657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195400,1226169160,8410,8410,8410,8410,2142
|
|
20231016,195300,1226169160,8410,8410,8410,8410,0
|
|
20231016,195200,1226169160,8410,8410,8410,8410,0
|
|
20231016,195100,1226169160,8410,8410,8410,8410,0
|
|
20231016,195000,1226169160,8410,8410,8410,8410,0
|
|
20231016,194900,1226169160,8410,8410,8410,8410,0
|
|
20231016,194800,1226169160,8410,8410,8410,8410,0
|
|
20231016,194700,1226169160,8410,8410,8410,8410,0
|
|
20231016,194600,1226169160,8410,8410,8410,8410,0
|
|
20231016,194500,1226169160,8410,8410,8410,8410,0
|
|
20231016,194400,1226169160,8410,8410,8410,8410,0
|
|
20231016,194300,1226169160,8410,8410,8410,8410,0
|
|
20231016,194200,1226169160,8410,8410,8410,8410,0
|
|
20231016,194100,1226169160,8410,8410,8410,8410,0
|
|
20231016,194000,1226169160,8410,8410,8410,8410,0
|
|
20231016,193900,1226169160,8410,8410,8410,8410,0
|
|
20231016,193800,1226169160,8410,8410,8410,8410,0
|
|
20231016,193700,1226169160,8410,8410,8410,8410,0
|
|
20231016,193600,1226169160,8410,8410,8410,8410,0
|
|
20231016,193500,1226169160,8410,8410,8410,8410,0
|
|
20231016,193400,1226169160,8410,8410,8410,8410,0
|
|
20231016,193300,1226169160,8410,8410,8410,8410,0
|
|
20231016,193200,1226169160,8410,8410,8410,8410,0
|
|
20231016,193100,1226169160,8410,8410,8410,8410,0
|
|
20231016,193000,1226169160,8410,8410,8410,8410,0
|
|
20231016,192900,1226169160,8410,8410,8410,8410,0
|
|
20231016,192800,1226169160,8410,8410,8410,8410,0
|
|
20231016,192700,1226169160,8410,8410,8410,8410,0
|
|
20231016,192600,1226169160,8410,8410,8410,8410,0
|
|
20231016,192500,1226169160,8410,8410,8410,8410,0
|
|
20231016,192400,1226169160,8410,8410,8410,8410,2142
|
|
20231016,192300,1226169160,8410,8410,8410,8410,0
|
|
20231016,192200,1226169160,8410,8410,8410,8410,0
|
|
20231016,192100,1226169160,8410,8410,8410,8410,0
|
|
20231016,192000,1226169160,8410,8410,8410,8410,0
|
|
20231016,191900,1226169160,8410,8410,8410,8410,0
|
|
20231016,191800,1226169160,8410,8410,8410,8410,0
|
|
20231016,191700,1226169160,8410,8410,8410,8410,0
|
|
20231016,191600,1226169160,8410,8410,8410,8410,0
|
|
20231016,191500,1226169160,8410,8410,8410,8410,0
|
|
20231016,191400,1226169160,8410,8410,8410,8410,0
|
|
20231016,191300,1226169160,8410,8410,8410,8410,0
|
|
20231016,191200,1226169160,8410,8410,8410,8410,0
|
|
20231016,191100,1226169160,8410,8410,8410,8410,0
|
|
20231016,191000,1226169160,8410,8410,8410,8410,0
|
|
20231016,190900,1226169160,8410,8410,8410,8410,0
|
|
20231016,190800,1226169160,8410,8410,8410,8410,0
|
|
20231016,190700,1226169160,8410,8410,8410,8410,0
|
|
20231016,190600,1226169160,8410,8410,8410,8410,0
|
|
20231016,190500,1226169160,8410,8410,8410,8410,0
|
|
20231016,190400,1226169160,8410,8410,8410,8410,0
|
|
20231016,190300,1226169160,8410,8410,8410,8410,0
|
|
20231016,190200,1226169160,8410,8410,8410,8410,0
|
|
20231016,190100,1226169160,8410,8410,8410,8410,0
|
|
20231016,190000,1226169160,8410,8410,8410,8410,0
|
|
20231016,185900,1226169160,8410,8410,8410,8410,0
|
|
20231016,185800,1226169160,8410,8410,8410,8410,0
|
|
20231016,185700,1226169160,8410,8410,8410,8410,0
|
|
20231016,185600,1226169160,8410,8410,8410,8410,0
|
|
20231016,185500,1226169160,8410,8410,8410,8410,0
|
|
20231016,185400,1226169160,8410,8410,8410,8410,2142
|
|
20231016,185300,1226169160,8410,8410,8410,8410,0
|
|
20231016,185200,1226169160,8410,8410,8410,8410,0
|
|
20231016,185100,1226169160,8410,8410,8410,8410,0
|
|
20231016,185000,1226169160,8410,8410,8410,8410,0
|
|
20231016,184900,1226169160,8410,8410,8410,8410,0
|
|
20231016,184800,1226169160,8410,8410,8410,8410,0
|
|
20231016,184700,1226169160,8410,8410,8410,8410,0
|
|
20231016,184600,1226169160,8410,8410,8410,8410,0
|
|
20231016,184500,1226169160,8410,8410,8410,8410,0
|
|
20231016,184400,1226169160,8410,8410,8410,8410,0
|
|
20231016,184300,1226169160,8410,8410,8410,8410,0
|
|
20231016,184200,1226169160,8410,8410,8410,8410,0
|
|
20231016,184100,1226169160,8410,8410,8410,8410,0
|
|
20231016,184000,1226169160,8410,8410,8410,8410,0
|
|
20231016,183900,1226169160,8410,8410,8410,8410,0
|
|
20231016,183800,1226169160,8410,8410,8410,8410,0
|
|
20231016,183700,1226169160,8410,8410,8410,8410,0
|
|
20231016,183600,1226169160,8410,8410,8410,8410,0
|
|
20231016,183500,1226169160,8410,8410,8410,8410,0
|
|
20231016,183400,1226169160,8410,8410,8410,8410,0
|
|
20231016,183300,1226169160,8410,8410,8410,8410,0
|
|
20231016,183200,1226169160,8410,8410,8410,8410,0
|
|
20231016,183100,1226169160,8410,8410,8410,8410,0
|
|
20231016,183000,1226169160,8410,8410,8410,8410,0
|
|
20231016,182900,1226169160,8410,8410,8410,8410,0
|
|
20231016,182800,1226169160,8410,8410,8410,8410,0
|
|
20231016,182700,1226169160,8410,8410,8410,8410,0
|
|
20231016,182600,1226169160,8410,8410,8410,8410,0
|
|
20231016,182500,1226169160,8410,8410,8410,8410,0
|
|
20231016,182400,1226169160,8410,8410,8410,8410,2142
|
|
20231016,182300,1226169160,8410,8410,8410,8410,0
|
|
20231016,182200,1226169160,8410,8410,8410,8410,0
|
|
20231016,182100,1226169160,8410,8410,8410,8410,0
|
|
20231016,182000,1226169160,8410,8410,8410,8410,0
|
|
20231016,181900,1226169160,8410,8410,8410,8410,0
|
|
20231016,181800,1226169160,8410,8410,8410,8410,0
|
|
20231016,181700,1226169160,8410,8410,8410,8410,0
|
|
20231016,181600,1226169160,8410,8410,8410,8410,0
|
|
20231016,181500,1226169160,8410,8410,8410,8410,0
|
|
20231016,181400,1226169160,8410,8410,8410,8410,0
|
|
20231016,181300,1226169160,8410,8410,8410,8410,0
|
|
20231016,181200,1226169160,8410,8410,8410,8410,0
|
|
20231016,181100,1226169160,8410,8410,8410,8410,0
|
|
20231016,181000,1226169160,8410,8410,8410,8410,0
|
|
20231016,180900,1226169160,8410,8410,8410,8410,0
|
|
20231016,180800,1226169160,8410,8410,8410,8410,0
|
|
20231016,180700,1226169160,8410,8410,8410,8410,0
|
|
20231016,180600,1226169160,8410,8410,8410,8410,0
|
|
20231016,180500,1226169160,8410,8410,8410,8410,0
|
|
20231016,180400,1226169160,8410,8410,8410,8410,0
|
|
20231016,180300,1226169160,8410,8410,8410,8410,0
|
|
20231016,180200,1226169160,8410,8410,8410,8410,0
|
|
20231016,180100,1226169160,8410,8410,8410,8410,0
|
|
20231016,180000,1226169160,8410,8410,8410,8410,0
|
|
20231016,175900,1226169160,8410,8410,8410,8410,0
|
|
20231016,175800,1226169160,8410,8410,8410,8410,0
|
|
20231016,175700,1226169160,8410,8410,8410,8410,0
|
|
20231016,175600,1226169160,8410,8410,8410,8410,0
|
|
20231016,175500,1226169160,8410,8410,8410,8410,0
|
|
20231016,175400,1226169160,8410,8410,8410,8410,2142
|
|
20231016,175300,1226169160,8410,8410,8410,8410,0
|
|
20231016,175200,1226169160,8410,8410,8410,8410,0
|
|
20231016,175100,1226169160,8410,8410,8410,8410,0
|
|
20231016,175000,1226169160,8410,8410,8410,8410,0
|
|
20231016,174900,1226169160,8410,8410,8410,8410,0
|
|
20231016,174800,1226169160,8410,8410,8410,8410,0
|
|
20231016,174700,1226169160,8410,8410,8410,8410,0
|
|
20231016,174600,1226169160,8410,8410,8410,8410,0
|
|
20231016,174500,1226169160,8410,8410,8410,8410,0
|
|
20231016,174400,1226169160,8410,8410,8410,8410,0
|
|
20231016,174300,1226169160,8410,8410,8410,8410,0
|
|
20231016,174200,1226169160,8410,8410,8410,8410,0
|
|
20231016,174100,1226169160,8410,8410,8410,8410,0
|
|
20231016,174000,1226169160,8410,8410,8410,8410,0
|
|
20231016,173900,1226169160,8410,8410,8410,8410,0
|
|
20231016,173800,1226169160,8410,8410,8410,8410,0
|
|
20231016,173700,1226169160,8410,8410,8410,8410,0
|
|
20231016,173600,1226169160,8410,8410,8410,8410,0
|
|
20231016,173500,1226169160,8410,8410,8410,8410,0
|
|
20231016,173400,1226169160,8410,8410,8410,8410,0
|
|
20231016,173300,1226169160,8410,8410,8410,8410,0
|
|
20231016,173200,1226169160,8410,8410,8410,8410,0
|
|
20231016,173100,1226169160,8410,8410,8410,8410,0
|
|
20231016,173000,1226169160,8410,8410,8410,8410,0
|
|
20231016,172900,1226169160,8410,8410,8410,8410,0
|
|
20231016,172800,1226169160,8410,8410,8410,8410,0
|
|
20231016,172700,1226169160,8410,8410,8410,8410,0
|
|
20231016,172600,1226169160,8410,8410,8410,8410,0
|
|
20231016,172500,1226169160,8410,8410,8410,8410,0
|
|
20231016,172400,1226169160,8410,8410,8410,8410,2142
|
|
20231016,172300,1226169160,8410,8410,8410,8410,0
|
|
20231016,172200,1226169160,8410,8410,8410,8410,0
|
|
20231016,172100,1226169160,8410,8410,8410,8410,0
|
|
20231016,172000,1226169160,8410,8410,8410,8410,0
|
|
20231016,171900,1226169160,8410,8410,8410,8410,0
|
|
20231016,171800,1226169160,8410,8410,8410,8410,0
|
|
20231016,171700,1226169160,8410,8410,8410,8410,0
|
|
20231016,171600,1226169160,8410,8410,8410,8410,0
|
|
20231016,171500,1226169160,8410,8410,8410,8410,0
|
|
20231016,171400,1226169160,8410,8410,8410,8410,0
|
|
20231016,171300,1226169160,8410,8410,8410,8410,0
|
|
20231016,171200,1226169160,8410,8410,8410,8410,0
|
|
20231016,171100,1226169160,8410,8410,8410,8410,0
|
|
20231016,171000,1226169160,8410,8410,8410,8410,0
|
|
20231016,170900,1226169160,8410,8410,8410,8410,0
|
|
20231016,170800,1226169160,8410,8410,8410,8410,0
|
|
20231016,170700,1226169160,8410,8410,8410,8410,0
|
|
20231016,170600,1226169160,8410,8410,8410,8410,0
|
|
20231016,170500,1226169160,8410,8410,8410,8410,0
|
|
20231016,170400,1226169160,8410,8410,8410,8410,0
|
|
20231016,170300,1226169160,8410,8410,8410,8410,0
|
|
20231016,170200,1226169160,8410,8410,8410,8410,0
|
|
20231016,170100,1226169160,8410,8410,8410,8410,0
|
|
20231016,170000,1226169160,8410,8410,8410,8410,0
|
|
20231016,165900,1226169160,8410,8410,8410,8410,0
|
|
20231016,165800,1226169160,8410,8410,8410,8410,0
|
|
20231016,165700,1226169160,8410,8410,8410,8410,0
|
|
20231016,165600,1226169160,8410,8410,8410,8410,0
|
|
20231016,165500,1226169160,8410,8410,8410,8410,0
|
|
20231016,165400,1226169160,8410,8410,8410,8410,2142
|
|
20231016,165300,1226169160,8410,8410,8410,8410,0
|
|
20231016,165200,1226169160,8410,8410,8410,8410,0
|
|
20231016,165100,1226169160,8410,8410,8410,8410,0
|
|
20231016,165000,1226169160,8410,8410,8410,8410,0
|
|
20231016,164900,1226169160,8410,8410,8410,8410,0
|
|
20231016,164800,1226169160,8410,8410,8410,8410,0
|
|
20231016,164700,1226169160,8410,8410,8410,8410,0
|
|
20231016,164600,1226169160,8410,8410,8410,8410,0
|
|
20231016,164500,1226169160,8410,8410,8410,8410,0
|
|
20231016,164400,1226169160,8410,8410,8410,8410,0
|
|
20231016,164300,1226169160,8410,8410,8410,8410,0
|
|
20231016,164200,1226169160,8410,8410,8410,8410,0
|
|
20231016,164100,1226169160,8410,8410,8410,8410,0
|
|
20231016,164000,1226169160,8410,8410,8410,8410,0
|
|
20231016,163900,1226169160,8410,8410,8410,8410,0
|
|
20231016,163800,1226169160,8410,8410,8410,8410,0
|
|
20231016,163700,1226169160,8410,8410,8410,8410,0
|
|
20231016,163600,1226169160,8410,8410,8410,8410,0
|
|
20231016,163500,1226169160,8410,8410,8410,8410,0
|
|
20231016,163400,1226169160,8410,8410,8410,8410,0
|
|
20231016,163300,1226169160,8410,8410,8410,8410,0
|
|
20231016,163200,1226169160,8410,8410,8410,8410,0
|
|
20231016,163100,1226169160,8410,8410,8410,8410,0
|
|
20231016,163000,1226169160,8410,8410,8410,8410,0
|
|
20231016,162900,1226169160,8410,8410,8410,8410,0
|
|
20231016,162800,1226169160,8410,8410,8410,8410,0
|
|
20231016,162700,1226169160,8410,8410,8410,8410,0
|
|
20231016,162600,1226169160,8410,8410,8410,8410,0
|
|
20231016,162500,1226169160,8410,8410,8410,8410,0
|
|
20231016,162400,1226169160,8410,8410,8410,8410,2142
|
|
20231016,162300,1226169160,8410,8410,8410,8410,0
|
|
20231016,162200,1226169160,8410,8410,8410,8410,0
|
|
20231016,162100,1226169160,8410,8410,8410,8410,0
|
|
20231016,162000,1226169160,8410,8410,8410,8410,0
|
|
20231016,161900,1226169160,8410,8410,8410,8410,0
|
|
20231016,161800,1226169160,8410,8410,8410,8410,0
|
|
20231016,161700,1226169160,8410,8410,8410,8410,0
|
|
20231016,161600,1226169160,8410,8410,8410,8410,0
|
|
20231016,161500,1226169160,8410,8410,8410,8410,0
|
|
20231016,161400,1226169160,8410,8410,8410,8410,0
|
|
20231016,161300,1226169160,8410,8410,8410,8410,0
|
|
20231016,161200,1226169160,8410,8410,8410,8410,0
|
|
20231016,161100,1226169160,8410,8410,8410,8410,0
|
|
20231016,161000,1226169160,8410,8410,8410,8410,0
|
|
20231016,160900,1226169160,8410,8410,8410,8410,0
|
|
20231016,160800,1226169160,8410,8410,8410,8410,0
|
|
20231016,160700,1226169160,8410,8410,8410,8410,0
|
|
20231016,160600,1226169160,8410,8410,8410,8410,0
|
|
20231016,160500,1226169160,8410,8410,8410,8410,0
|
|
20231016,160400,1226169160,8410,8410,8410,8410,0
|
|
20231016,160300,1226169160,8410,8410,8410,8410,0
|
|
20231016,160200,1226169160,8410,8410,8410,8410,0
|
|
20231016,160100,1226169160,8410,8410,8410,8410,0
|
|
20231016,160000,1226169160,8410,8410,8410,8410,0
|
|
20231016,155900,1226169160,8410,8410,8410,8410,0
|
|
20231016,155800,1226169160,8410,8410,8410,8410,0
|
|
20231016,155700,1226169160,8410,8410,8410,8410,0
|
|
20231016,155600,1226169160,8410,8410,8410,8410,0
|
|
20231016,155500,1226169160,8410,8410,8410,8410,0
|
|
20231016,155400,1226169160,8410,8410,8410,8410,2142
|
|
20231016,155300,1226169160,8410,8410,8410,8410,0
|
|
20231016,155200,1226169160,8410,8410,8410,8410,0
|
|
20231016,155100,1226169160,8410,8410,8410,8410,0
|
|
20231016,155000,1226169160,8410,8410,8410,8410,0
|
|
20231016,154900,1226169160,8410,8410,8410,8410,0
|
|
20231016,154800,1226169160,8410,8410,8410,8410,0
|
|
20231016,154700,1226169160,8410,8410,8410,8410,0
|
|
20231016,154600,1226169160,8410,8410,8410,8410,0
|
|
20231016,154500,1226169160,8410,8410,8410,8410,0
|
|
20231016,154400,1226169160,8410,8410,8410,8410,0
|
|
20231016,154300,1226169160,8410,8410,8410,8410,0
|
|
20231016,154200,1226169160,8410,8410,8410,8410,0
|
|
20231016,154100,1226169160,8410,8410,8410,8410,0
|
|
20231016,154000,1226169160,8410,8410,8410,8410,0
|
|
20231016,153900,1226169160,8410,8410,8410,8410,0
|
|
20231016,153800,1226169160,8410,8410,8410,8410,0
|
|
20231016,153700,1226169160,8410,8410,8410,8410,0
|
|
20231016,153600,1226169160,8410,8410,8410,8410,0
|
|
20231016,153500,1226169160,8410,8410,8410,8410,0
|
|
20231016,153400,1226169160,8410,8410,8410,8410,0
|
|
20231016,153300,1226169160,8410,8410,8410,8410,0
|
|
20231016,153200,1226169160,8410,8410,8410,8410,0
|
|
20231016,153100,1226169160,8410,8410,8410,8410,0
|
|
20231016,153000,1226169160,8410,8410,8410,8410,2142
|
|
20231016,152900,1208154940,8410,8410,8410,8410,0
|
|
20231016,152800,1208154940,8410,8410,8410,8410,0
|
|
20231016,152700,1208154940,8410,8410,8410,8410,0
|
|
20231016,152600,1208154940,8410,8410,8410,8410,0
|
|
20231016,152500,1208154940,8410,8410,8410,8410,0
|
|
20231016,152400,1208154940,8410,8410,8410,8410,0
|
|
20231016,152300,1208154940,8410,8410,8410,8410,0
|
|
20231016,152200,1208154940,8410,8410,8410,8410,0
|
|
20231016,152100,1208154940,8410,8410,8410,8410,0
|
|
20231016,152000,1208154940,8410,8410,8410,8410,0
|
|
20231016,151900,1208154940,8410,8410,8410,8390,2195
|
|
20231016,151800,1189716990,8410,8410,8410,8410,138
|
|
20231016,151700,1188556410,8440,8440,8440,8440,12
|
|
20231016,151600,1188455130,8420,8390,8420,8390,344
|
|
20231016,151500,1185564160,8410,8410,8410,8410,0
|
|
20231016,151400,1185564160,8410,8400,8410,8390,1645
|
|
20231016,151300,1171741370,8410,8410,8410,8410,149
|
|
20231016,151200,1170488280,8420,8420,8420,8420,53
|
|
20231016,151100,1170042020,8430,8430,8430,8430,2
|
|
20231016,151000,1170025160,8420,8420,8420,8420,0
|
|
20231016,150900,1170025160,8420,8420,8430,8420,199
|
|
20231016,150800,1168349430,8430,8430,8430,8430,3
|
|
20231016,150700,1168324140,8410,8400,8410,8400,59
|
|
20231016,150600,1167827970,8400,8360,8400,8360,1828
|
|
20231016,150500,1152518250,8360,8340,8360,8340,1164
|
|
20231016,150400,1142803010,8340,8340,8340,8340,47
|
|
20231016,150300,1142411030,8360,8340,8360,8340,1241
|
|
20231016,150200,1132047930,8360,8360,8380,8350,6520
|
|
20231016,150100,1077485330,8360,8370,8370,8360,193
|
|
20231016,150000,1075870830,8380,8380,8380,8380,0
|
|
20231016,145900,1075870830,8380,8380,8380,8380,50
|
|
20231016,145800,1075451830,8380,8380,8380,8380,15
|
|
20231016,145700,1075326130,8390,8390,8390,8390,5
|
|
20231016,145600,1075284180,8390,8390,8390,8390,0
|
|
20231016,145500,1075284180,8390,8390,8390,8390,6
|
|
20231016,145400,1075233840,8370,8360,8380,8360,771
|
|
20231016,145300,1068780620,8370,8370,8370,8370,0
|
|
20231016,145200,1068780620,8370,8380,8380,8350,1502
|
|
20231016,145100,1056231440,8370,8370,8380,8370,30
|
|
20231016,145000,1055980120,8380,8380,8380,8380,3
|
|
20231016,144900,1055954980,8380,8360,8380,8360,102
|
|
20231016,144800,1055102220,8380,8380,8380,8370,1002
|
|
20231016,144700,1046708260,8350,8380,8380,8350,521
|
|
20231016,144600,1042352280,8390,8410,8410,8390,558
|
|
20231016,144500,1037670520,8410,8410,8410,8410,251
|
|
20231016,144400,1035559610,8410,8410,8410,8410,0
|
|
20231016,144300,1035559610,8410,8380,8410,8380,703
|
|
20231016,144200,1029668410,8370,8400,8400,8370,1886
|
|
20231016,144100,1013855770,8410,8410,8410,8410,8
|
|
20231016,144000,1013788490,8410,8410,8410,8410,518
|
|
20231016,143900,1009432110,8410,8420,8430,8410,1662
|
|
20231016,143800,995442820,8440,8420,8440,8420,3
|
|
20231016,143700,995417540,8440,8420,8440,8420,387
|
|
20231016,143600,992158980,8440,8440,8440,8440,0
|
|
20231016,143500,992158980,8440,8440,8440,8440,0
|
|
20231016,143400,992158980,8440,8440,8440,8440,4
|
|
20231016,143300,992125220,8430,8430,8430,8430,258
|
|
20231016,143200,989950280,8450,8450,8450,8450,0
|
|
20231016,143100,989950280,8450,8450,8450,8430,193
|
|
20231016,143000,988323230,8430,8420,8430,8420,421
|
|
20231016,142900,984774960,8430,8430,8430,8430,4
|
|
20231016,142800,984741240,8430,8430,8430,8430,0
|
|
20231016,142700,984741240,8430,8420,8430,8420,60
|
|
20231016,142600,984236030,8430,8430,8430,8430,0
|
|
20231016,142500,984236030,8430,8430,8430,8430,0
|
|
20231016,142400,984236030,8430,8430,8430,8430,0
|
|
20231016,142300,984236030,8430,8430,8430,8430,0
|
|
20231016,142200,984236030,8430,8430,8430,8430,101
|
|
20231016,142100,983384600,8430,8430,8430,8430,0
|
|
20231016,142000,983384600,8430,8430,8430,8430,49
|
|
20231016,141900,982971530,8430,8430,8430,8430,0
|
|
20231016,141800,982971530,8430,8430,8430,8430,0
|
|
20231016,141700,982971530,8430,8420,8430,8420,69
|
|
20231016,141600,982390510,8430,8430,8430,8430,11
|
|
20231016,141500,982297780,8430,8430,8430,8430,0
|
|
20231016,141400,982297780,8430,8430,8430,8430,0
|
|
20231016,141300,982297780,8430,8420,8430,8420,62
|
|
20231016,141200,981775730,8430,8420,8430,8420,131
|
|
20231016,141100,980672700,8420,8420,8420,8420,25
|
|
20231016,141000,980462200,8420,8420,8420,8420,59
|
|
20231016,140900,979965420,8430,8430,8430,8430,0
|
|
20231016,140800,979965420,8430,8450,8450,8430,1193
|
|
20231016,140700,969906990,8450,8450,8450,8450,0
|
|
20231016,140600,969906990,8450,8430,8450,8430,68
|
|
20231016,140500,969333670,8450,8450,8450,8450,0
|
|
20231016,140400,969333670,8450,8450,8450,8450,0
|
|
20231016,140300,969333670,8450,8450,8450,8450,0
|
|
20231016,140200,969333670,8450,8430,8450,8430,68
|
|
20231016,140100,968760400,8450,8420,8450,8420,59
|
|
20231016,140000,968263580,8430,8430,8430,8430,0
|
|
20231016,135900,968263580,8430,8430,8430,8430,4
|
|
20231016,135800,968229860,8430,8430,8430,8430,192
|
|
20231016,135700,966611300,8450,8430,8450,8430,59
|
|
20231016,135600,966113910,8430,8430,8430,8430,70
|
|
20231016,135500,965523810,8430,8430,8430,8430,1
|
|
20231016,135400,965515380,8430,8430,8430,8430,1
|
|
20231016,135300,965506950,8430,8440,8440,8430,73
|
|
20231016,135200,964891520,8450,8450,8450,8450,0
|
|
20231016,135100,964891520,8450,8450,8450,8450,4
|
|
20231016,135000,964857720,8450,8450,8450,8450,1
|
|
20231016,134900,964849270,8430,8430,8430,8430,0
|
|
20231016,134800,964849270,8430,8430,8430,8430,257
|
|
20231016,134700,962682760,8430,8430,8430,8430,0
|
|
20231016,134600,962682760,8430,8430,8430,8430,4
|
|
20231016,134500,962649040,8430,8430,8430,8430,119
|
|
20231016,134400,961645870,8430,8430,8430,8430,0
|
|
20231016,134300,961645870,8430,8430,8430,8430,0
|
|
20231016,134200,961645870,8430,8430,8430,8430,784
|
|
20231016,134100,955036750,8420,8430,8430,8420,364
|
|
20231016,134000,951971340,8430,8450,8450,8430,2
|
|
20231016,133900,951954460,8450,8450,8450,8450,0
|
|
20231016,133800,951954460,8450,8450,8450,8450,233
|
|
20231016,133700,949985610,8450,8450,8450,8450,5
|
|
20231016,133600,949943360,8430,8440,8440,8430,62
|
|
20231016,133500,949420680,8450,8450,8450,8450,0
|
|
20231016,133400,949420680,8450,8450,8450,8450,0
|
|
20231016,133300,949420680,8450,8450,8450,8450,0
|
|
20231016,133200,949420680,8450,8450,8450,8450,1
|
|
20231016,133100,949412230,8430,8450,8450,8430,2
|
|
20231016,133000,949395350,8450,8450,8450,8450,0
|
|
20231016,132900,949395350,8450,8450,8450,8450,13
|
|
20231016,132800,949285500,8420,8420,8420,8420,176
|
|
20231016,132700,947803580,8420,8420,8420,8420,10
|
|
20231016,132600,947719380,8410,8410,8410,8410,0
|
|
20231016,132500,947719380,8410,8410,8410,8410,387
|
|
20231016,132400,944464710,8410,8410,8410,8410,57
|
|
20231016,132300,943985340,8420,8420,8420,8420,1
|
|
20231016,132200,943976920,8420,8410,8420,8410,13
|
|
20231016,132100,943867580,8410,8410,8410,8410,55
|
|
20231016,132000,943405030,8420,8420,8420,8420,20
|
|
20231016,131900,943236630,8420,8420,8420,8420,0
|
|
20231016,131800,943236630,8420,8420,8420,8420,0
|
|
20231016,131700,943236630,8420,8430,8430,8420,416
|
|
20231016,131600,939733770,8430,8450,8450,8430,1067
|
|
20231016,131500,930738920,8450,8450,8450,8450,0
|
|
20231016,131400,930738920,8450,8450,8450,8450,5
|
|
20231016,131300,930696670,8450,8450,8450,8450,220
|
|
20231016,131200,928837670,8450,8450,8450,8450,0
|
|
20231016,131100,928837670,8450,8450,8450,8450,0
|
|
20231016,131000,928837670,8450,8440,8450,8440,11
|
|
20231016,130900,928744820,8440,8440,8440,8440,421
|
|
20231016,130800,925191580,8440,8440,8440,8440,276
|
|
20231016,130700,922862140,8440,8450,8450,8440,52
|
|
20231016,130600,922423250,8440,8440,8440,8440,50
|
|
20231016,130500,922001250,8440,8440,8440,8440,70
|
|
20231016,130400,921410450,8450,8450,8450,8450,0
|
|
20231016,130300,921410450,8450,8450,8450,8450,1
|
|
20231016,130200,921402000,8440,8460,8460,8440,32
|
|
20231016,130100,921131600,8450,8450,8450,8450,3
|
|
20231016,130000,921106250,8450,8460,8460,8450,6
|
|
20231016,125900,921055500,8460,8460,8460,8460,80
|
|
20231016,125800,920378700,8460,8430,8460,8430,270
|
|
20231016,125700,918100530,8440,8440,8440,8440,33
|
|
20231016,125600,917822010,8460,8430,8460,8430,40
|
|
20231016,125500,917484440,8450,8470,8470,8450,875
|
|
20231016,125400,910083130,8460,8460,8460,8460,66
|
|
20231016,125300,909524770,8470,8470,8470,8470,0
|
|
20231016,125200,909524770,8470,8470,8470,8470,4
|
|
20231016,125100,909490890,8470,8470,8470,8450,22
|
|
20231016,125000,909304950,8460,8460,8460,8460,0
|
|
20231016,124900,909304950,8460,8460,8460,8460,0
|
|
20231016,124800,909304950,8460,8450,8460,8450,299
|
|
20231016,124700,906775760,8450,8450,8450,8450,0
|
|
20231016,124600,906775760,8450,8450,8450,8450,59
|
|
20231016,124500,906277210,8450,8450,8450,8450,0
|
|
20231016,124400,906277210,8450,8450,8450,8450,0
|
|
20231016,124300,906277210,8450,8450,8450,8450,85
|
|
20231016,124200,905558960,8450,8450,8450,8450,0
|
|
20231016,124100,905558960,8450,8450,8450,8450,10
|
|
20231016,124000,905474460,8450,8450,8450,8450,9
|
|
20231016,123900,905398410,8450,8450,8450,8450,0
|
|
20231016,123800,905398410,8450,8430,8450,8430,52
|
|
20231016,123700,904960020,8440,8450,8450,8440,573
|
|
20231016,123600,900121570,8460,8450,8460,8450,489
|
|
20231016,123500,895989510,8450,8450,8450,8440,48
|
|
20231016,123400,895584120,8440,8430,8440,8430,568
|
|
20231016,123300,890793660,8430,8430,8430,8430,1
|
|
20231016,123200,890785230,8410,8410,8410,8410,0
|
|
20231016,123100,890785230,8410,8410,8410,8410,66
|
|
20231016,123000,890230170,8430,8430,8430,8430,0
|
|
20231016,122900,890230170,8430,8430,8430,8430,1
|
|
20231016,122800,890221740,8410,8430,8430,8410,5
|
|
20231016,122700,890179670,8410,8410,8410,8410,0
|
|
20231016,122600,890179670,8410,8410,8410,8410,28
|
|
20231016,122500,889944190,8430,8430,8430,8430,0
|
|
20231016,122400,889944190,8430,8430,8430,8430,0
|
|
20231016,122300,889944190,8430,8430,8430,8430,0
|
|
20231016,122200,889944190,8430,8410,8430,8410,494
|
|
20231016,122100,885789590,8410,8410,8410,8410,167
|
|
20231016,122000,884385120,8410,8410,8410,8410,8
|
|
20231016,121900,884317840,8430,8430,8430,8430,0
|
|
20231016,121800,884317840,8430,8430,8430,8430,259
|
|
20231016,121700,882134470,8430,8430,8430,8430,0
|
|
20231016,121600,882134470,8430,8410,8430,8410,10
|
|
20231016,121500,882050210,8400,8400,8400,8400,93
|
|
20231016,121400,881269010,8400,8390,8400,8390,593
|
|
20231016,121300,876287900,8400,8400,8400,8400,0
|
|
20231016,121200,876287900,8400,8400,8400,8400,0
|
|
20231016,121100,876287900,8400,8400,8400,8400,486
|
|
20231016,121000,872205500,8400,8380,8400,8380,2510
|
|
20231016,120900,851170310,8370,8370,8370,8370,40
|
|
20231016,120800,850835510,8350,8330,8360,8330,1694
|
|
20231016,120700,836680240,8330,8330,8330,8330,3
|
|
20231016,120600,836655250,8330,8330,8330,8330,1
|
|
20231016,120500,836646920,8360,8350,8360,8350,649
|
|
20231016,120400,831227740,8350,8350,8350,8350,1
|
|
20231016,120300,831219390,8330,8330,8330,8330,0
|
|
20231016,120200,831219390,8330,8350,8350,8330,4338
|
|
20231016,120100,795047270,8350,8350,8350,8350,120
|
|
20231016,120000,794045270,8350,8350,8350,8350,58
|
|
20231016,115900,793560970,8360,8360,8360,8360,100
|
|
20231016,115800,792724970,8350,8350,8360,8350,614
|
|
20231016,115700,787598040,8350,8350,8350,8350,543
|
|
20231016,115600,783063990,8350,8360,8360,8350,561
|
|
20231016,115500,778379540,8370,8350,8370,8350,86
|
|
20231016,115400,777660720,8350,8350,8350,8350,0
|
|
20231016,115300,777660720,8350,8350,8350,8350,566
|
|
20231016,115200,772934620,8380,8380,8380,8380,0
|
|
20231016,115100,772934620,8380,8380,8380,8350,74
|
|
20231016,115000,772314590,8380,8380,8380,8380,2
|
|
20231016,114900,772297830,8380,8380,8380,8380,2
|
|
20231016,114800,772281070,8380,8360,8380,8360,1173
|
|
20231016,114700,762468100,8360,8370,8380,8360,1935
|
|
20231016,114600,746279250,8380,8380,8380,8380,607
|
|
20231016,114500,741192590,8380,8380,8390,8380,93
|
|
20231016,114400,740412950,8390,8390,8390,8390,59
|
|
20231016,114300,739917940,8390,8390,8390,8390,1
|
|
20231016,114200,739909550,8390,8380,8390,8380,55
|
|
20231016,114100,739448600,8390,8400,8400,8390,4
|
|
20231016,114000,739415010,8390,8400,8400,8390,1185
|
|
20231016,113900,729466970,8400,8400,8400,8400,65
|
|
20231016,113800,728920970,8400,8400,8400,8400,1
|
|
20231016,113700,728912570,8410,8400,8410,8400,22
|
|
20231016,113600,728727750,8400,8400,8400,8400,519
|
|
20231016,113500,724368150,8410,8410,8410,8390,31
|
|
20231016,113400,724108020,8400,8400,8400,8400,0
|
|
20231016,113300,724108020,8400,8400,8400,8400,0
|
|
20231016,113200,724108020,8400,8400,8400,8400,234
|
|
20231016,113100,722142420,8390,8390,8390,8390,1432
|
|
20231016,113000,710127940,8390,8390,8390,8390,58
|
|
20231016,112900,709641320,8400,8400,8400,8400,28
|
|
20231016,112800,709406120,8400,8400,8400,8400,0
|
|
20231016,112700,709406120,8400,8400,8400,8400,65
|
|
20231016,112600,708860120,8390,8390,8390,8390,0
|
|
20231016,112500,708860120,8390,8390,8390,8390,0
|
|
20231016,112400,708860120,8390,8390,8390,8390,0
|
|
20231016,112300,708860120,8390,8380,8390,8380,288
|
|
20231016,112200,706443880,8380,8380,8380,8380,48
|
|
20231016,112100,706041640,8400,8380,8400,8380,62
|
|
20231016,112000,705522020,8400,8390,8400,8380,900
|
|
20231016,111900,697979900,8380,8380,8380,8380,0
|
|
20231016,111800,697979900,8380,8380,8380,8380,0
|
|
20231016,111700,697979900,8380,8410,8410,8380,2174
|
|
20231016,111600,679734360,8400,8410,8410,8400,66
|
|
20231016,111500,679179950,8410,8410,8410,8410,0
|
|
20231016,111400,679179950,8410,8410,8410,8410,37
|
|
20231016,111300,678868780,8410,8410,8410,8410,30
|
|
20231016,111200,678616480,8410,8410,8410,8410,1
|
|
20231016,111100,678608070,8420,8410,8420,8410,153
|
|
20231016,111000,677320810,8400,8410,8410,8400,1401
|
|
20231016,110900,665542040,8410,8410,8410,8410,256
|
|
20231016,110800,663389080,8410,8410,8410,8410,65
|
|
20231016,110700,662842430,8420,8420,8420,8420,155
|
|
20231016,110600,661537330,8420,8420,8460,8420,1251
|
|
20231016,110500,651003870,8420,8420,8420,8420,60
|
|
20231016,110400,650498670,8460,8430,8460,8430,1417
|
|
20231016,110300,638553240,8430,8430,8430,8430,60
|
|
20231016,110200,638047440,8460,8460,8460,8460,0
|
|
20231016,110100,638047440,8460,8460,8460,8460,1
|
|
20231016,110000,638038980,8430,8440,8440,8430,1617
|
|
20231016,105900,624395340,8440,8450,8450,8440,1049
|
|
20231016,105800,615531370,8450,8450,8450,8450,0
|
|
20231016,105700,615531370,8450,8440,8450,8440,8
|
|
20231016,105600,615463840,8440,8450,8450,8440,177
|
|
20231016,105500,613968960,8450,8440,8450,8440,26
|
|
20231016,105400,613749510,8440,8460,8460,8440,629
|
|
20231016,105300,608434650,8450,8470,8470,8450,53
|
|
20231016,105200,607986280,8470,8440,8470,8440,405
|
|
20231016,105100,604568000,8440,8450,8450,8440,315
|
|
20231016,105000,601909250,8440,8450,8450,8440,2
|
|
20231016,104900,601892360,8440,8450,8450,8440,703
|
|
20231016,104800,595956030,8440,8450,8450,8440,72
|
|
20231016,104700,595348220,8450,8450,8450,8450,0
|
|
20231016,104600,595348220,8450,8450,8450,8450,50
|
|
20231016,104500,594925720,8450,8440,8450,8430,359
|
|
20231016,104400,591898110,8440,8440,8440,8440,6
|
|
20231016,104300,591847470,8420,8420,8420,8420,62
|
|
20231016,104200,591325430,8450,8450,8450,8450,7
|
|
20231016,104100,591266280,8460,8460,8460,8460,10
|
|
20231016,104000,591181680,8460,8430,8460,8420,76
|
|
20231016,103900,590541710,8460,8460,8460,8460,0
|
|
20231016,103800,590541710,8460,8460,8460,8460,2
|
|
20231016,103700,590524790,8430,8430,8430,8430,0
|
|
20231016,103600,590524790,8430,8450,8450,8430,971
|
|
20231016,103500,582335830,8470,8450,8470,8450,106
|
|
20231016,103400,581440070,8470,8470,8470,8470,0
|
|
20231016,103300,581440070,8470,8470,8470,8470,0
|
|
20231016,103200,581440070,8470,8470,8470,8470,0
|
|
20231016,103100,581440070,8470,8440,8470,8440,2
|
|
20231016,103000,581423160,8470,8440,8470,8430,811
|
|
20231016,102900,574572380,8430,8440,8440,8430,111
|
|
20231016,102800,573636640,8440,8430,8440,8420,142
|
|
20231016,102700,572440860,8450,8440,8450,8420,490
|
|
20231016,102600,568313480,8430,8420,8430,8410,1897
|
|
20231016,102500,552331030,8430,8450,8450,8430,3030
|
|
20231016,102400,526754590,8450,8460,8460,8450,281
|
|
20231016,102300,524377640,8460,8480,8490,8460,2486
|
|
20231016,102200,503335160,8480,8470,8480,8470,9
|
|
20231016,102100,503258920,8470,8470,8470,8470,212
|
|
20231016,102000,501463280,8470,8470,8470,8470,6
|
|
20231016,101900,501412460,8470,8490,8490,8470,132
|
|
20231016,101800,500292300,8470,8470,8470,8470,35
|
|
20231016,101700,499995850,8500,8500,8500,8500,363
|
|
20231016,101600,496910350,8500,8500,8500,8500,2
|
|
20231016,101500,496893350,8500,8500,8500,8500,6
|
|
20231016,101400,496842350,8470,8490,8490,8470,58
|
|
20231016,101300,496350540,8500,8480,8500,8480,48
|
|
20231016,101200,495943480,8500,8500,8500,8500,6
|
|
20231016,101100,495892480,8510,8510,8510,8510,30
|
|
20231016,101000,495637180,8470,8470,8470,8460,1033
|
|
20231016,100900,486889670,8460,8450,8460,8450,487
|
|
20231016,100800,482769750,8460,8450,8460,8450,547
|
|
20231016,100700,478147590,8450,8460,8460,8450,176
|
|
20231016,100600,476660380,8450,8460,8460,8450,65
|
|
20231016,100500,476111120,8450,8450,8460,8450,533
|
|
20231016,100400,471607240,8460,8460,8460,8450,848
|
|
20231016,100300,464436060,8460,8460,8470,8460,92
|
|
20231016,100200,463657730,8460,8480,8480,8460,1013
|
|
20231016,100100,455077420,8480,8470,8480,8470,115
|
|
20231016,100000,454102340,8470,8480,8480,8470,92
|
|
20231016,095900,453322330,8470,8480,8480,8470,131
|
|
20231016,095800,452212750,8480,8480,8480,8470,125
|
|
20231016,095700,451152760,8480,8520,8520,8470,4186
|
|
20231016,095600,415591630,8520,8520,8520,8520,458
|
|
20231016,095500,411689470,8540,8530,8540,8530,60
|
|
20231016,095400,411177650,8530,8530,8530,8530,10
|
|
20231016,095300,411092350,8530,8530,8530,8530,10
|
|
20231016,095200,411007050,8530,8520,8530,8520,224
|
|
20231016,095100,409098560,8520,8520,8520,8520,108
|
|
20231016,095000,408178400,8520,8510,8530,8510,251
|
|
20231016,094900,406041890,8510,8520,8520,8510,848
|
|
20231016,094800,398820410,8520,8520,8520,8520,1
|
|
20231016,094700,398811890,8500,8500,8520,8500,98
|
|
20231016,094600,397978850,8500,8500,8510,8500,1764
|
|
20231016,094500,382984790,8500,8520,8520,8500,520
|
|
20231016,094400,378561780,8510,8510,8510,8510,302
|
|
20231016,094300,375991760,8510,8520,8520,8510,1001
|
|
20231016,094200,367468670,8530,8530,8530,8520,355
|
|
20231016,094100,364442030,8520,8530,8530,8520,1886
|
|
20231016,094000,348363250,8530,8550,8550,8530,1272
|
|
20231016,093900,337502670,8570,8570,8570,8530,930
|
|
20231016,093800,329554340,8560,8600,8600,8560,2709
|
|
20231016,093700,306298000,8630,8630,8630,8600,260
|
|
20231016,093600,304061940,8630,8630,8630,8630,123
|
|
20231016,093500,303000450,8630,8610,8630,8610,288
|
|
20231016,093400,300520750,8630,8630,8630,8620,137
|
|
20231016,093300,299338720,8630,8620,8630,8620,110
|
|
20231016,093200,298390490,8630,8630,8630,8630,2
|
|
20231016,093100,298373230,8630,8630,8630,8630,1
|
|
20231016,093000,298364600,8640,8610,8640,8610,454
|
|
20231016,092900,294455600,8620,8610,8620,8600,942
|
|
20231016,092800,286349840,8610,8640,8640,8610,3108
|
|
20231016,092700,259562410,8660,8630,8660,8630,33
|
|
20231016,092600,259277530,8640,8640,8640,8640,300
|
|
20231016,092500,256685530,8660,8680,8680,8660,510
|
|
20231016,092400,252264900,8670,8670,8670,8670,103
|
|
20231016,092300,251371890,8670,8650,8670,8650,1376
|
|
20231016,092200,239446450,8630,8660,8660,8630,1125
|
|
20231016,092100,229715610,8660,8680,8680,8660,41
|
|
20231016,092000,229360530,8660,8670,8680,8660,1049
|
|
20231016,091900,220268140,8680,8680,8680,8680,12
|
|
20231016,091800,220163980,8680,8670,8680,8670,401
|
|
20231016,091700,216684310,8670,8660,8670,8650,715
|
|
20231016,091600,210499290,8660,8690,8690,8660,1372
|
|
20231016,091500,198585940,8670,8700,8700,8670,5
|
|
20231016,091400,198542560,8660,8670,8670,8660,19
|
|
20231016,091300,198377920,8650,8710,8720,8650,1854
|
|
20231016,091200,182247060,8700,8680,8700,8680,656
|
|
20231016,091100,176549270,8660,8680,8680,8660,365
|
|
20231016,091000,173386570,8660,8650,8670,8640,610
|
|
20231016,090900,168106670,8620,8630,8630,8620,867
|
|
20231016,090800,160632690,8620,8630,8630,8620,816
|
|
20231016,090700,153593630,8650,8660,8660,8650,1351
|
|
20231016,090600,141895970,8670,8750,8750,8670,3740
|
|
20231016,090500,109216390,8750,8600,8750,8600,4039
|
|
20231016,090400,74167610,8540,8570,8600,8540,2582
|
|
20231016,090300,52037670,8570,8530,8570,8510,1233
|
|
20231016,090200,41524350,8530,8500,8530,8470,1361
|
|
20231016,090100,29952010,8500,8590,8590,8460,908
|
|
20231016,090000,22213440,8590,8540,8600,8500,2482
|