659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195600,2348742470,8520,8520,8520,8520,1311
|
|
20231012,195500,2348742470,8520,8520,8520,8520,0
|
|
20231012,195400,2348742470,8520,8520,8520,8520,0
|
|
20231012,195300,2348742470,8520,8520,8520,8520,0
|
|
20231012,195200,2348742470,8520,8520,8520,8520,0
|
|
20231012,195100,2348742470,8520,8520,8520,8520,0
|
|
20231012,195000,2348742470,8520,8520,8520,8520,0
|
|
20231012,194900,2348742470,8520,8520,8520,8520,0
|
|
20231012,194800,2348742470,8520,8520,8520,8520,0
|
|
20231012,194700,2348742470,8520,8520,8520,8520,0
|
|
20231012,194600,2348742470,8520,8520,8520,8520,0
|
|
20231012,194500,2348742470,8520,8520,8520,8520,0
|
|
20231012,194400,2348742470,8520,8520,8520,8520,0
|
|
20231012,194300,2348742470,8520,8520,8520,8520,0
|
|
20231012,194200,2348742470,8520,8520,8520,8520,0
|
|
20231012,194100,2348742470,8520,8520,8520,8520,0
|
|
20231012,194000,2348742470,8520,8520,8520,8520,0
|
|
20231012,193900,2348742470,8520,8520,8520,8520,0
|
|
20231012,193800,2348742470,8520,8520,8520,8520,0
|
|
20231012,193700,2348742470,8520,8520,8520,8520,0
|
|
20231012,193600,2348742470,8520,8520,8520,8520,0
|
|
20231012,193500,2348742470,8520,8520,8520,8520,0
|
|
20231012,193400,2348742470,8520,8520,8520,8520,0
|
|
20231012,193300,2348742470,8520,8520,8520,8520,0
|
|
20231012,193200,2348742470,8520,8520,8520,8520,0
|
|
20231012,193100,2348742470,8520,8520,8520,8520,0
|
|
20231012,193000,2348742470,8520,8520,8520,8520,0
|
|
20231012,192900,2348742470,8520,8520,8520,8520,0
|
|
20231012,192800,2348742470,8520,8520,8520,8520,0
|
|
20231012,192700,2348742470,8520,8520,8520,8520,0
|
|
20231012,192600,2348742470,8520,8520,8520,8520,1311
|
|
20231012,192500,2348742470,8520,8520,8520,8520,0
|
|
20231012,192400,2348742470,8520,8520,8520,8520,0
|
|
20231012,192300,2348742470,8520,8520,8520,8520,0
|
|
20231012,192200,2348742470,8520,8520,8520,8520,0
|
|
20231012,192100,2348742470,8520,8520,8520,8520,0
|
|
20231012,192000,2348742470,8520,8520,8520,8520,0
|
|
20231012,191900,2348742470,8520,8520,8520,8520,0
|
|
20231012,191800,2348742470,8520,8520,8520,8520,0
|
|
20231012,191700,2348742470,8520,8520,8520,8520,0
|
|
20231012,191600,2348742470,8520,8520,8520,8520,0
|
|
20231012,191500,2348742470,8520,8520,8520,8520,0
|
|
20231012,191400,2348742470,8520,8520,8520,8520,0
|
|
20231012,191300,2348742470,8520,8520,8520,8520,0
|
|
20231012,191200,2348742470,8520,8520,8520,8520,0
|
|
20231012,191100,2348742470,8520,8520,8520,8520,0
|
|
20231012,191000,2348742470,8520,8520,8520,8520,0
|
|
20231012,190900,2348742470,8520,8520,8520,8520,0
|
|
20231012,190800,2348742470,8520,8520,8520,8520,0
|
|
20231012,190700,2348742470,8520,8520,8520,8520,0
|
|
20231012,190600,2348742470,8520,8520,8520,8520,0
|
|
20231012,190500,2348742470,8520,8520,8520,8520,0
|
|
20231012,190400,2348742470,8520,8520,8520,8520,0
|
|
20231012,190300,2348742470,8520,8520,8520,8520,0
|
|
20231012,190200,2348742470,8520,8520,8520,8520,0
|
|
20231012,190100,2348742470,8520,8520,8520,8520,0
|
|
20231012,190000,2348742470,8520,8520,8520,8520,0
|
|
20231012,185900,2348742470,8520,8520,8520,8520,0
|
|
20231012,185800,2348742470,8520,8520,8520,8520,0
|
|
20231012,185700,2348742470,8520,8520,8520,8520,0
|
|
20231012,185600,2348742470,8520,8520,8520,8520,1311
|
|
20231012,185500,2348742470,8520,8520,8520,8520,0
|
|
20231012,185400,2348742470,8520,8520,8520,8520,0
|
|
20231012,185300,2348742470,8520,8520,8520,8520,0
|
|
20231012,185200,2348742470,8520,8520,8520,8520,0
|
|
20231012,185100,2348742470,8520,8520,8520,8520,0
|
|
20231012,185000,2348742470,8520,8520,8520,8520,0
|
|
20231012,184900,2348742470,8520,8520,8520,8520,0
|
|
20231012,184800,2348742470,8520,8520,8520,8520,0
|
|
20231012,184700,2348742470,8520,8520,8520,8520,0
|
|
20231012,184600,2348742470,8520,8520,8520,8520,0
|
|
20231012,184500,2348742470,8520,8520,8520,8520,0
|
|
20231012,184400,2348742470,8520,8520,8520,8520,0
|
|
20231012,184300,2348742470,8520,8520,8520,8520,0
|
|
20231012,184200,2348742470,8520,8520,8520,8520,0
|
|
20231012,184100,2348742470,8520,8520,8520,8520,0
|
|
20231012,184000,2348742470,8520,8520,8520,8520,0
|
|
20231012,183900,2348742470,8520,8520,8520,8520,0
|
|
20231012,183800,2348742470,8520,8520,8520,8520,0
|
|
20231012,183700,2348742470,8520,8520,8520,8520,0
|
|
20231012,183600,2348742470,8520,8520,8520,8520,0
|
|
20231012,183500,2348742470,8520,8520,8520,8520,0
|
|
20231012,183400,2348742470,8520,8520,8520,8520,0
|
|
20231012,183300,2348742470,8520,8520,8520,8520,0
|
|
20231012,183200,2348742470,8520,8520,8520,8520,0
|
|
20231012,183100,2348742470,8520,8520,8520,8520,0
|
|
20231012,183000,2348742470,8520,8520,8520,8520,0
|
|
20231012,182900,2348742470,8520,8520,8520,8520,0
|
|
20231012,182800,2348742470,8520,8520,8520,8520,0
|
|
20231012,182700,2348742470,8520,8520,8520,8520,0
|
|
20231012,182600,2348742470,8520,8520,8520,8520,1311
|
|
20231012,182500,2348742470,8520,8520,8520,8520,0
|
|
20231012,182400,2348742470,8520,8520,8520,8520,0
|
|
20231012,182300,2348742470,8520,8520,8520,8520,0
|
|
20231012,182200,2348742470,8520,8520,8520,8520,0
|
|
20231012,182100,2348742470,8520,8520,8520,8520,0
|
|
20231012,182000,2348742470,8520,8520,8520,8520,0
|
|
20231012,181900,2348742470,8520,8520,8520,8520,0
|
|
20231012,181800,2348742470,8520,8520,8520,8520,0
|
|
20231012,181700,2348742470,8520,8520,8520,8520,0
|
|
20231012,181600,2348742470,8520,8520,8520,8520,0
|
|
20231012,181500,2348742470,8520,8520,8520,8520,0
|
|
20231012,181400,2348742470,8520,8520,8520,8520,0
|
|
20231012,181300,2348742470,8520,8520,8520,8520,0
|
|
20231012,181200,2348742470,8520,8520,8520,8520,0
|
|
20231012,181100,2348742470,8520,8520,8520,8520,0
|
|
20231012,181000,2348742470,8520,8520,8520,8520,0
|
|
20231012,180900,2348742470,8520,8520,8520,8520,0
|
|
20231012,180800,2348742470,8520,8520,8520,8520,0
|
|
20231012,180700,2348742470,8520,8520,8520,8520,0
|
|
20231012,180600,2348742470,8520,8520,8520,8520,0
|
|
20231012,180500,2348742470,8520,8520,8520,8520,0
|
|
20231012,180400,2348742470,8520,8520,8520,8520,0
|
|
20231012,180300,2348742470,8520,8520,8520,8520,0
|
|
20231012,180200,2348742470,8520,8520,8520,8520,0
|
|
20231012,180100,2348742470,8520,8520,8520,8520,0
|
|
20231012,180000,2348742470,8520,8520,8520,8520,0
|
|
20231012,175900,2348742470,8520,8520,8520,8520,0
|
|
20231012,175800,2348742470,8520,8520,8520,8520,0
|
|
20231012,175700,2348742470,8520,8520,8520,8520,0
|
|
20231012,175600,2348742470,8520,8520,8520,8520,1311
|
|
20231012,175500,2348742470,8520,8520,8520,8520,0
|
|
20231012,175400,2348742470,8520,8520,8520,8520,0
|
|
20231012,175300,2348742470,8520,8520,8520,8520,0
|
|
20231012,175200,2348742470,8520,8520,8520,8520,0
|
|
20231012,175100,2348742470,8520,8520,8520,8520,0
|
|
20231012,175000,2348742470,8520,8520,8520,8520,0
|
|
20231012,174900,2348742470,8520,8520,8520,8520,0
|
|
20231012,174800,2348742470,8520,8520,8520,8520,0
|
|
20231012,174700,2348742470,8520,8520,8520,8520,0
|
|
20231012,174600,2348742470,8520,8520,8520,8520,0
|
|
20231012,174500,2348742470,8520,8520,8520,8520,0
|
|
20231012,174400,2348742470,8520,8520,8520,8520,0
|
|
20231012,174300,2348742470,8520,8520,8520,8520,0
|
|
20231012,174200,2348742470,8520,8520,8520,8520,0
|
|
20231012,174100,2348742470,8520,8520,8520,8520,0
|
|
20231012,174000,2348742470,8520,8520,8520,8520,0
|
|
20231012,173900,2348742470,8520,8520,8520,8520,0
|
|
20231012,173800,2348742470,8520,8520,8520,8520,0
|
|
20231012,173700,2348742470,8520,8520,8520,8520,0
|
|
20231012,173600,2348742470,8520,8520,8520,8520,0
|
|
20231012,173500,2348742470,8520,8520,8520,8520,0
|
|
20231012,173400,2348742470,8520,8520,8520,8520,0
|
|
20231012,173300,2348742470,8520,8520,8520,8520,0
|
|
20231012,173200,2348742470,8520,8520,8520,8520,0
|
|
20231012,173100,2348742470,8520,8520,8520,8520,0
|
|
20231012,173000,2348742470,8520,8520,8520,8520,0
|
|
20231012,172900,2348742470,8520,8520,8520,8520,0
|
|
20231012,172800,2348742470,8520,8520,8520,8520,0
|
|
20231012,172700,2348742470,8520,8520,8520,8520,0
|
|
20231012,172600,2348742470,8520,8520,8520,8520,1311
|
|
20231012,172500,2348742470,8520,8520,8520,8520,0
|
|
20231012,172400,2348742470,8520,8520,8520,8520,0
|
|
20231012,172300,2348742470,8520,8520,8520,8520,0
|
|
20231012,172200,2348742470,8520,8520,8520,8520,0
|
|
20231012,172100,2348742470,8520,8520,8520,8520,0
|
|
20231012,172000,2348742470,8520,8520,8520,8520,0
|
|
20231012,171900,2348742470,8520,8520,8520,8520,0
|
|
20231012,171800,2348742470,8520,8520,8520,8520,0
|
|
20231012,171700,2348742470,8520,8520,8520,8520,0
|
|
20231012,171600,2348742470,8520,8520,8520,8520,0
|
|
20231012,171500,2348742470,8520,8520,8520,8520,0
|
|
20231012,171400,2348742470,8520,8520,8520,8520,0
|
|
20231012,171300,2348742470,8520,8520,8520,8520,0
|
|
20231012,171200,2348742470,8520,8520,8520,8520,0
|
|
20231012,171100,2348742470,8520,8520,8520,8520,0
|
|
20231012,171000,2348742470,8520,8520,8520,8520,0
|
|
20231012,170900,2348742470,8520,8520,8520,8520,0
|
|
20231012,170800,2348742470,8520,8520,8520,8520,0
|
|
20231012,170700,2348742470,8520,8520,8520,8520,0
|
|
20231012,170600,2348742470,8520,8520,8520,8520,0
|
|
20231012,170500,2348742470,8520,8520,8520,8520,0
|
|
20231012,170400,2348742470,8520,8520,8520,8520,0
|
|
20231012,170300,2348742470,8520,8520,8520,8520,0
|
|
20231012,170200,2348742470,8520,8520,8520,8520,0
|
|
20231012,170100,2348742470,8520,8520,8520,8520,0
|
|
20231012,170000,2348742470,8520,8520,8520,8520,0
|
|
20231012,165900,2348742470,8520,8520,8520,8520,0
|
|
20231012,165800,2348742470,8520,8520,8520,8520,0
|
|
20231012,165700,2348742470,8520,8520,8520,8520,0
|
|
20231012,165600,2348742470,8520,8520,8520,8520,1311
|
|
20231012,165500,2348742470,8520,8520,8520,8520,0
|
|
20231012,165400,2348742470,8520,8520,8520,8520,0
|
|
20231012,165300,2348742470,8520,8520,8520,8520,0
|
|
20231012,165200,2348742470,8520,8520,8520,8520,0
|
|
20231012,165100,2348742470,8520,8520,8520,8520,0
|
|
20231012,165000,2348742470,8520,8520,8520,8520,0
|
|
20231012,164900,2348742470,8520,8520,8520,8520,0
|
|
20231012,164800,2348742470,8520,8520,8520,8520,0
|
|
20231012,164700,2348742470,8520,8520,8520,8520,0
|
|
20231012,164600,2348742470,8520,8520,8520,8520,0
|
|
20231012,164500,2348742470,8520,8520,8520,8520,0
|
|
20231012,164400,2348742470,8520,8520,8520,8520,0
|
|
20231012,164300,2348742470,8520,8520,8520,8520,0
|
|
20231012,164200,2348742470,8520,8520,8520,8520,0
|
|
20231012,164100,2348742470,8520,8520,8520,8520,0
|
|
20231012,164000,2348742470,8520,8520,8520,8520,0
|
|
20231012,163900,2348742470,8520,8520,8520,8520,0
|
|
20231012,163800,2348742470,8520,8520,8520,8520,0
|
|
20231012,163700,2348742470,8520,8520,8520,8520,0
|
|
20231012,163600,2348742470,8520,8520,8520,8520,0
|
|
20231012,163500,2348742470,8520,8520,8520,8520,0
|
|
20231012,163400,2348742470,8520,8520,8520,8520,0
|
|
20231012,163300,2348742470,8520,8520,8520,8520,0
|
|
20231012,163200,2348742470,8520,8520,8520,8520,0
|
|
20231012,163100,2348742470,8520,8520,8520,8520,0
|
|
20231012,163000,2348742470,8520,8520,8520,8520,0
|
|
20231012,162900,2348742470,8520,8520,8520,8520,0
|
|
20231012,162800,2348742470,8520,8520,8520,8520,0
|
|
20231012,162700,2348742470,8520,8520,8520,8520,0
|
|
20231012,162600,2348742470,8520,8520,8520,8520,1311
|
|
20231012,162500,2348742470,8520,8520,8520,8520,0
|
|
20231012,162400,2348742470,8520,8520,8520,8520,0
|
|
20231012,162300,2348742470,8520,8520,8520,8520,0
|
|
20231012,162200,2348742470,8520,8520,8520,8520,0
|
|
20231012,162100,2348742470,8520,8520,8520,8520,0
|
|
20231012,162000,2348742470,8520,8520,8520,8520,0
|
|
20231012,161900,2348742470,8520,8520,8520,8520,0
|
|
20231012,161800,2348742470,8520,8520,8520,8520,0
|
|
20231012,161700,2348742470,8520,8520,8520,8520,0
|
|
20231012,161600,2348742470,8520,8520,8520,8520,0
|
|
20231012,161500,2348742470,8520,8520,8520,8520,0
|
|
20231012,161400,2348742470,8520,8520,8520,8520,0
|
|
20231012,161300,2348742470,8520,8520,8520,8520,0
|
|
20231012,161200,2348742470,8520,8520,8520,8520,0
|
|
20231012,161100,2348742470,8520,8520,8520,8520,0
|
|
20231012,161000,2348742470,8520,8520,8520,8520,0
|
|
20231012,160900,2348742470,8520,8520,8520,8520,0
|
|
20231012,160800,2348742470,8520,8520,8520,8520,0
|
|
20231012,160700,2348742470,8520,8520,8520,8520,0
|
|
20231012,160600,2348742470,8520,8520,8520,8520,0
|
|
20231012,160500,2348742470,8520,8520,8520,8520,0
|
|
20231012,160400,2348742470,8520,8520,8520,8520,0
|
|
20231012,160300,2348742470,8520,8520,8520,8520,0
|
|
20231012,160200,2348742470,8520,8520,8520,8520,0
|
|
20231012,160100,2348742470,8520,8520,8520,8520,0
|
|
20231012,160000,2348742470,8520,8520,8520,8520,0
|
|
20231012,155900,2348742470,8520,8520,8520,8520,0
|
|
20231012,155800,2348742470,8520,8520,8520,8520,0
|
|
20231012,155700,2348742470,8520,8520,8520,8520,0
|
|
20231012,155600,2348742470,8520,8520,8520,8520,1311
|
|
20231012,155500,2348742470,8520,8520,8520,8520,0
|
|
20231012,155400,2348742470,8520,8520,8520,8520,0
|
|
20231012,155300,2348742470,8520,8520,8520,8520,0
|
|
20231012,155200,2348742470,8520,8520,8520,8520,0
|
|
20231012,155100,2348742470,8520,8520,8520,8520,0
|
|
20231012,155000,2348742470,8520,8520,8520,8520,0
|
|
20231012,154900,2348742470,8520,8520,8520,8520,0
|
|
20231012,154800,2348742470,8520,8520,8520,8520,0
|
|
20231012,154700,2348742470,8520,8520,8520,8520,0
|
|
20231012,154600,2348742470,8520,8520,8520,8520,0
|
|
20231012,154500,2348742470,8520,8520,8520,8520,0
|
|
20231012,154400,2348742470,8520,8520,8520,8520,0
|
|
20231012,154300,2348742470,8520,8520,8520,8520,0
|
|
20231012,154200,2348742470,8520,8520,8520,8520,0
|
|
20231012,154100,2348742470,8520,8520,8520,8520,0
|
|
20231012,154000,2348742470,8520,8520,8520,8520,0
|
|
20231012,153900,2348742470,8520,8520,8520,8520,0
|
|
20231012,153800,2348742470,8520,8520,8520,8520,0
|
|
20231012,153700,2348742470,8520,8520,8520,8520,0
|
|
20231012,153600,2348742470,8520,8520,8520,8520,0
|
|
20231012,153500,2348742470,8520,8520,8520,8520,0
|
|
20231012,153400,2348742470,8520,8520,8520,8520,0
|
|
20231012,153300,2348742470,8520,8520,8520,8520,0
|
|
20231012,153200,2348742470,8520,8520,8520,8520,0
|
|
20231012,153100,2348742470,8520,8520,8520,8520,0
|
|
20231012,153000,2348742470,8520,8520,8520,8520,1311
|
|
20231012,152900,2337572750,8520,8520,8520,8520,0
|
|
20231012,152800,2337572750,8520,8520,8520,8520,0
|
|
20231012,152700,2337572750,8520,8520,8520,8520,0
|
|
20231012,152600,2337572750,8520,8520,8520,8520,0
|
|
20231012,152500,2337572750,8520,8520,8520,8520,0
|
|
20231012,152400,2337572750,8520,8520,8520,8520,0
|
|
20231012,152300,2337572750,8520,8520,8520,8520,0
|
|
20231012,152200,2337572750,8520,8520,8520,8520,0
|
|
20231012,152100,2337572750,8520,8520,8520,8520,0
|
|
20231012,152000,2337572750,8520,8520,8520,8520,0
|
|
20231012,151900,2337572750,8520,8540,8570,8520,1205
|
|
20231012,151800,2327301600,8530,8570,8570,8530,284
|
|
20231012,151700,2324869850,8570,8550,8570,8530,53
|
|
20231012,151600,2324416840,8570,8540,8570,8540,4242
|
|
20231012,151500,2288189570,8520,8530,8540,8520,624
|
|
20231012,151400,2282867210,8530,8520,8540,8520,833
|
|
20231012,151300,2275760280,8530,8530,8530,8530,0
|
|
20231012,151200,2275760280,8530,8510,8540,8500,457
|
|
20231012,151100,2271870280,8510,8530,8530,8510,2707
|
|
20231012,151000,2248803620,8530,8540,8540,8520,2546
|
|
20231012,150900,2227077690,8540,8540,8540,8540,58
|
|
20231012,150800,2226582370,8540,8540,8540,8530,1402
|
|
20231012,150700,2214613030,8580,8550,8580,8550,724
|
|
20231012,150600,2208409420,8550,8550,8550,8540,893
|
|
20231012,150500,2200775060,8550,8550,8550,8550,6
|
|
20231012,150400,2200723760,8540,8540,8540,8540,297
|
|
20231012,150300,2198187380,8580,8550,8580,8550,2115
|
|
20231012,150200,2180084530,8530,8530,8530,8530,25
|
|
20231012,150100,2179871280,8530,8530,8530,8530,0
|
|
20231012,150000,2179871280,8530,8550,8550,8530,750
|
|
20231012,145900,2173461060,8550,8560,8560,8550,2
|
|
20231012,145800,2173443950,8570,8550,8570,8550,834
|
|
20231012,145700,2166313220,8540,8550,8550,8540,26
|
|
20231012,145600,2166091000,8530,8550,8560,8530,2003
|
|
20231012,145500,2148991150,8550,8550,8550,8550,3
|
|
20231012,145400,2148965500,8560,8560,8560,8560,96
|
|
20231012,145300,2148143740,8570,8570,8570,8570,0
|
|
20231012,145200,2148143740,8570,8570,8570,8570,825
|
|
20231012,145100,2141073490,8570,8580,8590,8570,1746
|
|
20231012,145000,2126107530,8580,8590,8590,8580,195
|
|
20231012,144900,2124433930,8580,8580,8580,8580,1
|
|
20231012,144800,2124425350,8590,8580,8590,8570,1592
|
|
20231012,144700,2110768740,8580,8580,8580,8580,0
|
|
20231012,144600,2110768740,8580,8580,8580,8580,22
|
|
20231012,144500,2110579980,8580,8580,8580,8580,0
|
|
20231012,144400,2110579980,8580,8580,8580,8580,456
|
|
20231012,144300,2106667500,8590,8580,8590,8580,3
|
|
20231012,144200,2106641750,8590,8590,8590,8590,0
|
|
20231012,144100,2106641750,8590,8590,8600,8580,1128
|
|
20231012,144000,2096958720,8590,8620,8620,8590,754
|
|
20231012,143900,2090470090,8620,8590,8620,8590,4124
|
|
20231012,143800,2054957820,8590,8590,8590,8590,946
|
|
20231012,143700,2046831680,8590,8570,8590,8570,571
|
|
20231012,143600,2041935010,8560,8560,8560,8560,329
|
|
20231012,143500,2039118770,8560,8560,8560,8560,5
|
|
20231012,143400,2039075970,8550,8560,8560,8550,128
|
|
20231012,143300,2037981550,8570,8580,8580,8570,6
|
|
20231012,143200,2037930110,8560,8570,8570,8560,936
|
|
20231012,143100,2029915720,8570,8570,8570,8560,788
|
|
20231012,143000,2023163560,8560,8560,8560,8560,61
|
|
20231012,142900,2022641400,8560,8540,8560,8540,1453
|
|
20231012,142800,2010232700,8540,8530,8540,8530,601
|
|
20231012,142700,2005105190,8540,8550,8550,8540,1598
|
|
20231012,142600,1991458170,8540,8540,8540,8540,459
|
|
20231012,142500,1987538310,8540,8540,8560,8540,13
|
|
20231012,142400,1987427270,8540,8540,8540,8540,0
|
|
20231012,142300,1987427270,8540,8560,8560,8540,243
|
|
20231012,142200,1985347390,8550,8550,8550,8550,250
|
|
20231012,142100,1983209890,8550,8550,8550,8550,3
|
|
20231012,142000,1983184240,8550,8550,8560,8550,299
|
|
20231012,141900,1980627780,8560,8560,8560,8560,1167
|
|
20231012,141800,1970638260,8570,8570,8570,8570,200
|
|
20231012,141700,1968924260,8570,8570,8570,8570,68
|
|
20231012,141600,1968341500,8560,8570,8570,8560,320
|
|
20231012,141500,1965602100,8570,8560,8570,8560,66
|
|
20231012,141400,1965037130,8560,8560,8560,8560,456
|
|
20231012,141300,1961133770,8560,8580,8580,8560,1260
|
|
20231012,141200,1950337670,8580,8580,8590,8580,307
|
|
20231012,141100,1947703550,8590,8590,8590,8590,1
|
|
20231012,141000,1947694960,8570,8580,8590,8570,725
|
|
20231012,140900,1941479080,8590,8600,8600,8590,1261
|
|
20231012,140800,1930646460,8600,8600,8600,8600,600
|
|
20231012,140700,1925486460,8600,8610,8610,8600,231
|
|
20231012,140600,1923498890,8600,8600,8600,8600,2436
|
|
20231012,140500,1902549290,8600,8600,8600,8590,299
|
|
20231012,140400,1899980370,8590,8600,8600,8590,342
|
|
20231012,140300,1897041130,8600,8600,8600,8600,626
|
|
20231012,140200,1891657530,8600,8600,8600,8600,3
|
|
20231012,140100,1891631730,8600,8600,8600,8600,420
|
|
20231012,140000,1888019730,8600,8610,8610,8600,142
|
|
20231012,135900,1886797610,8610,8580,8610,8580,1417
|
|
20231012,135800,1874625270,8560,8560,8580,8560,2719
|
|
20231012,135700,1851323550,8570,8600,8600,8570,2061
|
|
20231012,135600,1833609750,8610,8620,8620,8610,2080
|
|
20231012,135500,1815700690,8620,8620,8620,8620,512
|
|
20231012,135400,1811287250,8620,8610,8620,8610,1770
|
|
20231012,135300,1796031870,8610,8610,8620,8610,1337
|
|
20231012,135200,1784519180,8610,8590,8620,8590,4717
|
|
20231012,135100,1743961290,8580,8580,8580,8580,1239
|
|
20231012,135000,1733330670,8570,8530,8590,8530,10746
|
|
20231012,134900,1641337650,8530,8540,8540,8530,702
|
|
20231012,134800,1635342580,8540,8540,8550,8540,1429
|
|
20231012,134700,1623129630,8550,8550,8550,8540,751
|
|
20231012,134600,1616708680,8550,8540,8550,8540,2429
|
|
20231012,134500,1595940750,8540,8530,8540,8530,2958
|
|
20231012,134400,1570690600,8530,8530,8540,8530,1674
|
|
20231012,134300,1556406380,8530,8520,8530,8520,1684
|
|
20231012,134200,1542041890,8520,8510,8520,8510,230
|
|
20231012,134100,1540082300,8510,8510,8520,8510,1280
|
|
20231012,134000,1529177170,8520,8520,8530,8520,1506
|
|
20231012,133900,1516345240,8520,8510,8520,8510,577
|
|
20231012,133800,1511434790,8510,8500,8510,8500,2187
|
|
20231012,133700,1492845180,8500,8500,8500,8500,1
|
|
20231012,133600,1492836680,8490,8500,8500,8490,2512
|
|
20231012,133500,1471487880,8500,8490,8500,8490,1828
|
|
20231012,133400,1455963160,8490,8490,8490,8490,1
|
|
20231012,133300,1455954670,8480,8480,8480,8480,0
|
|
20231012,133200,1455954670,8480,8480,8480,8480,50
|
|
20231012,133100,1455530670,8480,8480,8480,8480,631
|
|
20231012,133000,1450179790,8490,8490,8490,8490,0
|
|
20231012,132900,1450179790,8490,8490,8490,8490,36
|
|
20231012,132800,1449874150,8490,8480,8490,8480,10
|
|
20231012,132700,1449789300,8480,8480,8480,8480,1
|
|
20231012,132600,1449780820,8490,8490,8490,8480,932
|
|
20231012,132500,1441869560,8490,8490,8490,8490,10
|
|
20231012,132400,1441784660,8490,8500,8500,8490,368
|
|
20231012,132300,1438659660,8500,8490,8500,8490,956
|
|
20231012,132200,1430535480,8490,8480,8490,8470,815
|
|
20231012,132100,1423624350,8480,8460,8500,8460,12620
|
|
20231012,132000,1316760630,8460,8450,8460,8450,997
|
|
20231012,131900,1308335530,8450,8450,8450,8450,218
|
|
20231012,131800,1306493430,8450,8450,8450,8450,18
|
|
20231012,131700,1306341330,8460,8450,8460,8450,330
|
|
20231012,131600,1303550530,8450,8450,8450,8450,723
|
|
20231012,131500,1297441180,8450,8450,8450,8450,226
|
|
20231012,131400,1295531480,8440,8440,8440,8440,0
|
|
20231012,131300,1295531480,8440,8440,8440,8440,0
|
|
20231012,131200,1295531480,8440,8440,8440,8440,0
|
|
20231012,131100,1295531480,8440,8440,8440,8440,0
|
|
20231012,131000,1295531480,8440,8440,8440,8440,100
|
|
20231012,130900,1294687480,8440,8440,8440,8440,102
|
|
20231012,130800,1293826600,8440,8450,8450,8440,160
|
|
20231012,130700,1292475600,8450,8460,8460,8450,41
|
|
20231012,130600,1292129140,8460,8460,8460,8460,0
|
|
20231012,130500,1292129140,8460,8460,8460,8460,573
|
|
20231012,130400,1287281560,8460,8460,8460,8460,1875
|
|
20231012,130300,1271419060,8450,8450,8450,8450,0
|
|
20231012,130200,1271419060,8450,8450,8460,8450,1008
|
|
20231012,130100,1262891420,8450,8450,8450,8450,260
|
|
20231012,130000,1260694420,8440,8440,8440,8440,0
|
|
20231012,125900,1260694420,8440,8430,8440,8430,302
|
|
20231012,125800,1258146690,8430,8430,8430,8430,279
|
|
20231012,125700,1255794720,8430,8430,8430,8430,123
|
|
20231012,125600,1254757830,8440,8440,8440,8440,96
|
|
20231012,125500,1253947590,8450,8450,8450,8450,0
|
|
20231012,125400,1253947590,8450,8450,8450,8450,2
|
|
20231012,125300,1253930690,8450,8440,8450,8440,542
|
|
20231012,125200,1249355800,8450,8450,8450,8450,150
|
|
20231012,125100,1248088300,8450,8450,8450,8450,0
|
|
20231012,125000,1248088300,8450,8460,8460,8450,1543
|
|
20231012,124900,1235035540,8460,8460,8460,8460,121
|
|
20231012,124800,1234011880,8470,8460,8470,8460,172
|
|
20231012,124700,1232556290,8460,8450,8460,8450,29
|
|
20231012,124600,1232310960,8460,8430,8470,8430,5090
|
|
20231012,124500,1189287730,8430,8430,8430,8430,0
|
|
20231012,124400,1189287730,8430,8430,8430,8430,0
|
|
20231012,124300,1189287730,8430,8430,8430,8430,8
|
|
20231012,124200,1189220290,8430,8440,8440,8430,152
|
|
20231012,124100,1187937420,8450,8450,8450,8450,0
|
|
20231012,124000,1187937420,8450,8450,8450,8450,50
|
|
20231012,123900,1187514920,8450,8450,8450,8450,25
|
|
20231012,123800,1187303670,8450,8450,8450,8450,52
|
|
20231012,123700,1186864270,8450,8440,8450,8440,52
|
|
20231012,123600,1186425380,8450,8450,8450,8450,736
|
|
20231012,123500,1180206180,8450,8450,8450,8450,51
|
|
20231012,123400,1179775230,8460,8460,8460,8460,607
|
|
20231012,123300,1174640010,8460,8460,8460,8460,210
|
|
20231012,123200,1172863410,8470,8470,8470,8470,208
|
|
20231012,123100,1171101650,8470,8470,8470,8470,515
|
|
20231012,123000,1166739600,8480,8480,8480,8480,268
|
|
20231012,122900,1164466960,8480,8480,8480,8480,1
|
|
20231012,122800,1164458480,8470,8470,8470,8470,2
|
|
20231012,122700,1164441540,8470,8460,8470,8460,105
|
|
20231012,122600,1163552800,8470,8470,8470,8470,120
|
|
20231012,122500,1162536400,8470,8470,8470,8470,50
|
|
20231012,122400,1162112900,8470,8470,8470,8470,301
|
|
20231012,122300,1159563430,8480,8480,8480,8480,0
|
|
20231012,122200,1159563430,8480,8480,8480,8480,204
|
|
20231012,122100,1157833510,8480,8480,8480,8480,638
|
|
20231012,122000,1152423270,8490,8490,8490,8480,203
|
|
20231012,121900,1150700820,8490,8500,8500,8480,12
|
|
20231012,121800,1150598940,8500,8500,8500,8490,569
|
|
20231012,121700,1145766140,8490,8490,8500,8490,496
|
|
20231012,121600,1141554510,8490,8480,8490,8480,3998
|
|
20231012,121500,1107627840,8480,8460,8480,8460,951
|
|
20231012,121400,1099569540,8460,8460,8460,8460,298
|
|
20231012,121300,1097048460,8450,8450,8450,8450,30
|
|
20231012,121200,1096794960,8450,8440,8450,8440,397
|
|
20231012,121100,1093441590,8460,8460,8460,8460,1
|
|
20231012,121000,1093433130,8460,8460,8460,8460,0
|
|
20231012,120900,1093433130,8460,8460,8460,8460,533
|
|
20231012,120800,1088923950,8460,8460,8460,8460,0
|
|
20231012,120700,1088923950,8460,8470,8470,8460,28
|
|
20231012,120600,1088686800,8470,8440,8470,8440,4363
|
|
20231012,120500,1051810290,8430,8440,8440,8430,62
|
|
20231012,120400,1051287020,8430,8430,8430,8430,0
|
|
20231012,120300,1051287020,8430,8430,8430,8430,0
|
|
20231012,120200,1051287020,8430,8430,8430,8430,100
|
|
20231012,120100,1050444020,8430,8440,8440,8430,5
|
|
20231012,120000,1050401830,8430,8430,8430,8430,20
|
|
20231012,115900,1050233230,8430,8430,8430,8430,21
|
|
20231012,115800,1050056200,8430,8430,8430,8430,59
|
|
20231012,115700,1049558830,8430,8430,8430,8430,1
|
|
20231012,115600,1049550400,8430,8430,8430,8430,0
|
|
20231012,115500,1049550400,8430,8430,8430,8430,5
|
|
20231012,115400,1049508250,8430,8430,8430,8430,168
|
|
20231012,115300,1048092010,8430,8440,8440,8430,3
|
|
20231012,115200,1048066700,8430,8430,8430,8430,1
|
|
20231012,115100,1048058270,8430,8430,8430,8430,248
|
|
20231012,115000,1045967630,8430,8420,8430,8420,61
|
|
20231012,114900,1045454000,8420,8420,8420,8420,1
|
|
20231012,114800,1045445580,8430,8430,8430,8430,907
|
|
20231012,114700,1037799570,8440,8430,8440,8430,2
|
|
20231012,114600,1037782700,8440,8440,8440,8440,328
|
|
20231012,114500,1035014380,8430,8440,8440,8430,166
|
|
20231012,114400,1033614990,8440,8440,8440,8440,1048
|
|
20231012,114300,1024769870,8450,8450,8450,8450,100
|
|
20231012,114200,1023924870,8450,8450,8450,8450,86
|
|
20231012,114100,1023198170,8450,8450,8450,8440,382
|
|
20231012,114000,1019970280,8450,8450,8450,8440,3
|
|
20231012,113900,1019944940,8440,8440,8440,8440,90
|
|
20231012,113800,1019185340,8450,8450,8450,8450,125
|
|
20231012,113700,1018129090,8440,8440,8440,8440,424
|
|
20231012,113600,1014550530,8440,8440,8440,8440,234
|
|
20231012,113500,1012575570,8430,8440,8440,8430,476
|
|
20231012,113400,1008559550,8440,8430,8440,8430,595
|
|
20231012,113300,1003543650,8430,8430,8430,8430,0
|
|
20231012,113200,1003543650,8430,8430,8430,8430,1
|
|
20231012,113100,1003535220,8430,8430,8430,8430,0
|
|
20231012,113000,1003535220,8430,8430,8430,8430,0
|
|
20231012,112900,1003535220,8430,8430,8430,8430,0
|
|
20231012,112800,1003535220,8430,8430,8430,8430,3
|
|
20231012,112700,1003509930,8420,8420,8420,8420,201
|
|
20231012,112600,1001817510,8440,8440,8440,8440,3
|
|
20231012,112500,1001792190,8430,8430,8430,8430,638
|
|
20231012,112400,996413850,8420,8420,8420,8420,68
|
|
20231012,112300,995841290,8420,8420,8420,8420,1
|
|
20231012,112200,995832870,8420,8420,8420,8420,1
|
|
20231012,112100,995824450,8420,8420,8420,8420,64
|
|
20231012,112000,995285570,8430,8430,8430,8430,0
|
|
20231012,111900,995285570,8430,8430,8430,8430,0
|
|
20231012,111800,995285570,8430,8430,8430,8430,1
|
|
20231012,111700,995277140,8410,8410,8410,8410,170
|
|
20231012,111600,993847440,8420,8420,8420,8420,120
|
|
20231012,111500,992837040,8420,8420,8420,8420,40
|
|
20231012,111400,992500240,8420,8420,8420,8420,0
|
|
20231012,111300,992500240,8420,8420,8420,8420,100
|
|
20231012,111200,991658240,8420,8420,8420,8420,1
|
|
20231012,111100,991649820,8420,8420,8420,8420,100
|
|
20231012,111000,990807820,8420,8420,8420,8420,170
|
|
20231012,110900,989376420,8420,8420,8420,8420,1121
|
|
20231012,110800,979937600,8420,8400,8420,8400,167
|
|
20231012,110700,978533620,8420,8420,8420,8420,1
|
|
20231012,110600,978525200,8400,8400,8400,8400,30
|
|
20231012,110500,978273200,8420,8420,8420,8420,12
|
|
20231012,110400,978172160,8400,8400,8400,8400,1007
|
|
20231012,110300,969713360,8420,8420,8420,8420,0
|
|
20231012,110200,969713360,8420,8400,8420,8400,51
|
|
20231012,110100,969284940,8410,8410,8410,8410,0
|
|
20231012,110000,969284940,8410,8410,8410,8410,282
|
|
20231012,105900,966913320,8400,8400,8400,8400,171
|
|
20231012,105800,965476920,8400,8400,8400,8400,1718
|
|
20231012,105700,951045720,8410,8420,8420,8410,759
|
|
20231012,105600,944661530,8420,8420,8420,8420,198
|
|
20231012,105500,942994370,8430,8440,8440,8430,167
|
|
20231012,105400,941586550,8440,8440,8440,8440,1
|
|
20231012,105300,941578110,8440,8440,8450,8440,20
|
|
20231012,105200,941409300,8440,8440,8440,8440,41
|
|
20231012,105100,941063260,8440,8450,8450,8440,171
|
|
20231012,105000,939619900,8440,8460,8460,8440,945
|
|
20231012,104900,931630730,8440,8440,8460,8440,3400
|
|
20231012,104800,902896450,8420,8430,8430,8420,1302
|
|
20231012,104700,891929730,8430,8430,8430,8430,0
|
|
20231012,104600,891929730,8430,8430,8430,8430,745
|
|
20231012,104500,885649380,8430,8430,8430,8410,488
|
|
20231012,104400,881543240,8430,8430,8430,8430,0
|
|
20231012,104300,881543240,8430,8430,8430,8430,4
|
|
20231012,104200,881509520,8440,8440,8440,8440,1
|
|
20231012,104100,881501080,8430,8440,8440,8430,524
|
|
20231012,104000,877079690,8440,8440,8440,8440,1
|
|
20231012,103900,877071250,8440,8440,8450,8440,2003
|
|
20231012,103800,860152840,8440,8430,8440,8430,1432
|
|
20231012,103700,848075100,8430,8400,8430,8400,3058
|
|
20231012,103600,822368520,8400,8390,8400,8390,761
|
|
20231012,103500,815981120,8390,8390,8390,8390,13
|
|
20231012,103400,815872050,8390,8380,8390,8380,370
|
|
20231012,103300,812769350,8380,8390,8390,8380,121
|
|
20231012,103200,811755160,8390,8390,8390,8390,0
|
|
20231012,103100,811755160,8390,8390,8390,8380,160
|
|
20231012,103000,810413760,8380,8380,8390,8380,21
|
|
20231012,102900,810237770,8380,8400,8400,8380,56
|
|
20231012,102800,809768430,8400,8360,8400,8360,1831
|
|
20231012,102700,794435310,8360,8340,8360,8340,3
|
|
20231012,102600,794410270,8340,8350,8350,8340,245
|
|
20231012,102500,792364550,8350,8340,8350,8340,2700
|
|
20231012,102400,769837390,8340,8340,8340,8340,105
|
|
20231012,102300,768961690,8340,8340,8340,8340,787
|
|
20231012,102200,762398110,8340,8340,8340,8340,0
|
|
20231012,102100,762398110,8340,8340,8340,8340,529
|
|
20231012,102000,757986250,8350,8350,8350,8350,89
|
|
20231012,101900,757243100,8350,8350,8350,8350,120
|
|
20231012,101800,756241100,8350,8360,8360,8350,591
|
|
20231012,101700,751300350,8350,8350,8350,8350,1
|
|
20231012,101600,751292000,8370,8350,8370,8350,126
|
|
20231012,101500,750239880,8340,8350,8350,8340,1699
|
|
20231012,101400,736054180,8340,8350,8350,8340,71
|
|
20231012,101300,735461940,8340,8340,8340,8340,0
|
|
20231012,101200,735461940,8340,8340,8340,8340,4
|
|
20231012,101100,735428580,8340,8340,8340,8340,34
|
|
20231012,101000,735145020,8340,8340,8340,8340,90
|
|
20231012,100900,734394420,8350,8350,8350,8340,10
|
|
20231012,100800,734310980,8340,8340,8340,8340,0
|
|
20231012,100700,734310980,8340,8340,8340,8340,6
|
|
20231012,100600,734260940,8330,8340,8340,8330,68
|
|
20231012,100500,733694450,8350,8350,8350,8350,0
|
|
20231012,100400,733694450,8350,8350,8350,8350,1
|
|
20231012,100300,733686100,8330,8340,8340,8330,160
|
|
20231012,100200,732352280,8370,8370,8370,8370,0
|
|
20231012,100100,732352280,8370,8370,8370,8370,1
|
|
20231012,100000,732343910,8360,8350,8360,8350,538
|
|
20231012,095900,727849970,8350,8340,8350,8330,466
|
|
20231012,095800,723964380,8350,8350,8350,8340,6
|
|
20231012,095700,723914310,8360,8350,8360,8350,2
|
|
20231012,095600,723897600,8360,8360,8360,8360,0
|
|
20231012,095500,723897600,8360,8360,8360,8360,1
|
|
20231012,095400,723889240,8340,8340,8340,8340,0
|
|
20231012,095300,723889240,8340,8350,8360,8340,1818
|
|
20231012,095200,708692470,8360,8360,8360,8360,0
|
|
20231012,095100,708692470,8360,8360,8360,8360,0
|
|
20231012,095000,708692470,8360,8360,8360,8360,120
|
|
20231012,094900,707689270,8360,8340,8360,8340,500
|
|
20231012,094800,703519230,8330,8330,8330,8330,734
|
|
20231012,094700,697405010,8330,8350,8360,8330,87
|
|
20231012,094600,696680040,8350,8350,8350,8350,1682
|
|
20231012,094500,682635340,8360,8360,8360,8360,438
|
|
20231012,094400,678973660,8370,8360,8370,8360,122
|
|
20231012,094300,677953730,8360,8370,8370,8360,369
|
|
20231012,094200,674868870,8370,8360,8370,8360,692
|
|
20231012,094100,669083570,8370,8380,8380,8370,1002
|
|
20231012,094000,660696820,8360,8360,8360,8360,67
|
|
20231012,093900,660136700,8390,8360,8390,8360,10
|
|
20231012,093800,660053070,8360,8360,8390,8360,268
|
|
20231012,093700,657812380,8360,8400,8400,8360,790
|
|
20231012,093600,651199230,8400,8430,8430,8400,996
|
|
20231012,093500,642806660,8430,8440,8440,8430,13
|
|
20231012,093400,642697060,8440,8450,8450,8440,640
|
|
20231012,093300,637294950,8450,8460,8460,8440,1222
|
|
20231012,093200,626974980,8450,8430,8460,8430,893
|
|
20231012,093100,619434830,8430,8430,8430,8420,71
|
|
20231012,093000,618836410,8430,8390,8430,8390,2406
|
|
20231012,092900,598626020,8390,8370,8390,8360,417
|
|
20231012,092800,595133510,8370,8360,8370,8360,418
|
|
20231012,092700,591638990,8360,8380,8380,8360,302
|
|
20231012,092600,589112740,8360,8360,8360,8360,42
|
|
20231012,092500,588761620,8360,8370,8390,8360,2678
|
|
20231012,092400,566337980,8370,8380,8390,8370,2886
|
|
20231012,092300,542155740,8390,8390,8390,8390,398
|
|
20231012,092200,538816520,8390,8420,8420,8380,1377
|
|
20231012,092100,527271400,8420,8410,8420,8410,148
|
|
20231012,092000,526025750,8410,8390,8410,8390,391
|
|
20231012,091900,522742590,8380,8390,8390,8380,203
|
|
20231012,091800,521040950,8400,8390,8400,8390,715
|
|
20231012,091700,515037510,8380,8400,8400,8380,836
|
|
20231012,091600,508021160,8400,8400,8400,8400,144
|
|
20231012,091500,506811560,8410,8420,8430,8390,2435
|
|
20231012,091400,486369110,8430,8430,8430,8410,2305
|
|
20231012,091300,466969780,8440,8460,8470,8440,835
|
|
20231012,091200,459905040,8470,8490,8490,8430,2367
|
|
20231012,091100,439915310,8490,8470,8490,8450,1525
|
|
20231012,091000,427017660,8480,8470,8490,8470,1217
|
|
20231012,090900,416698840,8480,8530,8540,8480,6625
|
|
20231012,090800,360270080,8530,8500,8570,8500,9921
|
|
20231012,090700,275628830,8500,8480,8500,8440,8457
|
|
20231012,090600,203905550,8470,8300,8520,8300,13447
|
|
20231012,090500,90572470,8310,8300,8310,8280,1057
|
|
20231012,090400,81798750,8300,8290,8310,8290,2223
|
|
20231012,090300,63337850,8280,8230,8280,8210,2967
|
|
20231012,090200,38854080,8210,8180,8240,8180,1191
|
|
20231012,090100,29079650,8190,8210,8270,8190,2637
|
|
20231012,090000,7449010,8280,8150,8280,8120,911
|