653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195000,1834138300,8740,8740,8740,8740,2655
|
|
20231017,194900,1834138300,8740,8740,8740,8740,0
|
|
20231017,194800,1834138300,8740,8740,8740,8740,0
|
|
20231017,194700,1834138300,8740,8740,8740,8740,0
|
|
20231017,194600,1834138300,8740,8740,8740,8740,0
|
|
20231017,194500,1834138300,8740,8740,8740,8740,0
|
|
20231017,194400,1834138300,8740,8740,8740,8740,0
|
|
20231017,194300,1834138300,8740,8740,8740,8740,0
|
|
20231017,194200,1834138300,8740,8740,8740,8740,0
|
|
20231017,194100,1834138300,8740,8740,8740,8740,0
|
|
20231017,194000,1834138300,8740,8740,8740,8740,0
|
|
20231017,193900,1834138300,8740,8740,8740,8740,0
|
|
20231017,193800,1834138300,8740,8740,8740,8740,0
|
|
20231017,193700,1834138300,8740,8740,8740,8740,0
|
|
20231017,193600,1834138300,8740,8740,8740,8740,0
|
|
20231017,193500,1834138300,8740,8740,8740,8740,0
|
|
20231017,193400,1834138300,8740,8740,8740,8740,0
|
|
20231017,193300,1834138300,8740,8740,8740,8740,0
|
|
20231017,193200,1834138300,8740,8740,8740,8740,0
|
|
20231017,193100,1834138300,8740,8740,8740,8740,0
|
|
20231017,193000,1834138300,8740,8740,8740,8740,0
|
|
20231017,192900,1834138300,8740,8740,8740,8740,0
|
|
20231017,192800,1834138300,8740,8740,8740,8740,0
|
|
20231017,192700,1834138300,8740,8740,8740,8740,0
|
|
20231017,192600,1834138300,8740,8740,8740,8740,0
|
|
20231017,192500,1834138300,8740,8740,8740,8740,0
|
|
20231017,192400,1834138300,8740,8740,8740,8740,0
|
|
20231017,192300,1834138300,8740,8740,8740,8740,0
|
|
20231017,192200,1834138300,8740,8740,8740,8740,0
|
|
20231017,192100,1834138300,8740,8740,8740,8740,0
|
|
20231017,192000,1834138300,8740,8740,8740,8740,2655
|
|
20231017,191900,1834138300,8740,8740,8740,8740,0
|
|
20231017,191800,1834138300,8740,8740,8740,8740,0
|
|
20231017,191700,1834138300,8740,8740,8740,8740,0
|
|
20231017,191600,1834138300,8740,8740,8740,8740,0
|
|
20231017,191500,1834138300,8740,8740,8740,8740,0
|
|
20231017,191400,1834138300,8740,8740,8740,8740,0
|
|
20231017,191300,1834138300,8740,8740,8740,8740,0
|
|
20231017,191200,1834138300,8740,8740,8740,8740,0
|
|
20231017,191100,1834138300,8740,8740,8740,8740,0
|
|
20231017,191000,1834138300,8740,8740,8740,8740,0
|
|
20231017,190900,1834138300,8740,8740,8740,8740,0
|
|
20231017,190800,1834138300,8740,8740,8740,8740,0
|
|
20231017,190700,1834138300,8740,8740,8740,8740,0
|
|
20231017,190600,1834138300,8740,8740,8740,8740,0
|
|
20231017,190500,1834138300,8740,8740,8740,8740,0
|
|
20231017,190400,1834138300,8740,8740,8740,8740,0
|
|
20231017,190300,1834138300,8740,8740,8740,8740,0
|
|
20231017,190200,1834138300,8740,8740,8740,8740,0
|
|
20231017,190100,1834138300,8740,8740,8740,8740,0
|
|
20231017,190000,1834138300,8740,8740,8740,8740,0
|
|
20231017,185900,1834138300,8740,8740,8740,8740,0
|
|
20231017,185800,1834138300,8740,8740,8740,8740,0
|
|
20231017,185700,1834138300,8740,8740,8740,8740,0
|
|
20231017,185600,1834138300,8740,8740,8740,8740,0
|
|
20231017,185500,1834138300,8740,8740,8740,8740,0
|
|
20231017,185400,1834138300,8740,8740,8740,8740,0
|
|
20231017,185300,1834138300,8740,8740,8740,8740,0
|
|
20231017,185200,1834138300,8740,8740,8740,8740,0
|
|
20231017,185100,1834138300,8740,8740,8740,8740,0
|
|
20231017,185000,1834138300,8740,8740,8740,8740,2655
|
|
20231017,184900,1834138300,8740,8740,8740,8740,0
|
|
20231017,184800,1834138300,8740,8740,8740,8740,0
|
|
20231017,184700,1834138300,8740,8740,8740,8740,0
|
|
20231017,184600,1834138300,8740,8740,8740,8740,0
|
|
20231017,184500,1834138300,8740,8740,8740,8740,0
|
|
20231017,184400,1834138300,8740,8740,8740,8740,0
|
|
20231017,184300,1834138300,8740,8740,8740,8740,0
|
|
20231017,184200,1834138300,8740,8740,8740,8740,0
|
|
20231017,184100,1834138300,8740,8740,8740,8740,0
|
|
20231017,184000,1834138300,8740,8740,8740,8740,0
|
|
20231017,183900,1834138300,8740,8740,8740,8740,0
|
|
20231017,183800,1834138300,8740,8740,8740,8740,0
|
|
20231017,183700,1834138300,8740,8740,8740,8740,0
|
|
20231017,183600,1834138300,8740,8740,8740,8740,0
|
|
20231017,183500,1834138300,8740,8740,8740,8740,0
|
|
20231017,183400,1834138300,8740,8740,8740,8740,0
|
|
20231017,183300,1834138300,8740,8740,8740,8740,0
|
|
20231017,183200,1834138300,8740,8740,8740,8740,0
|
|
20231017,183100,1834138300,8740,8740,8740,8740,0
|
|
20231017,183000,1834138300,8740,8740,8740,8740,0
|
|
20231017,182900,1834138300,8740,8740,8740,8740,0
|
|
20231017,182800,1834138300,8740,8740,8740,8740,0
|
|
20231017,182700,1834138300,8740,8740,8740,8740,0
|
|
20231017,182600,1834138300,8740,8740,8740,8740,0
|
|
20231017,182500,1834138300,8740,8740,8740,8740,0
|
|
20231017,182400,1834138300,8740,8740,8740,8740,0
|
|
20231017,182300,1834138300,8740,8740,8740,8740,0
|
|
20231017,182200,1834138300,8740,8740,8740,8740,0
|
|
20231017,182100,1834138300,8740,8740,8740,8740,0
|
|
20231017,182000,1834138300,8740,8740,8740,8740,2655
|
|
20231017,181900,1834138300,8740,8740,8740,8740,0
|
|
20231017,181800,1834138300,8740,8740,8740,8740,0
|
|
20231017,181700,1834138300,8740,8740,8740,8740,0
|
|
20231017,181600,1834138300,8740,8740,8740,8740,0
|
|
20231017,181500,1834138300,8740,8740,8740,8740,0
|
|
20231017,181400,1834138300,8740,8740,8740,8740,0
|
|
20231017,181300,1834138300,8740,8740,8740,8740,0
|
|
20231017,181200,1834138300,8740,8740,8740,8740,0
|
|
20231017,181100,1834138300,8740,8740,8740,8740,0
|
|
20231017,181000,1834138300,8740,8740,8740,8740,0
|
|
20231017,180900,1834138300,8740,8740,8740,8740,0
|
|
20231017,180800,1834138300,8740,8740,8740,8740,0
|
|
20231017,180700,1834138300,8740,8740,8740,8740,0
|
|
20231017,180600,1834138300,8740,8740,8740,8740,0
|
|
20231017,180500,1834138300,8740,8740,8740,8740,0
|
|
20231017,180400,1834138300,8740,8740,8740,8740,0
|
|
20231017,180300,1834138300,8740,8740,8740,8740,0
|
|
20231017,180200,1834138300,8740,8740,8740,8740,0
|
|
20231017,180100,1834138300,8740,8740,8740,8740,0
|
|
20231017,180000,1834138300,8740,8740,8740,8740,0
|
|
20231017,175900,1834138300,8740,8740,8740,8740,0
|
|
20231017,175800,1834138300,8740,8740,8740,8740,0
|
|
20231017,175700,1834138300,8740,8740,8740,8740,0
|
|
20231017,175600,1834138300,8740,8740,8740,8740,0
|
|
20231017,175500,1834138300,8740,8740,8740,8740,0
|
|
20231017,175400,1834138300,8740,8740,8740,8740,0
|
|
20231017,175300,1834138300,8740,8740,8740,8740,0
|
|
20231017,175200,1834138300,8740,8740,8740,8740,0
|
|
20231017,175100,1834138300,8740,8740,8740,8740,0
|
|
20231017,175000,1834138300,8740,8740,8740,8740,2655
|
|
20231017,174900,1834138300,8740,8740,8740,8740,0
|
|
20231017,174800,1834138300,8740,8740,8740,8740,0
|
|
20231017,174700,1834138300,8740,8740,8740,8740,0
|
|
20231017,174600,1834138300,8740,8740,8740,8740,0
|
|
20231017,174500,1834138300,8740,8740,8740,8740,0
|
|
20231017,174400,1834138300,8740,8740,8740,8740,0
|
|
20231017,174300,1834138300,8740,8740,8740,8740,0
|
|
20231017,174200,1834138300,8740,8740,8740,8740,0
|
|
20231017,174100,1834138300,8740,8740,8740,8740,0
|
|
20231017,174000,1834138300,8740,8740,8740,8740,0
|
|
20231017,173900,1834138300,8740,8740,8740,8740,0
|
|
20231017,173800,1834138300,8740,8740,8740,8740,0
|
|
20231017,173700,1834138300,8740,8740,8740,8740,0
|
|
20231017,173600,1834138300,8740,8740,8740,8740,0
|
|
20231017,173500,1834138300,8740,8740,8740,8740,0
|
|
20231017,173400,1834138300,8740,8740,8740,8740,0
|
|
20231017,173300,1834138300,8740,8740,8740,8740,0
|
|
20231017,173200,1834138300,8740,8740,8740,8740,0
|
|
20231017,173100,1834138300,8740,8740,8740,8740,0
|
|
20231017,173000,1834138300,8740,8740,8740,8740,0
|
|
20231017,172900,1834138300,8740,8740,8740,8740,0
|
|
20231017,172800,1834138300,8740,8740,8740,8740,0
|
|
20231017,172700,1834138300,8740,8740,8740,8740,0
|
|
20231017,172600,1834138300,8740,8740,8740,8740,0
|
|
20231017,172500,1834138300,8740,8740,8740,8740,0
|
|
20231017,172400,1834138300,8740,8740,8740,8740,0
|
|
20231017,172300,1834138300,8740,8740,8740,8740,0
|
|
20231017,172200,1834138300,8740,8740,8740,8740,0
|
|
20231017,172100,1834138300,8740,8740,8740,8740,0
|
|
20231017,172000,1834138300,8740,8740,8740,8740,2655
|
|
20231017,171900,1834138300,8740,8740,8740,8740,0
|
|
20231017,171800,1834138300,8740,8740,8740,8740,0
|
|
20231017,171700,1834138300,8740,8740,8740,8740,0
|
|
20231017,171600,1834138300,8740,8740,8740,8740,0
|
|
20231017,171500,1834138300,8740,8740,8740,8740,0
|
|
20231017,171400,1834138300,8740,8740,8740,8740,0
|
|
20231017,171300,1834138300,8740,8740,8740,8740,0
|
|
20231017,171200,1834138300,8740,8740,8740,8740,0
|
|
20231017,171100,1834138300,8740,8740,8740,8740,0
|
|
20231017,171000,1834138300,8740,8740,8740,8740,0
|
|
20231017,170900,1834138300,8740,8740,8740,8740,0
|
|
20231017,170800,1834138300,8740,8740,8740,8740,0
|
|
20231017,170700,1834138300,8740,8740,8740,8740,0
|
|
20231017,170600,1834138300,8740,8740,8740,8740,0
|
|
20231017,170500,1834138300,8740,8740,8740,8740,0
|
|
20231017,170400,1834138300,8740,8740,8740,8740,0
|
|
20231017,170300,1834138300,8740,8740,8740,8740,0
|
|
20231017,170200,1834138300,8740,8740,8740,8740,0
|
|
20231017,170100,1834138300,8740,8740,8740,8740,0
|
|
20231017,170000,1834138300,8740,8740,8740,8740,0
|
|
20231017,165900,1834138300,8740,8740,8740,8740,0
|
|
20231017,165800,1834138300,8740,8740,8740,8740,0
|
|
20231017,165700,1834138300,8740,8740,8740,8740,0
|
|
20231017,165600,1834138300,8740,8740,8740,8740,0
|
|
20231017,165500,1834138300,8740,8740,8740,8740,0
|
|
20231017,165400,1834138300,8740,8740,8740,8740,0
|
|
20231017,165300,1834138300,8740,8740,8740,8740,0
|
|
20231017,165200,1834138300,8740,8740,8740,8740,0
|
|
20231017,165100,1834138300,8740,8740,8740,8740,0
|
|
20231017,165000,1834138300,8740,8740,8740,8740,2655
|
|
20231017,164900,1834138300,8740,8740,8740,8740,0
|
|
20231017,164800,1834138300,8740,8740,8740,8740,0
|
|
20231017,164700,1834138300,8740,8740,8740,8740,0
|
|
20231017,164600,1834138300,8740,8740,8740,8740,0
|
|
20231017,164500,1834138300,8740,8740,8740,8740,0
|
|
20231017,164400,1834138300,8740,8740,8740,8740,0
|
|
20231017,164300,1834138300,8740,8740,8740,8740,0
|
|
20231017,164200,1834138300,8740,8740,8740,8740,0
|
|
20231017,164100,1834138300,8740,8740,8740,8740,0
|
|
20231017,164000,1834138300,8740,8740,8740,8740,0
|
|
20231017,163900,1834138300,8740,8740,8740,8740,0
|
|
20231017,163800,1834138300,8740,8740,8740,8740,0
|
|
20231017,163700,1834138300,8740,8740,8740,8740,0
|
|
20231017,163600,1834138300,8740,8740,8740,8740,0
|
|
20231017,163500,1834138300,8740,8740,8740,8740,0
|
|
20231017,163400,1834138300,8740,8740,8740,8740,0
|
|
20231017,163300,1834138300,8740,8740,8740,8740,0
|
|
20231017,163200,1834138300,8740,8740,8740,8740,0
|
|
20231017,163100,1834138300,8740,8740,8740,8740,0
|
|
20231017,163000,1834138300,8740,8740,8740,8740,0
|
|
20231017,162900,1834138300,8740,8740,8740,8740,0
|
|
20231017,162800,1834138300,8740,8740,8740,8740,0
|
|
20231017,162700,1834138300,8740,8740,8740,8740,0
|
|
20231017,162600,1834138300,8740,8740,8740,8740,0
|
|
20231017,162500,1834138300,8740,8740,8740,8740,0
|
|
20231017,162400,1834138300,8740,8740,8740,8740,0
|
|
20231017,162300,1834138300,8740,8740,8740,8740,0
|
|
20231017,162200,1834138300,8740,8740,8740,8740,0
|
|
20231017,162100,1834138300,8740,8740,8740,8740,0
|
|
20231017,162000,1834138300,8740,8740,8740,8740,2655
|
|
20231017,161900,1834138300,8740,8740,8740,8740,0
|
|
20231017,161800,1834138300,8740,8740,8740,8740,0
|
|
20231017,161700,1834138300,8740,8740,8740,8740,0
|
|
20231017,161600,1834138300,8740,8740,8740,8740,0
|
|
20231017,161500,1834138300,8740,8740,8740,8740,0
|
|
20231017,161400,1834138300,8740,8740,8740,8740,0
|
|
20231017,161300,1834138300,8740,8740,8740,8740,0
|
|
20231017,161200,1834138300,8740,8740,8740,8740,0
|
|
20231017,161100,1834138300,8740,8740,8740,8740,0
|
|
20231017,161000,1834138300,8740,8740,8740,8740,0
|
|
20231017,160900,1834138300,8740,8740,8740,8740,0
|
|
20231017,160800,1834138300,8740,8740,8740,8740,0
|
|
20231017,160700,1834138300,8740,8740,8740,8740,0
|
|
20231017,160600,1834138300,8740,8740,8740,8740,0
|
|
20231017,160500,1834138300,8740,8740,8740,8740,0
|
|
20231017,160400,1834138300,8740,8740,8740,8740,0
|
|
20231017,160300,1834138300,8740,8740,8740,8740,0
|
|
20231017,160200,1834138300,8740,8740,8740,8740,0
|
|
20231017,160100,1834138300,8740,8740,8740,8740,0
|
|
20231017,160000,1834138300,8740,8740,8740,8740,0
|
|
20231017,155900,1834138300,8740,8740,8740,8740,0
|
|
20231017,155800,1834138300,8740,8740,8740,8740,0
|
|
20231017,155700,1834138300,8740,8740,8740,8740,0
|
|
20231017,155600,1834138300,8740,8740,8740,8740,0
|
|
20231017,155500,1834138300,8740,8740,8740,8740,0
|
|
20231017,155400,1834138300,8740,8740,8740,8740,0
|
|
20231017,155300,1834138300,8740,8740,8740,8740,0
|
|
20231017,155200,1834138300,8740,8740,8740,8740,0
|
|
20231017,155100,1834138300,8740,8740,8740,8740,0
|
|
20231017,155000,1834138300,8740,8740,8740,8740,2655
|
|
20231017,154900,1834138300,8740,8740,8740,8740,0
|
|
20231017,154800,1834138300,8740,8740,8740,8740,0
|
|
20231017,154700,1834138300,8740,8740,8740,8740,0
|
|
20231017,154600,1834138300,8740,8740,8740,8740,0
|
|
20231017,154500,1834138300,8740,8740,8740,8740,0
|
|
20231017,154400,1834138300,8740,8740,8740,8740,0
|
|
20231017,154300,1834138300,8740,8740,8740,8740,0
|
|
20231017,154200,1834138300,8740,8740,8740,8740,0
|
|
20231017,154100,1834138300,8740,8740,8740,8740,0
|
|
20231017,154000,1834138300,8740,8740,8740,8740,0
|
|
20231017,153900,1834138300,8740,8740,8740,8740,0
|
|
20231017,153800,1834138300,8740,8740,8740,8740,0
|
|
20231017,153700,1834138300,8740,8740,8740,8740,0
|
|
20231017,153600,1834138300,8740,8740,8740,8740,0
|
|
20231017,153500,1834138300,8740,8740,8740,8740,0
|
|
20231017,153400,1834138300,8740,8740,8740,8740,0
|
|
20231017,153300,1834138300,8740,8740,8740,8740,0
|
|
20231017,153200,1834138300,8740,8740,8740,8740,0
|
|
20231017,153100,1834138300,8740,8740,8740,8740,0
|
|
20231017,153000,1834138300,8740,8740,8740,8740,2655
|
|
20231017,152900,1810933600,8750,8750,8750,8750,0
|
|
20231017,152800,1810933600,8750,8750,8750,8750,0
|
|
20231017,152700,1810933600,8750,8750,8750,8750,0
|
|
20231017,152600,1810933600,8750,8750,8750,8750,0
|
|
20231017,152500,1810933600,8750,8750,8750,8750,0
|
|
20231017,152400,1810933600,8750,8750,8750,8750,0
|
|
20231017,152300,1810933600,8750,8750,8750,8750,0
|
|
20231017,152200,1810933600,8750,8750,8750,8750,0
|
|
20231017,152100,1810933600,8750,8750,8750,8750,0
|
|
20231017,152000,1810933600,8750,8750,8750,8750,0
|
|
20231017,151900,1810933600,8750,8750,8760,8740,1623
|
|
20231017,151800,1796734270,8750,8750,8750,8750,102
|
|
20231017,151700,1795841770,8750,8750,8750,8750,700
|
|
20231017,151600,1789716770,8750,8750,8750,8750,0
|
|
20231017,151500,1789716770,8750,8750,8750,8750,20
|
|
20231017,151400,1789541770,8760,8750,8760,8750,139
|
|
20231017,151300,1788324650,8750,8750,8750,8750,20
|
|
20231017,151200,1788149650,8750,8750,8750,8750,16
|
|
20231017,151100,1788009650,8760,8760,8760,8760,0
|
|
20231017,151000,1788009650,8760,8760,8760,8760,0
|
|
20231017,150900,1788009650,8760,8760,8760,8760,0
|
|
20231017,150800,1788009650,8760,8750,8760,8750,516
|
|
20231017,150700,1783489510,8750,8750,8750,8750,123
|
|
20231017,150600,1782413260,8750,8740,8750,8740,941
|
|
20231017,150500,1774182170,8740,8740,8740,8740,58
|
|
20231017,150400,1773675250,8740,8740,8740,8740,3
|
|
20231017,150300,1773649030,8760,8760,8760,8760,0
|
|
20231017,150200,1773649030,8760,8760,8760,8760,1
|
|
20231017,150100,1773640270,8740,8740,8740,8740,500
|
|
20231017,150000,1769270270,8740,8750,8750,8740,50
|
|
20231017,145900,1768832970,8750,8750,8750,8750,0
|
|
20231017,145800,1768832970,8750,8760,8760,8750,7
|
|
20231017,145700,1768771680,8760,8760,8760,8760,16
|
|
20231017,145600,1768631520,8750,8750,8750,8750,200
|
|
20231017,145500,1766881520,8760,8760,8760,8760,334
|
|
20231017,145400,1763955680,8760,8760,8760,8760,19
|
|
20231017,145300,1763789240,8760,8760,8760,8760,300
|
|
20231017,145200,1761161240,8770,8760,8770,8760,509
|
|
20231017,145100,1756702310,8770,8770,8770,8770,96
|
|
20231017,145000,1755860390,8770,8770,8770,8770,500
|
|
20231017,144900,1751475390,8780,8780,8780,8780,0
|
|
20231017,144800,1751475390,8780,8770,8780,8770,4
|
|
20231017,144700,1751440280,8760,8780,8780,8760,1059
|
|
20231017,144600,1742162440,8760,8780,8780,8760,2001
|
|
20231017,144500,1724633660,8750,8780,8780,8750,217
|
|
20231017,144400,1722728520,8780,8760,8780,8750,13052
|
|
20231017,144300,1608479130,8750,8750,8750,8750,41
|
|
20231017,144200,1608120380,8750,8750,8750,8750,0
|
|
20231017,144100,1608120380,8750,8750,8750,8750,50
|
|
20231017,144000,1607682880,8750,8740,8750,8740,73
|
|
20231017,143900,1607044630,8760,8760,8760,8760,213
|
|
20231017,143800,1605178750,8760,8760,8760,8760,78
|
|
20231017,143700,1604495470,8740,8760,8760,8740,250
|
|
20231017,143600,1602308470,8760,8760,8760,8760,0
|
|
20231017,143500,1602308470,8760,8760,8760,8760,10
|
|
20231017,143400,1602220870,8760,8760,8760,8750,391
|
|
20231017,143300,1598798820,8760,8760,8770,8760,597
|
|
20231017,143200,1593568870,8760,8760,8760,8760,5
|
|
20231017,143100,1593525070,8760,8760,8760,8760,10
|
|
20231017,143000,1593437470,8770,8760,8770,8760,201
|
|
20231017,142900,1591676700,8760,8760,8760,8760,355
|
|
20231017,142800,1588566900,8770,8770,8770,8770,20
|
|
20231017,142700,1588391500,8780,8780,8780,8780,0
|
|
20231017,142600,1588391500,8780,8760,8780,8760,7470
|
|
20231017,142500,1522896910,8760,8740,8760,8740,1143
|
|
20231017,142400,1512899610,8750,8750,8750,8750,1
|
|
20231017,142300,1512890860,8720,8730,8740,8720,1335
|
|
20231017,142200,1501227420,8710,8730,8730,8710,6197
|
|
20231017,142100,1447221650,8720,8720,8720,8720,0
|
|
20231017,142000,1447221650,8720,8720,8720,8720,0
|
|
20231017,141900,1447221650,8720,8720,8720,8720,201
|
|
20231017,141800,1445468930,8720,8720,8720,8720,228
|
|
20231017,141700,1443480770,8720,8720,8720,8720,30
|
|
20231017,141600,1443219170,8720,8720,8720,8720,0
|
|
20231017,141500,1443219170,8720,8720,8720,8720,0
|
|
20231017,141400,1443219170,8720,8710,8720,8710,1138
|
|
20231017,141300,1433296210,8710,8710,8710,8710,218
|
|
20231017,141200,1431397430,8710,8710,8710,8710,0
|
|
20231017,141100,1431397430,8710,8700,8710,8700,402
|
|
20231017,141000,1427896030,8700,8700,8700,8700,92
|
|
20231017,140900,1427095630,8710,8720,8720,8710,558
|
|
20231017,140800,1422235440,8720,8720,8720,8720,2
|
|
20231017,140700,1422218000,8720,8720,8720,8720,1
|
|
20231017,140600,1422209280,8720,8720,8720,8720,0
|
|
20231017,140500,1422209280,8720,8720,8720,8720,0
|
|
20231017,140400,1422209280,8720,8720,8720,8720,0
|
|
20231017,140300,1422209280,8720,8720,8720,8720,1
|
|
20231017,140200,1422200560,8710,8710,8710,8710,0
|
|
20231017,140100,1422200560,8710,8710,8710,8710,301
|
|
20231017,140000,1419578850,8710,8710,8710,8710,1222
|
|
20231017,135900,1408935230,8710,8710,8710,8710,0
|
|
20231017,135800,1408935230,8710,8710,8710,8710,200
|
|
20231017,135700,1407193230,8710,8710,8710,8710,100
|
|
20231017,135600,1406322230,8710,8710,8710,8710,100
|
|
20231017,135500,1405451230,8710,8710,8710,8710,0
|
|
20231017,135400,1405451230,8710,8710,8710,8710,0
|
|
20231017,135300,1405451230,8710,8700,8710,8700,1040
|
|
20231017,135200,1396392970,8700,8710,8710,8700,1001
|
|
20231017,135100,1387681570,8730,8730,8730,8730,0
|
|
20231017,135000,1387681570,8730,8730,8730,8730,29
|
|
20231017,134900,1387428400,8730,8730,8730,8730,0
|
|
20231017,134800,1387428400,8730,8730,8730,8730,0
|
|
20231017,134700,1387428400,8730,8730,8730,8730,1
|
|
20231017,134600,1387419670,8710,8710,8710,8710,30
|
|
20231017,134500,1387158370,8740,8740,8740,8740,0
|
|
20231017,134400,1387158370,8740,8740,8740,8740,0
|
|
20231017,134300,1387158370,8740,8720,8740,8700,501
|
|
20231017,134200,1382799330,8740,8740,8740,8740,0
|
|
20231017,134100,1382799330,8740,8740,8740,8740,0
|
|
20231017,134000,1382799330,8740,8730,8740,8710,1479
|
|
20231017,133900,1369906910,8730,8730,8730,8730,0
|
|
20231017,133800,1369906910,8730,8730,8730,8730,0
|
|
20231017,133700,1369906910,8730,8730,8730,8730,0
|
|
20231017,133600,1369906910,8730,8730,8730,8730,0
|
|
20231017,133500,1369906910,8730,8730,8730,8730,0
|
|
20231017,133400,1369906910,8730,8730,8730,8730,0
|
|
20231017,133300,1369906910,8730,8740,8740,8730,694
|
|
20231017,133200,1363841850,8740,8740,8740,8740,50
|
|
20231017,133100,1363404850,8740,8750,8750,8740,835
|
|
20231017,133000,1356106650,8760,8740,8760,8740,1092
|
|
20231017,132900,1346561810,8750,8760,8760,8750,519
|
|
20231017,132800,1342018370,8760,8760,8760,8760,0
|
|
20231017,132700,1342018370,8760,8760,8760,8760,177
|
|
20231017,132600,1340467850,8770,8770,8770,8770,0
|
|
20231017,132500,1340467850,8770,8760,8770,8760,2
|
|
20231017,132400,1340450320,8760,8760,8760,8760,10
|
|
20231017,132300,1340362720,8770,8770,8770,8770,0
|
|
20231017,132200,1340362720,8770,8770,8770,8770,0
|
|
20231017,132100,1340362720,8770,8770,8770,8770,500
|
|
20231017,132000,1335977720,8770,8770,8770,8770,0
|
|
20231017,131900,1335977720,8770,8770,8770,8770,0
|
|
20231017,131800,1335977720,8770,8770,8770,8770,0
|
|
20231017,131700,1335977720,8770,8770,8770,8770,311
|
|
20231017,131600,1333250250,8770,8770,8770,8770,28
|
|
20231017,131500,1333004690,8770,8770,8770,8770,5
|
|
20231017,131400,1332960840,8770,8760,8770,8760,8
|
|
20231017,131300,1332890730,8770,8760,8770,8760,11
|
|
20231017,131200,1332794360,8770,8770,8770,8770,0
|
|
20231017,131100,1332794360,8770,8770,8770,8770,2
|
|
20231017,131000,1332776820,8780,8770,8780,8770,106
|
|
20231017,130900,1331846450,8770,8770,8780,8770,1322
|
|
20231017,130800,1320251800,8770,8760,8770,8760,64
|
|
20231017,130700,1319690530,8760,8750,8760,8750,947
|
|
20231017,130600,1311398320,8750,8730,8750,8730,1302
|
|
20231017,130500,1300016820,8720,8720,8720,8720,0
|
|
20231017,130400,1300016820,8720,8720,8720,8720,60
|
|
20231017,130300,1299493620,8720,8720,8720,8720,0
|
|
20231017,130200,1299493620,8720,8720,8720,8720,30
|
|
20231017,130100,1299232020,8720,8720,8720,8720,0
|
|
20231017,130000,1299232020,8720,8720,8720,8720,0
|
|
20231017,125900,1299232020,8720,8720,8720,8720,4
|
|
20231017,125800,1299197140,8730,8730,8730,8730,0
|
|
20231017,125700,1299197140,8730,8730,8730,8730,127
|
|
20231017,125600,1298088430,8720,8710,8720,8710,1643
|
|
20231017,125500,1283765480,8710,8710,8710,8710,0
|
|
20231017,125400,1283765480,8710,8710,8710,8710,270
|
|
20231017,125300,1281413780,8690,8690,8690,8690,5
|
|
20231017,125200,1281370330,8680,8700,8700,8680,2000
|
|
20231017,125100,1263992420,8700,8700,8700,8700,12
|
|
20231017,125000,1263888020,8700,8700,8700,8700,120
|
|
20231017,124900,1262844020,8700,8700,8700,8700,0
|
|
20231017,124800,1262844020,8700,8700,8700,8700,470
|
|
20231017,124700,1258755020,8700,8700,8710,8680,8613
|
|
20231017,124600,1183898970,8700,8710,8710,8700,2127
|
|
20231017,124500,1165386210,8710,8720,8720,8710,770
|
|
20231017,124400,1158678750,8720,8720,8720,8720,0
|
|
20231017,124300,1158678750,8720,8720,8720,8720,1
|
|
20231017,124200,1158670030,8740,8740,8740,8740,0
|
|
20231017,124100,1158670030,8740,8740,8740,8740,0
|
|
20231017,124000,1158670030,8740,8740,8740,8740,2
|
|
20231017,123900,1158652550,8720,8720,8720,8720,0
|
|
20231017,123800,1158652550,8720,8740,8740,8720,215
|
|
20231017,123700,1156774440,8740,8740,8740,8740,0
|
|
20231017,123600,1156774440,8740,8740,8740,8740,698
|
|
20231017,123500,1150673920,8740,8740,8740,8740,9
|
|
20231017,123400,1150595260,8750,8740,8750,8740,238
|
|
20231017,123300,1148514940,8740,8740,8740,8740,29
|
|
20231017,123200,1148261480,8750,8720,8750,8720,3000
|
|
20231017,123100,1122049570,8720,8720,8720,8720,564
|
|
20231017,123000,1117131490,8730,8730,8730,8730,0
|
|
20231017,122900,1117131490,8730,8730,8730,8730,0
|
|
20231017,122800,1117131490,8730,8730,8730,8730,27
|
|
20231017,122700,1116895780,8730,8730,8730,8730,0
|
|
20231017,122600,1116895780,8730,8730,8730,8730,0
|
|
20231017,122500,1116895780,8730,8730,8730,8730,0
|
|
20231017,122400,1116895780,8730,8720,8730,8720,64
|
|
20231017,122300,1116337560,8730,8730,8730,8730,0
|
|
20231017,122200,1116337560,8730,8730,8730,8730,0
|
|
20231017,122100,1116337560,8730,8730,8730,8730,0
|
|
20231017,122000,1116337560,8730,8730,8730,8730,10
|
|
20231017,121900,1116250260,8730,8730,8730,8730,17
|
|
20231017,121800,1116101850,8720,8720,8720,8720,0
|
|
20231017,121700,1116101850,8720,8710,8720,8710,768
|
|
20231017,121600,1109405020,8720,8720,8720,8720,0
|
|
20231017,121500,1109405020,8720,8720,8720,8720,0
|
|
20231017,121400,1109405020,8720,8720,8720,8720,0
|
|
20231017,121300,1109405020,8720,8720,8720,8720,0
|
|
20231017,121200,1109405020,8720,8720,8720,8720,0
|
|
20231017,121100,1109405020,8720,8720,8720,8720,0
|
|
20231017,121000,1109405020,8720,8720,8720,8720,1
|
|
20231017,120900,1109396300,8720,8700,8720,8700,810
|
|
20231017,120800,1102342870,8700,8700,8700,8700,1
|
|
20231017,120700,1102334170,8700,8700,8700,8700,0
|
|
20231017,120600,1102334170,8700,8700,8700,8700,214
|
|
20231017,120500,1100472370,8690,8690,8690,8690,0
|
|
20231017,120400,1100472370,8690,8690,8690,8690,78
|
|
20231017,120300,1099794550,8700,8710,8710,8700,321
|
|
20231017,120200,1097001790,8710,8710,8710,8710,910
|
|
20231017,120100,1089075690,8710,8710,8710,8710,256
|
|
20231017,120000,1086845930,8710,8710,8710,8710,1454
|
|
20231017,115900,1074181590,8730,8710,8730,8710,401
|
|
20231017,115800,1070688860,8710,8710,8730,8710,850
|
|
20231017,115700,1063272520,8700,8710,8710,8700,215
|
|
20231017,115600,1061399950,8720,8720,8720,8720,0
|
|
20231017,115500,1061399950,8720,8720,8720,8720,0
|
|
20231017,115400,1061399950,8720,8720,8720,8720,0
|
|
20231017,115300,1061399950,8720,8720,8720,8720,0
|
|
20231017,115200,1061399950,8720,8720,8720,8720,124
|
|
20231017,115100,1060318670,8720,8720,8720,8720,50
|
|
20231017,115000,1059882670,8720,8720,8720,8720,1
|
|
20231017,114900,1059873950,8720,8720,8720,8720,662
|
|
20231017,114800,1054101310,8720,8720,8720,8720,99
|
|
20231017,114700,1053238030,8730,8730,8730,8730,0
|
|
20231017,114600,1053238030,8730,8720,8730,8720,4
|
|
20231017,114500,1053203120,8720,8720,8720,8720,227
|
|
20231017,114400,1051223680,8730,8730,8730,8730,83
|
|
20231017,114300,1050499090,8730,8730,8730,8730,3201
|
|
20231017,114200,1022554360,8740,8740,8740,8740,0
|
|
20231017,114100,1022554360,8740,8740,8740,8740,0
|
|
20231017,114000,1022554360,8740,8740,8740,8740,268
|
|
20231017,113900,1020212040,8740,8740,8740,8740,0
|
|
20231017,113800,1020212040,8740,8740,8740,8740,0
|
|
20231017,113700,1020212040,8740,8740,8740,8740,487
|
|
20231017,113600,1015955660,8740,8740,8740,8740,0
|
|
20231017,113500,1015955660,8740,8740,8740,8740,0
|
|
20231017,113400,1015955660,8740,8740,8740,8740,0
|
|
20231017,113300,1015955660,8740,8740,8740,8740,1
|
|
20231017,113200,1015946920,8740,8740,8750,8740,522
|
|
20231017,113100,1011384520,8740,8740,8740,8740,300
|
|
20231017,113000,1008762520,8740,8740,8740,8740,200
|
|
20231017,112900,1007014520,8740,8740,8740,8740,302
|
|
20231017,112800,1004375040,8730,8730,8730,8730,1
|
|
20231017,112700,1004366310,8730,8730,8730,8730,808
|
|
20231017,112600,997312470,8730,8740,8740,8730,106
|
|
20231017,112500,996387080,8740,8740,8740,8740,0
|
|
20231017,112400,996387080,8740,8740,8740,8740,20
|
|
20231017,112300,996212280,8740,8750,8750,8740,13
|
|
20231017,112200,996098540,8740,8740,8750,8740,21
|
|
20231017,112100,995914990,8740,8740,8740,8740,10
|
|
20231017,112000,995827590,8730,8740,8750,8730,428
|
|
20231017,111900,992083690,8740,8740,8740,8740,269
|
|
20231017,111800,989732630,8730,8730,8730,8730,50
|
|
20231017,111700,989296130,8740,8720,8740,8720,170
|
|
20231017,111600,987813530,8730,8740,8740,8730,1005
|
|
20231017,111500,979036300,8740,8740,8740,8740,0
|
|
20231017,111400,979036300,8740,8740,8740,8740,80
|
|
20231017,111300,978337100,8740,8740,8740,8740,193
|
|
20231017,111200,976650280,8740,8740,8740,8740,60
|
|
20231017,111100,976125880,8750,8750,8750,8750,30
|
|
20231017,111000,975863380,8750,8750,8750,8750,1
|
|
20231017,110900,975854630,8750,8760,8760,8750,2464
|
|
20231017,110800,954281330,8770,8770,8770,8770,1
|
|
20231017,110700,954272560,8770,8770,8770,8770,260
|
|
20231017,110600,951992360,8750,8750,8750,8750,70
|
|
20231017,110500,951379860,8780,8750,8780,8750,6635
|
|
20231017,110400,893279620,8750,8750,8750,8750,1
|
|
20231017,110300,893270870,8740,8740,8740,8740,240
|
|
20231017,110200,891173270,8740,8740,8750,8740,460
|
|
20231017,110100,887150990,8740,8730,8740,8730,675
|
|
20231017,110000,881251970,8720,8730,8730,8720,700
|
|
20231017,105900,875145890,8730,8730,8730,8730,0
|
|
20231017,105800,875145890,8730,8730,8730,8730,208
|
|
20231017,105700,873330050,8730,8730,8730,8730,0
|
|
20231017,105600,873330050,8730,8730,8730,8730,38
|
|
20231017,105500,872998310,8730,8730,8730,8730,453
|
|
20231017,105400,869043620,8730,8730,8730,8730,130
|
|
20231017,105300,867908720,8740,8740,8740,8740,100
|
|
20231017,105200,867034720,8750,8750,8750,8740,152
|
|
20231017,105100,865705320,8740,8730,8740,8730,1047
|
|
20231017,105000,856555060,8730,8730,8730,8730,0
|
|
20231017,104900,856555060,8730,8740,8740,8730,450
|
|
20231017,104800,852625040,8740,8740,8740,8720,401
|
|
20231017,104700,849122120,8740,8740,8740,8740,1000
|
|
20231017,104600,840382120,8750,8750,8750,8750,5
|
|
20231017,104500,840338370,8750,8750,8750,8750,1
|
|
20231017,104400,840329620,8740,8730,8740,8730,2824
|
|
20231017,104300,815668080,8730,8730,8730,8730,30
|
|
20231017,104200,815406180,8710,8720,8720,8710,500
|
|
20231017,104100,811048850,8720,8720,8720,8720,57
|
|
20231017,104000,810551810,8720,8720,8720,8720,300
|
|
20231017,103900,807935810,8720,8730,8730,8720,130
|
|
20231017,103800,806802110,8720,8720,8720,8720,0
|
|
20231017,103700,806802110,8720,8720,8720,8720,700
|
|
20231017,103600,800698110,8710,8710,8710,8710,49
|
|
20231017,103500,800271320,8710,8710,8710,8710,0
|
|
20231017,103400,800271320,8710,8710,8710,8710,87
|
|
20231017,103300,799513550,8710,8700,8720,8700,2309
|
|
20231017,103200,779386320,8700,8700,8700,8700,17
|
|
20231017,103100,779238420,8700,8690,8700,8690,280
|
|
20231017,103000,776802990,8710,8690,8710,8670,2750
|
|
20231017,102900,752930250,8690,8690,8690,8690,100
|
|
20231017,102800,752061250,8690,8670,8700,8670,1130
|
|
20231017,102700,742242850,8680,8690,8690,8680,460
|
|
20231017,102600,738245560,8690,8690,8690,8690,102
|
|
20231017,102500,737359180,8690,8680,8690,8680,197
|
|
20231017,102400,735648920,8680,8700,8700,8680,2560
|
|
20231017,102300,713399320,8690,8690,8700,8690,1533
|
|
20231017,102200,700063230,8690,8720,8720,8690,1561
|
|
20231017,102100,686485490,8730,8700,8730,8700,358
|
|
20231017,102000,683360510,8710,8710,8710,8710,500
|
|
20231017,101900,679005510,8710,8730,8730,8710,8
|
|
20231017,101800,678935780,8700,8740,8740,8700,1487
|
|
20231017,101700,665974030,8740,8740,8740,8740,1
|
|
20231017,101600,665965290,8710,8750,8750,8710,33
|
|
20231017,101500,665677490,8730,8730,8750,8730,2581
|
|
20231017,101400,643136850,8730,8730,8730,8730,0
|
|
20231017,101300,643136850,8730,8730,8730,8730,627
|
|
20231017,101200,637663140,8730,8730,8730,8730,1
|
|
20231017,101100,637654410,8720,8720,8720,8720,60
|
|
20231017,101000,637131210,8730,8730,8730,8730,97
|
|
20231017,100900,636284400,8720,8720,8720,8720,500
|
|
20231017,100800,631924400,8740,8730,8740,8720,119
|
|
20231017,100700,630884460,8730,8740,8760,8730,616
|
|
20231017,100600,625504700,8750,8760,8770,8750,4328
|
|
20231017,100500,587606540,8760,8740,8800,8740,4983
|
|
20231017,100400,543973030,8750,8720,8750,8710,4941
|
|
20231017,100300,500870260,8730,8720,8730,8700,3286
|
|
20231017,100200,472233520,8730,8710,8730,8700,2244
|
|
20231017,100100,452689570,8700,8700,8720,8700,1862
|
|
20231017,100000,436475680,8700,8660,8700,8660,6885
|
|
20231017,095900,376665490,8660,8660,8660,8640,1101
|
|
20231017,095800,367141110,8670,8640,8670,8630,2777
|
|
20231017,095700,343146830,8640,8660,8670,8640,3391
|
|
20231017,095600,313780560,8650,8630,8650,8630,4496
|
|
20231017,095500,274933540,8630,8630,8630,8630,0
|
|
20231017,095400,274933540,8630,8620,8630,8620,1167
|
|
20231017,095300,264871120,8620,8620,8620,8620,350
|
|
20231017,095200,261854120,8620,8620,8620,8620,1
|
|
20231017,095100,261845500,8600,8600,8600,8600,300
|
|
20231017,095000,259265500,8600,8600,8600,8600,0
|
|
20231017,094900,259265500,8600,8600,8600,8600,0
|
|
20231017,094800,259265500,8600,8600,8600,8600,520
|
|
20231017,094700,254793500,8620,8610,8620,8600,799
|
|
20231017,094600,247918790,8600,8600,8600,8600,500
|
|
20231017,094500,243618790,8620,8620,8620,8620,658
|
|
20231017,094400,237946830,8620,8620,8620,8620,1
|
|
20231017,094300,237938210,8620,8630,8630,8620,1002
|
|
20231017,094200,229300950,8630,8630,8630,8630,25
|
|
20231017,094100,229085200,8620,8620,8620,8620,501
|
|
20231017,094000,224766580,8630,8630,8630,8630,0
|
|
20231017,093900,224766580,8630,8580,8630,8580,1719
|
|
20231017,093800,209972640,8590,8590,8590,8590,97
|
|
20231017,093700,209139410,8600,8590,8600,8590,105
|
|
20231017,093600,208237450,8590,8580,8590,8580,22
|
|
20231017,093500,208048680,8600,8600,8600,8600,517
|
|
20231017,093400,203602480,8620,8620,8620,8620,10
|
|
20231017,093300,203516280,8620,8630,8630,8620,102
|
|
20231017,093200,202637030,8630,8600,8630,8600,2195
|
|
20231017,093100,183738020,8600,8570,8600,8570,239
|
|
20231017,093000,181689730,8570,8570,8570,8570,1100
|
|
20231017,092900,172262730,8600,8600,8600,8600,0
|
|
20231017,092800,172262730,8600,8600,8600,8600,513
|
|
20231017,092700,167850930,8610,8610,8610,8610,180
|
|
20231017,092600,166301130,8610,8600,8610,8600,417
|
|
20231017,092500,162714910,8600,8600,8600,8590,961
|
|
20231017,092400,154457000,8600,8600,8600,8600,16
|
|
20231017,092300,154319400,8570,8550,8570,8550,1357
|
|
20231017,092200,142709920,8560,8580,8580,8550,2942
|
|
20231017,092100,117535660,8590,8560,8590,8560,737
|
|
20231017,092000,111213030,8550,8580,8590,8500,3829
|
|
20231017,091900,78424410,8610,8610,8610,8610,0
|
|
20231017,091800,78424410,8610,8580,8610,8580,3616
|
|
20231017,091700,47360670,8570,8560,8570,8550,511
|
|
20231017,091600,42985950,8560,8560,8560,8560,504
|
|
20231017,091500,38671710,8570,8570,8570,8570,1
|
|
20231017,091400,38663140,8580,8580,8580,8580,0
|
|
20231017,091300,38663140,8580,8570,8590,8570,106
|
|
20231017,091200,37753400,8580,8580,8580,8580,0
|
|
20231017,091100,37753400,8580,8570,8580,8570,192
|
|
20231017,091000,36106840,8570,8570,8570,8570,30
|
|
20231017,090900,35849740,8580,8580,8580,8580,0
|
|
20231017,090800,35849740,8580,8580,8580,8580,2
|
|
20231017,090700,35832580,8580,8580,8580,8580,0
|
|
20231017,090600,35832580,8580,8580,8580,8580,1
|
|
20231017,090500,35824000,8570,8540,8570,8540,2839
|
|
20231017,090400,11550750,8550,8550,8550,8550,0
|
|
20231017,090300,11550750,8550,8550,8550,8550,1003
|
|
20231017,090200,2975100,8550,8520,8550,8520,78
|
|
20231017,090100,2309370,8550,8460,8550,8450,114
|
|
20231017,090000,1341920,8500,8500,8500,8440,158
|