9140,0
|
|
20231010,193600,1738076800,9140,9140,9140,9140,0
|
|
20231010,193500,1738076800,9140,9140,9140,9140,0
|
|
20231010,193400,1738076800,9140,9140,9140,9140,0
|
|
20231010,193300,1738076800,9140,9140,9140,9140,0
|
|
20231010,193200,1738076800,9140,9140,9140,9140,0
|
|
20231010,193100,1738076800,9140,9140,9140,9140,0
|
|
20231010,193000,1738076800,9140,9140,9140,9140,0
|
|
20231010,192900,1738076800,9140,9140,9140,9140,0
|
|
20231010,192800,1738076800,9140,9140,9140,9140,0
|
|
20231010,192700,1738076800,9140,9140,9140,9140,0
|
|
20231010,192600,1738076800,9140,9140,9140,9140,2262
|
|
20231010,192500,1738076800,9140,9140,9140,9140,0
|
|
20231010,192400,1738076800,9140,9140,9140,9140,0
|
|
20231010,192300,1738076800,9140,9140,9140,9140,0
|
|
20231010,192200,1738076800,9140,9140,9140,9140,0
|
|
20231010,192100,1738076800,9140,9140,9140,9140,0
|
|
20231010,192000,1738076800,9140,9140,9140,9140,0
|
|
20231010,191900,1738076800,9140,9140,9140,9140,0
|
|
20231010,191800,1738076800,9140,9140,9140,9140,0
|
|
20231010,191700,1738076800,9140,9140,9140,9140,0
|
|
20231010,191600,1738076800,9140,9140,9140,9140,0
|
|
20231010,191500,1738076800,9140,9140,9140,9140,0
|
|
20231010,191400,1738076800,9140,9140,9140,9140,0
|
|
20231010,191300,1738076800,9140,9140,9140,9140,0
|
|
20231010,191200,1738076800,9140,9140,9140,9140,0
|
|
20231010,191100,1738076800,9140,9140,9140,9140,0
|
|
20231010,191000,1738076800,9140,9140,9140,9140,0
|
|
20231010,190900,1738076800,9140,9140,9140,9140,0
|
|
20231010,190800,1738076800,9140,9140,9140,9140,0
|
|
20231010,190700,1738076800,9140,9140,9140,9140,0
|
|
20231010,190600,1738076800,9140,9140,9140,9140,0
|
|
20231010,190500,1738076800,9140,9140,9140,9140,0
|
|
20231010,190400,1738076800,9140,9140,9140,9140,0
|
|
20231010,190300,1738076800,9140,9140,9140,9140,0
|
|
20231010,190200,1738076800,9140,9140,9140,9140,0
|
|
20231010,190100,1738076800,9140,9140,9140,9140,0
|
|
20231010,190000,1738076800,9140,9140,9140,9140,0
|
|
20231010,185900,1738076800,9140,9140,9140,9140,0
|
|
20231010,185800,1738076800,9140,9140,9140,9140,0
|
|
20231010,185700,1738076800,9140,9140,9140,9140,0
|
|
20231010,185600,1738076800,9140,9140,9140,9140,2262
|
|
20231010,185500,1738076800,9140,9140,9140,9140,0
|
|
20231010,185400,1738076800,9140,9140,9140,9140,0
|
|
20231010,185300,1738076800,9140,9140,9140,9140,0
|
|
20231010,185200,1738076800,9140,9140,9140,9140,0
|
|
20231010,185100,1738076800,9140,9140,9140,9140,0
|
|
20231010,185000,1738076800,9140,9140,9140,9140,0
|
|
20231010,184900,1738076800,9140,9140,9140,9140,0
|
|
20231010,184800,1738076800,9140,9140,9140,9140,0
|
|
20231010,184700,1738076800,9140,9140,9140,9140,0
|
|
20231010,184600,1738076800,9140,9140,9140,9140,0
|
|
20231010,184500,1738076800,9140,9140,9140,9140,0
|
|
20231010,184400,1738076800,9140,9140,9140,9140,0
|
|
20231010,184300,1738076800,9140,9140,9140,9140,0
|
|
20231010,184200,1738076800,9140,9140,9140,9140,0
|
|
20231010,184100,1738076800,9140,9140,9140,9140,0
|
|
20231010,184000,1738076800,9140,9140,9140,9140,0
|
|
20231010,183900,1738076800,9140,9140,9140,9140,0
|
|
20231010,183800,1738076800,9140,9140,9140,9140,0
|
|
20231010,183700,1738076800,9140,9140,9140,9140,0
|
|
20231010,183600,1738076800,9140,9140,9140,9140,0
|
|
20231010,183500,1738076800,9140,9140,9140,9140,0
|
|
20231010,183400,1738076800,9140,9140,9140,9140,0
|
|
20231010,183300,1738076800,9140,9140,9140,9140,0
|
|
20231010,183200,1738076800,9140,9140,9140,9140,0
|
|
20231010,183100,1738076800,9140,9140,9140,9140,0
|
|
20231010,183000,1738076800,9140,9140,9140,9140,0
|
|
20231010,182900,1738076800,9140,9140,9140,9140,0
|
|
20231010,182800,1738076800,9140,9140,9140,9140,0
|
|
20231010,182700,1738076800,9140,9140,9140,9140,0
|
|
20231010,182600,1738076800,9140,9140,9140,9140,2262
|
|
20231010,182500,1738076800,9140,9140,9140,9140,0
|
|
20231010,182400,1738076800,9140,9140,9140,9140,0
|
|
20231010,182300,1738076800,9140,9140,9140,9140,0
|
|
20231010,182200,1738076800,9140,9140,9140,9140,0
|
|
20231010,182100,1738076800,9140,9140,9140,9140,0
|
|
20231010,182000,1738076800,9140,9140,9140,9140,0
|
|
20231010,181900,1738076800,9140,9140,9140,9140,0
|
|
20231010,181800,1738076800,9140,9140,9140,9140,0
|
|
20231010,181700,1738076800,9140,9140,9140,9140,0
|
|
20231010,181600,1738076800,9140,9140,9140,9140,0
|
|
20231010,181500,1738076800,9140,9140,9140,9140,0
|
|
20231010,181400,1738076800,9140,9140,9140,9140,0
|
|
20231010,181300,1738076800,9140,9140,9140,9140,0
|
|
20231010,181200,1738076800,9140,9140,9140,9140,0
|
|
20231010,181100,1738076800,9140,9140,9140,9140,0
|
|
20231010,181000,1738076800,9140,9140,9140,9140,0
|
|
20231010,180900,1738076800,9140,9140,9140,9140,0
|
|
20231010,180800,1738076800,9140,9140,9140,9140,0
|
|
20231010,180700,1738076800,9140,9140,9140,9140,0
|
|
20231010,180600,1738076800,9140,9140,9140,9140,0
|
|
20231010,180500,1738076800,9140,9140,9140,9140,0
|
|
20231010,180400,1738076800,9140,9140,9140,9140,0
|
|
20231010,180300,1738076800,9140,9140,9140,9140,0
|
|
20231010,180200,1738076800,9140,9140,9140,9140,0
|
|
20231010,180100,1738076800,9140,9140,9140,9140,0
|
|
20231010,180000,1738076800,9140,9140,9140,9140,0
|
|
20231010,175900,1738076800,9140,9140,9140,9140,0
|
|
20231010,175800,1738076800,9140,9140,9140,9140,0
|
|
20231010,175700,1738076800,9140,9140,9140,9140,0
|
|
20231010,175600,1738076800,9140,9140,9140,9140,2262
|
|
20231010,175500,1738076800,9140,9140,9140,9140,0
|
|
20231010,175400,1738076800,9140,9140,9140,9140,0
|
|
20231010,175300,1738076800,9140,9140,9140,9140,0
|
|
20231010,175200,1738076800,9140,9140,9140,9140,0
|
|
20231010,175100,1738076800,9140,9140,9140,9140,0
|
|
20231010,175000,1738076800,9140,9140,9140,9140,0
|
|
20231010,174900,1738076800,9140,9140,9140,9140,0
|
|
20231010,174800,1738076800,9140,9140,9140,9140,0
|
|
20231010,174700,1738076800,9140,9140,9140,9140,0
|
|
20231010,174600,1738076800,9140,9140,9140,9140,0
|
|
20231010,174500,1738076800,9140,9140,9140,9140,0
|
|
20231010,174400,1738076800,9140,9140,9140,9140,0
|
|
20231010,174300,1738076800,9140,9140,9140,9140,0
|
|
20231010,174200,1738076800,9140,9140,9140,9140,0
|
|
20231010,174100,1738076800,9140,9140,9140,9140,0
|
|
20231010,174000,1738076800,9140,9140,9140,9140,0
|
|
20231010,173900,1738076800,9140,9140,9140,9140,0
|
|
20231010,173800,1738076800,9140,9140,9140,9140,0
|
|
20231010,173700,1738076800,9140,9140,9140,9140,0
|
|
20231010,173600,1738076800,9140,9140,9140,9140,0
|
|
20231010,173500,1738076800,9140,9140,9140,9140,0
|
|
20231010,173400,1738076800,9140,9140,9140,9140,0
|
|
20231010,173300,1738076800,9140,9140,9140,9140,0
|
|
20231010,173200,1738076800,9140,9140,9140,9140,0
|
|
20231010,173100,1738076800,9140,9140,9140,9140,0
|
|
20231010,173000,1738076800,9140,9140,9140,9140,0
|
|
20231010,172900,1738076800,9140,9140,9140,9140,0
|
|
20231010,172800,1738076800,9140,9140,9140,9140,0
|
|
20231010,172700,1738076800,9140,9140,9140,9140,0
|
|
20231010,172600,1738076800,9140,9140,9140,9140,2262
|
|
20231010,172500,1738076800,9140,9140,9140,9140,0
|
|
20231010,172400,1738076800,9140,9140,9140,9140,0
|
|
20231010,172300,1738076800,9140,9140,9140,9140,0
|
|
20231010,172200,1738076800,9140,9140,9140,9140,0
|
|
20231010,172100,1738076800,9140,9140,9140,9140,0
|
|
20231010,172000,1738076800,9140,9140,9140,9140,0
|
|
20231010,171900,1738076800,9140,9140,9140,9140,0
|
|
20231010,171800,1738076800,9140,9140,9140,9140,0
|
|
20231010,171700,1738076800,9140,9140,9140,9140,0
|
|
20231010,171600,1738076800,9140,9140,9140,9140,0
|
|
20231010,171500,1738076800,9140,9140,9140,9140,0
|
|
20231010,171400,1738076800,9140,9140,9140,9140,0
|
|
20231010,171300,1738076800,9140,9140,9140,9140,0
|
|
20231010,171200,1738076800,9140,9140,9140,9140,0
|
|
20231010,171100,1738076800,9140,9140,9140,9140,0
|
|
20231010,171000,1738076800,9140,9140,9140,9140,0
|
|
20231010,170900,1738076800,9140,9140,9140,9140,0
|
|
20231010,170800,1738076800,9140,9140,9140,9140,0
|
|
20231010,170700,1738076800,9140,9140,9140,9140,0
|
|
20231010,170600,1738076800,9140,9140,9140,9140,0
|
|
20231010,170500,1738076800,9140,9140,9140,9140,0
|
|
20231010,170400,1738076800,9140,9140,9140,9140,0
|
|
20231010,170300,1738076800,9140,9140,9140,9140,0
|
|
20231010,170200,1738076800,9140,9140,9140,9140,0
|
|
20231010,170100,1738076800,9140,9140,9140,9140,0
|
|
20231010,170000,1738076800,9140,9140,9140,9140,0
|
|
20231010,165900,1738076800,9140,9140,9140,9140,0
|
|
20231010,165800,1738076800,9140,9140,9140,9140,0
|
|
20231010,165700,1738076800,9140,9140,9140,9140,0
|
|
20231010,165600,1738076800,9140,9140,9140,9140,2262
|
|
20231010,165500,1738076800,9140,9140,9140,9140,0
|
|
20231010,165400,1738076800,9140,9140,9140,9140,0
|
|
20231010,165300,1738076800,9140,9140,9140,9140,0
|
|
20231010,165200,1738076800,9140,9140,9140,9140,0
|
|
20231010,165100,1738076800,9140,9140,9140,9140,0
|
|
20231010,165000,1738076800,9140,9140,9140,9140,0
|
|
20231010,164900,1738076800,9140,9140,9140,9140,0
|
|
20231010,164800,1738076800,9140,9140,9140,9140,0
|
|
20231010,164700,1738076800,9140,9140,9140,9140,0
|
|
20231010,164600,1738076800,9140,9140,9140,9140,0
|
|
20231010,164500,1738076800,9140,9140,9140,9140,0
|
|
20231010,164400,1738076800,9140,9140,9140,9140,0
|
|
20231010,164300,1738076800,9140,9140,9140,9140,0
|
|
20231010,164200,1738076800,9140,9140,9140,9140,0
|
|
20231010,164100,1738076800,9140,9140,9140,9140,0
|
|
20231010,164000,1738076800,9140,9140,9140,9140,0
|
|
20231010,163900,1738076800,9140,9140,9140,9140,0
|
|
20231010,163800,1738076800,9140,9140,9140,9140,0
|
|
20231010,163700,1738076800,9140,9140,9140,9140,0
|
|
20231010,163600,1738076800,9140,9140,9140,9140,0
|
|
20231010,163500,1738076800,9140,9140,9140,9140,0
|
|
20231010,163400,1738076800,9140,9140,9140,9140,0
|
|
20231010,163300,1738076800,9140,9140,9140,9140,0
|
|
20231010,163200,1738076800,9140,9140,9140,9140,0
|
|
20231010,163100,1738076800,9140,9140,9140,9140,0
|
|
20231010,163000,1738076800,9140,9140,9140,9140,0
|
|
20231010,162900,1738076800,9140,9140,9140,9140,0
|
|
20231010,162800,1738076800,9140,9140,9140,9140,0
|
|
20231010,162700,1738076800,9140,9140,9140,9140,0
|
|
20231010,162600,1738076800,9140,9140,9140,9140,2262
|
|
20231010,162500,1738076800,9140,9140,9140,9140,0
|
|
20231010,162400,1738076800,9140,9140,9140,9140,0
|
|
20231010,162300,1738076800,9140,9140,9140,9140,0
|
|
20231010,162200,1738076800,9140,9140,9140,9140,0
|
|
20231010,162100,1738076800,9140,9140,9140,9140,0
|
|
20231010,162000,1738076800,9140,9140,9140,9140,0
|
|
20231010,161900,1738076800,9140,9140,9140,9140,0
|
|
20231010,161800,1738076800,9140,9140,9140,9140,0
|
|
20231010,161700,1738076800,9140,9140,9140,9140,0
|
|
20231010,161600,1738076800,9140,9140,9140,9140,0
|
|
20231010,161500,1738076800,9140,9140,9140,9140,0
|
|
20231010,161400,1738076800,9140,9140,9140,9140,0
|
|
20231010,161300,1738076800,9140,9140,9140,9140,0
|
|
20231010,161200,1738076800,9140,9140,9140,9140,0
|
|
20231010,161100,1738076800,9140,9140,9140,9140,0
|
|
20231010,161000,1738076800,9140,9140,9140,9140,0
|
|
20231010,160900,1738076800,9140,9140,9140,9140,0
|
|
20231010,160800,1738076800,9140,9140,9140,9140,0
|
|
20231010,160700,1738076800,9140,9140,9140,9140,0
|
|
20231010,160600,1738076800,9140,9140,9140,9140,0
|
|
20231010,160500,1738076800,9140,9140,9140,9140,0
|
|
20231010,160400,1738076800,9140,9140,9140,9140,0
|
|
20231010,160300,1738076800,9140,9140,9140,9140,0
|
|
20231010,160200,1738076800,9140,9140,9140,9140,0
|
|
20231010,160100,1738076800,9140,9140,9140,9140,0
|
|
20231010,160000,1738076800,9140,9140,9140,9140,0
|
|
20231010,155900,1738076800,9140,9140,9140,9140,0
|
|
20231010,155800,1738076800,9140,9140,9140,9140,0
|
|
20231010,155700,1738076800,9140,9140,9140,9140,0
|
|
20231010,155600,1738076800,9140,9140,9140,9140,2262
|
|
20231010,155500,1738076800,9140,9140,9140,9140,0
|
|
20231010,155400,1738076800,9140,9140,9140,9140,0
|
|
20231010,155300,1738076800,9140,9140,9140,9140,0
|
|
20231010,155200,1738076800,9140,9140,9140,9140,0
|
|
20231010,155100,1738076800,9140,9140,9140,9140,0
|
|
20231010,155000,1738076800,9140,9140,9140,9140,0
|
|
20231010,154900,1738076800,9140,9140,9140,9140,0
|
|
20231010,154800,1738076800,9140,9140,9140,9140,0
|
|
20231010,154700,1738076800,9140,9140,9140,9140,0
|
|
20231010,154600,1738076800,9140,9140,9140,9140,0
|
|
20231010,154500,1738076800,9140,9140,9140,9140,0
|
|
20231010,154400,1738076800,9140,9140,9140,9140,0
|
|
20231010,154300,1738076800,9140,9140,9140,9140,0
|
|
20231010,154200,1738076800,9140,9140,9140,9140,0
|
|
20231010,154100,1738076800,9140,9140,9140,9140,0
|
|
20231010,154000,1738076800,9140,9140,9140,9140,0
|
|
20231010,153900,1738076800,9140,9140,9140,9140,0
|
|
20231010,153800,1738076800,9140,9140,9140,9140,0
|
|
20231010,153700,1738076800,9140,9140,9140,9140,0
|
|
20231010,153600,1738076800,9140,9140,9140,9140,0
|
|
20231010,153500,1738076800,9140,9140,9140,9140,0
|
|
20231010,153400,1738076800,9140,9140,9140,9140,0
|
|
20231010,153300,1738076800,9140,9140,9140,9140,0
|
|
20231010,153200,1738076800,9140,9140,9140,9140,0
|
|
20231010,153100,1738076800,9140,9140,9140,9140,0
|
|
20231010,153000,1738076800,9140,9140,9140,9140,2262
|
|
20231010,152900,1717402120,9130,9130,9130,9130,0
|
|
20231010,152800,1717402120,9130,9130,9130,9130,0
|
|
20231010,152700,1717402120,9130,9130,9130,9130,0
|
|
20231010,152600,1717402120,9130,9130,9130,9130,0
|
|
20231010,152500,1717402120,9130,9130,9130,9130,0
|
|
20231010,152400,1717402120,9130,9130,9130,9130,0
|
|
20231010,152300,1717402120,9130,9130,9130,9130,0
|
|
20231010,152200,1717402120,9130,9130,9130,9130,0
|
|
20231010,152100,1717402120,9130,9130,9130,9130,0
|
|
20231010,152000,1717402120,9130,9130,9130,9130,0
|
|
20231010,151900,1717402120,9130,9130,9140,9130,896
|
|
20231010,151800,1709216700,9130,9150,9150,9130,712
|
|
20231010,151700,1702704950,9140,9150,9150,9140,876
|
|
20231010,151600,1694690210,9150,9150,9160,9150,316
|
|
20231010,151500,1691798520,9160,9150,9160,9150,200
|
|
20231010,151400,1689966720,9150,9150,9160,9150,227
|
|
20231010,151300,1687889640,9190,9170,9190,9140,537
|
|
20231010,151200,1682980250,9180,9190,9190,9170,7
|
|
20231010,151100,1682915970,9190,9160,9200,9130,658
|
|
20231010,151000,1676872210,9190,9180,9200,9170,528
|
|
20231010,150900,1672022490,9180,9160,9180,9110,2002
|
|
20231010,150800,1653737680,9180,9180,9180,9160,1001
|
|
20231010,150700,1644568480,9160,9180,9180,9160,403
|
|
20231010,150600,1640874810,9180,9180,9190,9170,210
|
|
20231010,150500,1638947700,9160,9170,9180,9160,1163
|
|
20231010,150400,1628278900,9170,9170,9170,9170,108
|
|
20231010,150300,1627288540,9170,9160,9170,9160,341
|
|
20231010,150200,1624163970,9160,9150,9170,9150,563
|
|
20231010,150100,1619007860,9170,9150,9170,9150,102
|
|
20231010,150000,1618074520,9170,9160,9170,9150,429
|
|
20231010,145900,1614148270,9150,9160,9170,9150,274
|
|
20231010,145800,1611638550,9160,9160,9160,9150,91
|
|
20231010,145700,1610805020,9160,9180,9180,9160,610
|
|
20231010,145600,1605216900,9180,9170,9190,9170,135
|
|
20231010,145500,1603978080,9190,9160,9190,9160,12
|
|
20231010,145400,1603868030,9170,9160,9170,9150,1230
|
|
20231010,145300,1592610920,9160,9190,9190,9150,1074
|
|
20231010,145200,1582778290,9180,9170,9190,9170,117
|
|
20231010,145100,1581704490,9160,9180,9180,9160,193
|
|
20231010,145000,1579936210,9180,9180,9180,9150,1118
|
|
20231010,144900,1569699990,9190,9180,9190,9160,306
|
|
20231010,144800,1566894300,9200,9190,9200,9170,426
|
|
20231010,144700,1562976210,9170,9210,9210,9170,408
|
|
20231010,144600,1559230530,9190,9200,9210,9190,675
|
|
20231010,144500,1553020510,9200,9200,9200,9200,36
|
|
20231010,144400,1552689310,9200,9200,9200,9190,121
|
|
20231010,144300,1551576460,9190,9210,9210,9190,51
|
|
20231010,144200,1551107380,9180,9180,9210,9180,159
|
|
20231010,144100,1549645540,9180,9180,9210,9170,259
|
|
20231010,144000,1547268150,9180,9180,9180,9170,87
|
|
20231010,143900,1546469530,9170,9170,9170,9160,44
|
|
20231010,143800,1546066080,9180,9190,9190,9180,306
|
|
20231010,143700,1543256110,9220,9230,9230,9200,176
|
|
20231010,143600,1541634440,9230,9230,9230,9230,30
|
|
20231010,143500,1541357540,9240,9240,9240,9180,106
|
|
20231010,143400,1540381420,9240,9160,9240,9160,79
|
|
20231010,143300,1539656240,9160,9140,9160,9140,1770
|
|
20231010,143200,1523463790,9120,9110,9130,9110,104
|
|
20231010,143100,1522515620,9140,9110,9140,9110,283
|
|
20231010,143000,1519934740,9090,9090,9090,9090,440
|
|
20231010,142900,1515935140,9080,9080,9090,9080,554
|
|
20231010,142800,1510904010,9080,9100,9100,9080,1203
|
|
20231010,142700,1499971960,9080,9080,9080,9080,416
|
|
20231010,142600,1496194680,9090,9100,9100,9080,354
|
|
20231010,142500,1492976480,9100,9100,9100,9100,445
|
|
20231010,142400,1488926980,9090,9090,9160,9070,2451
|
|
20231010,142300,1466674530,9090,9130,9130,9090,3907
|
|
20231010,142200,1431115120,9120,9150,9150,9120,3674
|
|
20231010,142100,1397581250,9150,9160,9160,9150,2481
|
|
20231010,142000,1374875730,9160,9170,9170,9160,185
|
|
20231010,141900,1373179780,9170,9170,9170,9160,537
|
|
20231010,141800,1368259810,9170,9170,9170,9170,105
|
|
20231010,141700,1367296960,9170,9160,9170,9160,222
|
|
20231010,141600,1365261620,9160,9170,9170,9160,223
|
|
20231010,141500,1363217780,9170,9190,9190,9170,3098
|
|
20231010,141400,1334799350,9190,9200,9200,9180,1009
|
|
20231010,141300,1325523890,9200,9200,9200,9200,34
|
|
20231010,141200,1325211090,9210,9200,9210,9200,405
|
|
20231010,141100,1321484220,9210,9220,9220,9210,795
|
|
20231010,141000,1314155520,9230,9230,9230,9220,42
|
|
20231010,140900,1313768170,9230,9230,9230,9230,82
|
|
20231010,140800,1313011310,9220,9210,9220,9210,920
|
|
20231010,140700,1304537910,9210,9220,9220,9210,1393
|
|
20231010,140600,1291707520,9220,9230,9230,9220,93
|
|
20231010,140500,1290849960,9250,9210,9250,9210,34
|
|
20231010,140400,1290536420,9220,9230,9230,9220,140
|
|
20231010,140300,1289244490,9240,9240,9240,9240,163
|
|
20231010,140200,1287738370,9240,9250,9250,9240,142
|
|
20231010,140100,1286425020,9240,9240,9250,9240,82
|
|
20231010,140000,1285667170,9250,9250,9250,9250,81
|
|
20231010,135900,1284917920,9250,9230,9250,9230,1191
|
|
20231010,135800,1273905660,9230,9220,9230,9220,141
|
|
20231010,135700,1272604540,9220,9220,9220,9220,24
|
|
20231010,135600,1272383260,9230,9230,9230,9230,287
|
|
20231010,135500,1269734250,9220,9240,9240,9220,64
|
|
20231010,135400,1269143760,9230,9230,9230,9230,93
|
|
20231010,135300,1268285370,9230,9230,9230,9230,130
|
|
20231010,135200,1267085470,9230,9220,9230,9220,130
|
|
20231010,135100,1265886670,9220,9200,9220,9200,41
|
|
20231010,135000,1265509450,9220,9220,9220,9220,3
|
|
20231010,134900,1265481790,9190,9220,9220,9190,62
|
|
20231010,134800,1264911410,9220,9220,9220,9220,0
|
|
20231010,134700,1264911410,9220,9190,9230,9170,659
|
|
20231010,134600,1258861850,9190,9190,9190,9190,33
|
|
20231010,134500,1258558580,9230,9200,9230,9180,3542
|
|
20231010,134400,1226023640,9230,9230,9230,9230,203
|
|
20231010,134300,1224149950,9190,9230,9230,9190,36
|
|
20231010,134200,1223819070,9200,9190,9200,9180,397
|
|
20231010,134100,1220171080,9200,9180,9200,9170,2756
|
|
20231010,134000,1194839790,9180,9180,9180,9170,280
|
|
20231010,133900,1192269800,9190,9190,9190,9190,121
|
|
20231010,133800,1191157810,9180,9190,9190,9180,109
|
|
20231010,133700,1190156310,9180,9190,9190,9180,313
|
|
20231010,133600,1187282890,9190,9180,9190,9180,127
|
|
20231010,133500,1186116160,9190,9170,9190,9170,6
|
|
20231010,133400,1186061120,9180,9190,9190,9170,2156
|
|
20231010,133300,1166273040,9180,9180,9190,9160,1254
|
|
20231010,133200,1154775950,9180,9190,9190,9180,1252
|
|
20231010,133100,1143281730,9190,9210,9210,9190,1348
|
|
20231010,133000,1130886720,9210,9210,9210,9200,243
|
|
20231010,132900,1128649890,9210,9210,9210,9200,1423
|
|
20231010,132800,1115557470,9200,9220,9220,9200,2253
|
|
20231010,132700,1094805220,9220,9220,9220,9210,365
|
|
20231010,132600,1091441060,9220,9230,9230,9220,1052
|
|
20231010,132500,1081741540,9230,9230,9230,9220,700
|
|
20231010,132400,1075280640,9230,9230,9230,9230,8
|
|
20231010,132300,1075206800,9210,9220,9230,9210,428
|
|
20231010,132200,1071263690,9220,9230,9250,9220,603
|
|
20231010,132100,1065702920,9240,9240,9240,9240,286
|
|
20231010,132000,1063060280,9250,9250,9250,9250,89
|
|
20231010,131900,1062237030,9250,9240,9250,9240,199
|
|
20231010,131800,1060397610,9240,9250,9250,9240,1164
|
|
20231010,131700,1049640880,9240,9240,9240,9240,30
|
|
20231010,131600,1049363680,9240,9250,9270,9240,609
|
|
20231010,131500,1043730600,9250,9260,9260,9250,1247
|
|
20231010,131400,1032193950,9260,9260,9260,9260,466
|
|
20231010,131300,1027878790,9260,9260,9260,9260,91
|
|
20231010,131200,1027036130,9250,9250,9260,9250,86
|
|
20231010,131100,1026240620,9240,9240,9240,9240,3
|
|
20231010,131000,1026212900,9240,9240,9250,9230,167
|
|
20231010,130900,1024670070,9250,9250,9250,9250,85
|
|
20231010,130800,1023883820,9240,9250,9250,9240,81
|
|
20231010,130700,1023134660,9250,9250,9250,9240,19
|
|
20231010,130600,1022958960,9250,9250,9250,9250,93
|
|
20231010,130500,1022098710,9260,9270,9270,9240,1863
|
|
20231010,130400,1004849660,9270,9270,9280,9270,86
|
|
20231010,130300,1004052400,9270,9260,9270,9260,149
|
|
20231010,130200,1002672270,9260,9280,9280,9260,674
|
|
20231010,130100,996431010,9260,9270,9270,9260,999
|
|
20231010,130000,987173600,9270,9280,9280,9270,664
|
|
20231010,125900,981013560,9280,9290,9290,9280,1298
|
|
20231010,125800,968966630,9290,9290,9290,9280,1421
|
|
20231010,125700,955769260,9290,9300,9300,9290,111
|
|
20231010,125600,954737260,9290,9290,9300,9290,1256
|
|
20231010,125500,943057370,9300,9300,9300,9300,101
|
|
20231010,125400,942118070,9290,9300,9300,9290,216
|
|
20231010,125300,940109870,9290,9290,9290,9290,386
|
|
20231010,125200,936523930,9300,9290,9300,9290,148
|
|
20231010,125100,935149000,9290,9290,9310,9280,579
|
|
20231010,125000,929771380,9290,9300,9300,9290,462
|
|
20231010,124900,925476780,9310,9300,9310,9300,1386
|
|
20231010,124800,912586070,9300,9320,9320,9300,485
|
|
20231010,124700,908070340,9320,9320,9320,9320,74
|
|
20231010,124600,907380660,9320,9330,9330,9310,815
|
|
20231010,124500,899784670,9330,9350,9350,9330,1240
|
|
20231010,124400,888210800,9350,9350,9350,9350,7
|
|
20231010,124300,888145350,9350,9360,9360,9350,86
|
|
20231010,124200,887340440,9350,9350,9360,9350,110
|
|
20231010,124100,886311930,9350,9350,9350,9350,1007
|
|
20231010,124000,876896480,9350,9360,9360,9350,130
|
|
20231010,123900,875680170,9360,9360,9360,9360,81
|
|
20231010,123800,874922010,9370,9370,9370,9370,81
|
|
20231010,123700,874163040,9390,9360,9390,9360,123
|
|
20231010,123600,873009150,9360,9370,9370,9360,111
|
|
20231010,123500,871969330,9380,9380,9380,9380,0
|
|
20231010,123400,871969330,9380,9360,9380,9360,905
|
|
20231010,123300,863482820,9350,9360,9360,9350,1003
|
|
20231010,123200,854103960,9350,9370,9370,9350,112
|
|
20231010,123100,853055620,9360,9360,9360,9360,23
|
|
20231010,123000,852840340,9360,9360,9360,9360,33
|
|
20231010,122900,852531460,9370,9370,9370,9370,81
|
|
20231010,122800,851772490,9370,9360,9370,9360,113
|
|
20231010,122700,850713970,9360,9350,9360,9350,69
|
|
20231010,122600,850068430,9360,9360,9360,9360,122
|
|
20231010,122500,848926510,9360,9360,9360,9360,82
|
|
20231010,122400,848158990,9350,9350,9350,9350,239
|
|
20231010,122300,845924340,9350,9360,9360,9350,1357
|
|
20231010,122200,833224310,9370,9370,9370,9370,82
|
|
20231010,122100,832455970,9360,9360,9360,9360,31
|
|
20231010,122000,832165810,9370,9370,9370,9370,509
|
|
20231010,121900,827396480,9380,9390,9390,9380,1140
|
|
20231010,121800,816702470,9390,9380,9390,9380,1303
|
|
20231010,121700,804477790,9380,9380,9390,9380,324
|
|
20231010,121600,801436780,9390,9390,9390,9390,81
|
|
20231010,121500,800676190,9390,9390,9390,9390,307
|
|
20231010,121400,797793460,9390,9400,9400,9390,463
|
|
20231010,121300,793442050,9390,9400,9400,9390,243
|
|
20231010,121200,791158070,9390,9390,9390,9390,24
|
|
20231010,121100,790932710,9410,9390,9410,9390,124
|
|
20231010,121000,789766310,9390,9390,9390,9390,998
|
|
20231010,120900,780395090,9390,9400,9400,9390,195
|
|
20231010,120800,778563090,9410,9420,9420,9410,144
|
|
20231010,120700,777206760,9410,9410,9410,9410,436
|
|
20231010,120600,773104000,9380,9380,9380,9380,0
|
|
20231010,120500,773104000,9380,9400,9400,9380,248
|
|
20231010,120400,770773500,9400,9400,9400,9400,4
|
|
20231010,120300,770735900,9370,9370,9370,9370,0
|
|
20231010,120200,770735900,9370,9390,9410,9370,330
|
|
20231010,120100,767632810,9390,9390,9390,9390,0
|
|
20231010,120000,767632810,9390,9390,9390,9390,1
|
|
20231010,115900,767623420,9340,9380,9400,9340,672
|
|
20231010,115800,761331440,9400,9380,9400,9380,109
|
|
20231010,115700,760308000,9370,9370,9370,9370,0
|
|
20231010,115600,760308000,9370,9380,9380,9370,187
|
|
20231010,115500,758553960,9390,9390,9390,9390,1
|
|
20231010,115400,758544570,9370,9370,9370,9370,100
|
|
20231010,115300,757607570,9400,9370,9400,9370,37
|
|
20231010,115200,757260850,9350,9380,9380,9350,190
|
|
20231010,115100,755482080,9380,9380,9400,9380,280
|
|
20231010,115000,752852560,9380,9370,9380,9370,134
|
|
20231010,114900,751595780,9370,9370,9370,9370,20
|
|
20231010,114800,751408380,9380,9380,9380,9380,234
|
|
20231010,114700,749213460,9380,9370,9380,9370,77
|
|
20231010,114600,748491870,9370,9360,9370,9360,132
|
|
20231010,114500,747255130,9350,9350,9350,9350,30
|
|
20231010,114400,746974630,9350,9350,9360,9350,198
|
|
20231010,114300,745122520,9350,9350,9350,9350,100
|
|
20231010,114200,744187520,9350,9350,9350,9350,122
|
|
20231010,114100,743046820,9360,9370,9370,9360,97
|
|
20231010,114000,742138800,9370,9370,9370,9370,10
|
|
20231010,113900,742045100,9380,9370,9380,9370,107
|
|
20231010,113800,741041650,9370,9380,9380,9370,111
|
|
20231010,113700,740000770,9370,9380,9380,9370,33
|
|
20231010,113600,739691450,9360,9360,9360,9360,0
|
|
20231010,113500,739691450,9360,9360,9370,9360,162
|
|
20231010,113400,738174320,9350,9350,9350,9350,0
|
|
20231010,113300,738174320,9350,9350,9350,9350,2
|
|
20231010,113200,738155620,9340,9360,9370,9330,1031
|
|
20231010,113100,728527110,9350,9350,9350,9350,0
|
|
20231010,113000,728527110,9350,9390,9390,9350,3085
|
|
20231010,112900,699650860,9380,9380,9380,9380,32
|
|
20231010,112800,699350700,9390,9400,9400,9390,1573
|
|
20231010,112700,684564690,9410,9400,9410,9400,316
|
|
20231010,112600,681593240,9410,9400,9410,9400,114
|
|
20231010,112500,680520820,9410,9410,9410,9410,62
|
|
20231010,112400,679937400,9410,9410,9410,9410,22
|
|
20231010,112300,679730380,9410,9410,9410,9400,372
|
|
20231010,112200,676232040,9410,9410,9410,9410,0
|
|
20231010,112100,676232040,9410,9410,9410,9410,23
|
|
20231010,112000,676015610,9410,9400,9420,9400,179
|
|
20231010,111900,674331020,9420,9420,9420,9420,2
|
|
20231010,111800,674312180,9410,9410,9410,9410,91
|
|
20231010,111700,673455870,9410,9390,9410,9390,128
|
|
20231010,111600,672252890,9420,9420,9420,9420,0
|
|
20231010,111500,672252890,9420,9390,9420,9390,660
|
|
20231010,111400,666044590,9390,9390,9390,9390,69
|
|
20231010,111300,665396680,9390,9390,9400,9390,90
|
|
20231010,111200,664551270,9390,9390,9390,9390,118
|
|
20231010,111100,663443250,9380,9390,9390,9380,281
|
|
20231010,111000,660806660,9380,9380,9380,9380,33
|
|
20231010,110900,660497120,9390,9390,9390,9390,82
|
|
20231010,110800,659727140,9380,9380,9380,9380,40
|
|
20231010,110700,659351940,9390,9380,9390,9380,212
|
|
20231010,110600,657362570,9390,9390,9390,9390,109
|
|
20231010,110500,656339060,9390,9400,9400,9390,111
|
|
20231010,110400,655296260,9400,9400,9410,9400,173
|
|
20231010,110300,653670050,9400,9410,9410,9400,142
|
|
20231010,110200,652333930,9400,9400,9400,9400,4
|
|
20231010,110100,652296330,9400,9390,9400,9390,103
|
|
20231010,110000,651328450,9400,9400,9400,9400,148
|
|
20231010,105900,649937250,9400,9400,9400,9400,0
|
|
20231010,105800,649937250,9400,9410,9410,9380,44
|
|
20231010,105700,649524280,9400,9390,9410,9380,160
|
|
20231010,105600,648021630,9390,9390,9390,9390,58
|
|
20231010,105500,647477010,9390,9390,9390,9380,409
|
|
20231010,105400,643638280,9400,9400,9400,9400,81
|
|
20231010,105300,642876880,9410,9410,9410,9410,1
|
|
20231010,105200,642867470,9400,9400,9400,9390,340
|
|
20231010,105100,639673680,9400,9410,9410,9400,153
|
|
20231010,105000,638234450,9410,9420,9420,9410,22
|
|
20231010,104900,638027420,9410,9410,9420,9410,107
|
|
20231010,104800,637020490,9410,9420,9430,9410,423
|
|
20231010,104700,633037620,9430,9430,9430,9430,11
|
|
20231010,104600,632933890,9430,9420,9430,9420,54
|
|
20231010,104500,632425200,9440,9430,9440,9420,331
|
|
20231010,104400,629301870,9430,9420,9430,9420,25
|
|
20231010,104300,629066360,9430,9420,9430,9410,284
|
|
20231010,104200,626389590,9430,9420,9430,9420,638
|
|
20231010,104100,620379420,9420,9410,9420,9410,2
|
|
20231010,104000,620360590,9410,9390,9420,9390,620
|
|
20231010,103900,614527380,9390,9400,9400,9390,296
|
|
20231010,103800,611745260,9390,9380,9400,9380,743
|
|
20231010,103700,604766220,9390,9400,9400,9390,359
|
|
20231010,103600,601395100,9390,9420,9420,9390,275
|
|
20231010,103500,598805830,9420,9420,9420,9410,119
|
|
20231010,103400,597685750,9420,9420,9420,9420,206
|
|
20231010,103300,595745230,9420,9410,9420,9410,329
|
|
20231010,103200,592647260,9410,9410,9410,9410,9
|
|
20231010,103100,592562570,9410,9410,9410,9410,107
|
|
20231010,103000,591555700,9410,9410,9410,9410,50
|
|
20231010,102900,591085200,9410,9400,9410,9400,73
|
|
20231010,102800,590398990,9410,9420,9420,9410,338
|
|
20231010,102700,587217390,9420,9420,9430,9410,1842
|
|
20231010,102600,569864950,9420,9410,9420,9410,242
|
|
20231010,102500,567585980,9410,9410,9420,9400,111
|
|
20231010,102400,566541870,9400,9400,9420,9400,1009
|
|
20231010,102300,557048040,9400,9410,9410,9360,1524
|
|
20231010,102200,542733470,9400,9390,9400,9370,1106
|
|
20231010,102100,532345140,9390,9390,9390,9390,17
|
|
20231010,102000,532185510,9380,9370,9380,9370,283
|
|
20231010,101900,529532690,9370,9370,9370,9370,51
|
|
20231010,101800,529054820,9380,9360,9380,9360,53
|
|
20231010,101700,528558680,9390,9390,9390,9390,101
|
|
20231010,101600,527610290,9380,9340,9380,9340,1640
|
|
20231010,101500,512257000,9350,9350,9350,9350,17
|
|
20231010,101400,512098050,9350,9330,9350,9330,153
|
|
20231010,101300,510668920,9330,9340,9340,9330,316
|
|
20231010,101200,507719660,9330,9350,9350,9330,1259
|
|
20231010,101100,495962690,9350,9350,9350,9340,288
|
|
20231010,101000,493271910,9350,9350,9350,9350,448
|
|
20231010,100900,489083110,9340,9350,9350,9340,11
|
|
20231010,100800,488980340,9350,9340,9350,9340,195
|
|
20231010,100700,487157190,9350,9360,9360,9340,418
|
|
20231010,100600,483249270,9350,9350,9360,9350,168
|
|
20231010,100500,481678460,9360,9360,9360,9360,98
|
|
20231010,100400,480761180,9360,9360,9360,9360,440
|
|
20231010,100300,476642780,9360,9370,9370,9360,50
|
|
20231010,100200,476174770,9360,9360,9360,9360,91
|
|
20231010,100100,475323010,9370,9360,9370,9360,68
|
|
20231010,100000,474686510,9360,9370,9370,9350,94
|
|
20231010,095900,473806860,9370,9380,9380,9370,153
|
|
20231010,095800,472372270,9370,9370,9380,9370,45
|
|
20231010,095700,471950610,9360,9370,9370,9360,51
|
|
20231010,095600,471473060,9370,9370,9370,9370,3
|
|
20231010,095500,471444950,9350,9350,9350,9350,0
|
|
20231010,095400,471444950,9350,9370,9370,9350,223
|
|
20231010,095300,469359280,9370,9370,9380,9370,16
|
|
20231010,095200,469209350,9370,9380,9380,9360,196
|
|
20231010,095100,467371330,9390,9390,9390,9390,232
|
|
20231010,095000,465192850,9410,9400,9410,9400,274
|
|
20231010,094900,462617060,9410,9410,9410,9410,0
|
|
20231010,094800,462617060,9410,9400,9410,9400,129
|
|
20231010,094700,461403820,9400,9350,9400,9350,76
|
|
20231010,094600,460689670,9350,9410,9410,9350,289
|
|
20231010,094500,457975490,9410,9390,9410,9390,858
|
|
20231010,094400,449910300,9390,9390,9390,9390,1191
|
|
20231010,094300,438726810,9390,9370,9390,9370,599
|
|
20231010,094200,433108800,9370,9370,9380,9370,425
|
|
20231010,094100,429122550,9380,9380,9380,9380,124
|
|
20231010,094000,427959430,9380,9380,9380,9380,217
|
|
20231010,093900,425923970,9380,9380,9380,9380,201
|
|
20231010,093800,424038590,9360,9350,9360,9350,3155
|
|
20231010,093700,394527440,9350,9350,9360,9350,1829
|
|
20231010,093600,377426230,9350,9350,9350,9350,211
|
|
20231010,093500,375453380,9350,9350,9350,9350,2119
|
|
20231010,093400,355640730,9350,9350,9350,9350,19
|
|
20231010,093300,355463080,9350,9360,9360,9350,41
|
|
20231010,093200,355079710,9360,9360,9360,9360,5
|
|
20231010,093100,355032910,9370,9350,9380,9320,5286
|
|
20231010,093000,305746870,9360,9350,9370,9340,1844
|
|
20231010,092900,288503210,9350,9360,9360,9350,280
|
|
20231010,092800,285885140,9360,9360,9360,9360,4
|
|
20231010,092700,285847700,9370,9350,9370,9350,129
|
|
20231010,092600,284639630,9370,9360,9370,9360,300
|
|
20231010,092500,281830710,9370,9370,9370,9370,11
|
|
20231010,092400,281727640,9330,9350,9370,9330,706
|
|
20231010,092300,275139480,9330,9320,9330,9320,2772
|
|
20231010,092200,249276870,9320,9340,9340,9320,293
|
|
20231010,092100,246541430,9350,9350,9350,9340,19
|
|
20231010,092000,246363830,9350,9350,9370,9350,74
|
|
20231010,091900,245671530,9370,9370,9370,9370,150
|
|
20231010,091800,244266030,9370,9350,9370,9350,657
|
|
20231010,091700,238121460,9350,9340,9350,9340,11
|
|
20231010,091600,238018710,9320,9320,9350,9320,151
|
|
20231010,091500,236611360,9300,9300,9320,9300,1467
|
|
20231010,091400,222964360,9310,9310,9320,9310,863
|
|
20231010,091300,214928830,9300,9290,9300,9280,2285
|
|
20231010,091200,193699490,9290,9280,9290,9280,411
|
|
20231010,091100,189882720,9300,9280,9300,9280,151
|
|
20231010,091000,188481420,9290,9300,9300,9280,455
|
|
20231010,090900,184255020,9300,9220,9300,9210,2187
|
|
20231010,090800,164010600,9200,9200,9200,9200,1025
|
|
20231010,090700,154580600,9200,9260,9260,9200,1031
|
|
20231010,090600,145094820,9260,9210,9260,9200,511
|
|
20231010,090500,140392560,9270,9270,9270,9270,333
|
|
20231010,090400,137305650,9270,9250,9270,9180,4212
|
|
20231010,090300,98520720,9280,9270,9280,9210,1108
|
|
20231010,090200,88290430,9270,9290,9290,9270,89
|
|
20231010,090100,87463950,9300,9290,9310,9290,1701
|
|
20231010,090000,71642010,9260,9200,9260,9190,5746
|