661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195800,545781990,7310,7310,7310,7310,476
|
|
20231006,195700,545781990,7310,7310,7310,7310,0
|
|
20231006,195600,545781990,7310,7310,7310,7310,0
|
|
20231006,195500,545781990,7310,7310,7310,7310,0
|
|
20231006,195400,545781990,7310,7310,7310,7310,0
|
|
20231006,195300,545781990,7310,7310,7310,7310,0
|
|
20231006,195200,545781990,7310,7310,7310,7310,0
|
|
20231006,195100,545781990,7310,7310,7310,7310,0
|
|
20231006,195000,545781990,7310,7310,7310,7310,0
|
|
20231006,194900,545781990,7310,7310,7310,7310,0
|
|
20231006,194800,545781990,7310,7310,7310,7310,0
|
|
20231006,194700,545781990,7310,7310,7310,7310,0
|
|
20231006,194600,545781990,7310,7310,7310,7310,0
|
|
20231006,194500,545781990,7310,7310,7310,7310,0
|
|
20231006,194400,545781990,7310,7310,7310,7310,0
|
|
20231006,194300,545781990,7310,7310,7310,7310,0
|
|
20231006,194200,545781990,7310,7310,7310,7310,0
|
|
20231006,194100,545781990,7310,7310,7310,7310,0
|
|
20231006,194000,545781990,7310,7310,7310,7310,0
|
|
20231006,193900,545781990,7310,7310,7310,7310,0
|
|
20231006,193800,545781990,7310,7310,7310,7310,0
|
|
20231006,193700,545781990,7310,7310,7310,7310,0
|
|
20231006,193600,545781990,7310,7310,7310,7310,0
|
|
20231006,193500,545781990,7310,7310,7310,7310,0
|
|
20231006,193400,545781990,7310,7310,7310,7310,0
|
|
20231006,193300,545781990,7310,7310,7310,7310,0
|
|
20231006,193200,545781990,7310,7310,7310,7310,0
|
|
20231006,193100,545781990,7310,7310,7310,7310,0
|
|
20231006,193000,545781990,7310,7310,7310,7310,0
|
|
20231006,192900,545781990,7310,7310,7310,7310,0
|
|
20231006,192800,545781990,7310,7310,7310,7310,476
|
|
20231006,192700,545781990,7310,7310,7310,7310,0
|
|
20231006,192600,545781990,7310,7310,7310,7310,0
|
|
20231006,192500,545781990,7310,7310,7310,7310,0
|
|
20231006,192400,545781990,7310,7310,7310,7310,0
|
|
20231006,192300,545781990,7310,7310,7310,7310,0
|
|
20231006,192200,545781990,7310,7310,7310,7310,0
|
|
20231006,192100,545781990,7310,7310,7310,7310,0
|
|
20231006,192000,545781990,7310,7310,7310,7310,0
|
|
20231006,191900,545781990,7310,7310,7310,7310,0
|
|
20231006,191800,545781990,7310,7310,7310,7310,0
|
|
20231006,191700,545781990,7310,7310,7310,7310,0
|
|
20231006,191600,545781990,7310,7310,7310,7310,0
|
|
20231006,191500,545781990,7310,7310,7310,7310,0
|
|
20231006,191400,545781990,7310,7310,7310,7310,0
|
|
20231006,191300,545781990,7310,7310,7310,7310,0
|
|
20231006,191200,545781990,7310,7310,7310,7310,0
|
|
20231006,191100,545781990,7310,7310,7310,7310,0
|
|
20231006,191000,545781990,7310,7310,7310,7310,0
|
|
20231006,190900,545781990,7310,7310,7310,7310,0
|
|
20231006,190800,545781990,7310,7310,7310,7310,0
|
|
20231006,190700,545781990,7310,7310,7310,7310,0
|
|
20231006,190600,545781990,7310,7310,7310,7310,0
|
|
20231006,190500,545781990,7310,7310,7310,7310,0
|
|
20231006,190400,545781990,7310,7310,7310,7310,0
|
|
20231006,190300,545781990,7310,7310,7310,7310,0
|
|
20231006,190200,545781990,7310,7310,7310,7310,0
|
|
20231006,190100,545781990,7310,7310,7310,7310,0
|
|
20231006,190000,545781990,7310,7310,7310,7310,0
|
|
20231006,185900,545781990,7310,7310,7310,7310,0
|
|
20231006,185800,545781990,7310,7310,7310,7310,476
|
|
20231006,185700,545781990,7310,7310,7310,7310,0
|
|
20231006,185600,545781990,7310,7310,7310,7310,0
|
|
20231006,185500,545781990,7310,7310,7310,7310,0
|
|
20231006,185400,545781990,7310,7310,7310,7310,0
|
|
20231006,185300,545781990,7310,7310,7310,7310,0
|
|
20231006,185200,545781990,7310,7310,7310,7310,0
|
|
20231006,185100,545781990,7310,7310,7310,7310,0
|
|
20231006,185000,545781990,7310,7310,7310,7310,0
|
|
20231006,184900,545781990,7310,7310,7310,7310,0
|
|
20231006,184800,545781990,7310,7310,7310,7310,0
|
|
20231006,184700,545781990,7310,7310,7310,7310,0
|
|
20231006,184600,545781990,7310,7310,7310,7310,0
|
|
20231006,184500,545781990,7310,7310,7310,7310,0
|
|
20231006,184400,545781990,7310,7310,7310,7310,0
|
|
20231006,184300,545781990,7310,7310,7310,7310,0
|
|
20231006,184200,545781990,7310,7310,7310,7310,0
|
|
20231006,184100,545781990,7310,7310,7310,7310,0
|
|
20231006,184000,545781990,7310,7310,7310,7310,0
|
|
20231006,183900,545781990,7310,7310,7310,7310,0
|
|
20231006,183800,545781990,7310,7310,7310,7310,0
|
|
20231006,183700,545781990,7310,7310,7310,7310,0
|
|
20231006,183600,545781990,7310,7310,7310,7310,0
|
|
20231006,183500,545781990,7310,7310,7310,7310,0
|
|
20231006,183400,545781990,7310,7310,7310,7310,0
|
|
20231006,183300,545781990,7310,7310,7310,7310,0
|
|
20231006,183200,545781990,7310,7310,7310,7310,0
|
|
20231006,183100,545781990,7310,7310,7310,7310,0
|
|
20231006,183000,545781990,7310,7310,7310,7310,0
|
|
20231006,182900,545781990,7310,7310,7310,7310,0
|
|
20231006,182800,545781990,7310,7310,7310,7310,476
|
|
20231006,182700,545781990,7310,7310,7310,7310,0
|
|
20231006,182600,545781990,7310,7310,7310,7310,0
|
|
20231006,182500,545781990,7310,7310,7310,7310,0
|
|
20231006,182400,545781990,7310,7310,7310,7310,0
|
|
20231006,182300,545781990,7310,7310,7310,7310,0
|
|
20231006,182200,545781990,7310,7310,7310,7310,0
|
|
20231006,182100,545781990,7310,7310,7310,7310,0
|
|
20231006,182000,545781990,7310,7310,7310,7310,0
|
|
20231006,181900,545781990,7310,7310,7310,7310,0
|
|
20231006,181800,545781990,7310,7310,7310,7310,0
|
|
20231006,181700,545781990,7310,7310,7310,7310,0
|
|
20231006,181600,545781990,7310,7310,7310,7310,0
|
|
20231006,181500,545781990,7310,7310,7310,7310,0
|
|
20231006,181400,545781990,7310,7310,7310,7310,0
|
|
20231006,181300,545781990,7310,7310,7310,7310,0
|
|
20231006,181200,545781990,7310,7310,7310,7310,0
|
|
20231006,181100,545781990,7310,7310,7310,7310,0
|
|
20231006,181000,545781990,7310,7310,7310,7310,0
|
|
20231006,180900,545781990,7310,7310,7310,7310,0
|
|
20231006,180800,545781990,7310,7310,7310,7310,0
|
|
20231006,180700,545781990,7310,7310,7310,7310,0
|
|
20231006,180600,545781990,7310,7310,7310,7310,0
|
|
20231006,180500,545781990,7310,7310,7310,7310,0
|
|
20231006,180400,545781990,7310,7310,7310,7310,0
|
|
20231006,180300,545781990,7310,7310,7310,7310,0
|
|
20231006,180200,545781990,7310,7310,7310,7310,0
|
|
20231006,180100,545781990,7310,7310,7310,7310,0
|
|
20231006,180000,545781990,7310,7310,7310,7310,0
|
|
20231006,175900,545781990,7310,7310,7310,7310,0
|
|
20231006,175800,545781990,7310,7310,7310,7310,476
|
|
20231006,175700,545781990,7310,7310,7310,7310,0
|
|
20231006,175600,545781990,7310,7310,7310,7310,0
|
|
20231006,175500,545781990,7310,7310,7310,7310,0
|
|
20231006,175400,545781990,7310,7310,7310,7310,0
|
|
20231006,175300,545781990,7310,7310,7310,7310,0
|
|
20231006,175200,545781990,7310,7310,7310,7310,0
|
|
20231006,175100,545781990,7310,7310,7310,7310,0
|
|
20231006,175000,545781990,7310,7310,7310,7310,0
|
|
20231006,174900,545781990,7310,7310,7310,7310,0
|
|
20231006,174800,545781990,7310,7310,7310,7310,0
|
|
20231006,174700,545781990,7310,7310,7310,7310,0
|
|
20231006,174600,545781990,7310,7310,7310,7310,0
|
|
20231006,174500,545781990,7310,7310,7310,7310,0
|
|
20231006,174400,545781990,7310,7310,7310,7310,0
|
|
20231006,174300,545781990,7310,7310,7310,7310,0
|
|
20231006,174200,545781990,7310,7310,7310,7310,0
|
|
20231006,174100,545781990,7310,7310,7310,7310,0
|
|
20231006,174000,545781990,7310,7310,7310,7310,0
|
|
20231006,173900,545781990,7310,7310,7310,7310,0
|
|
20231006,173800,545781990,7310,7310,7310,7310,0
|
|
20231006,173700,545781990,7310,7310,7310,7310,0
|
|
20231006,173600,545781990,7310,7310,7310,7310,0
|
|
20231006,173500,545781990,7310,7310,7310,7310,0
|
|
20231006,173400,545781990,7310,7310,7310,7310,0
|
|
20231006,173300,545781990,7310,7310,7310,7310,0
|
|
20231006,173200,545781990,7310,7310,7310,7310,0
|
|
20231006,173100,545781990,7310,7310,7310,7310,0
|
|
20231006,173000,545781990,7310,7310,7310,7310,0
|
|
20231006,172900,545781990,7310,7310,7310,7310,0
|
|
20231006,172800,545781990,7310,7310,7310,7310,476
|
|
20231006,172700,545781990,7310,7310,7310,7310,0
|
|
20231006,172600,545781990,7310,7310,7310,7310,0
|
|
20231006,172500,545781990,7310,7310,7310,7310,0
|
|
20231006,172400,545781990,7310,7310,7310,7310,0
|
|
20231006,172300,545781990,7310,7310,7310,7310,0
|
|
20231006,172200,545781990,7310,7310,7310,7310,0
|
|
20231006,172100,545781990,7310,7310,7310,7310,0
|
|
20231006,172000,545781990,7310,7310,7310,7310,0
|
|
20231006,171900,545781990,7310,7310,7310,7310,0
|
|
20231006,171800,545781990,7310,7310,7310,7310,0
|
|
20231006,171700,545781990,7310,7310,7310,7310,0
|
|
20231006,171600,545781990,7310,7310,7310,7310,0
|
|
20231006,171500,545781990,7310,7310,7310,7310,0
|
|
20231006,171400,545781990,7310,7310,7310,7310,0
|
|
20231006,171300,545781990,7310,7310,7310,7310,0
|
|
20231006,171200,545781990,7310,7310,7310,7310,0
|
|
20231006,171100,545781990,7310,7310,7310,7310,0
|
|
20231006,171000,545781990,7310,7310,7310,7310,0
|
|
20231006,170900,545781990,7310,7310,7310,7310,0
|
|
20231006,170800,545781990,7310,7310,7310,7310,0
|
|
20231006,170700,545781990,7310,7310,7310,7310,0
|
|
20231006,170600,545781990,7310,7310,7310,7310,0
|
|
20231006,170500,545781990,7310,7310,7310,7310,0
|
|
20231006,170400,545781990,7310,7310,7310,7310,0
|
|
20231006,170300,545781990,7310,7310,7310,7310,0
|
|
20231006,170200,545781990,7310,7310,7310,7310,0
|
|
20231006,170100,545781990,7310,7310,7310,7310,0
|
|
20231006,170000,545781990,7310,7310,7310,7310,0
|
|
20231006,165900,545781990,7310,7310,7310,7310,0
|
|
20231006,165800,545781990,7310,7310,7310,7310,476
|
|
20231006,165700,545781990,7310,7310,7310,7310,0
|
|
20231006,165600,545781990,7310,7310,7310,7310,0
|
|
20231006,165500,545781990,7310,7310,7310,7310,0
|
|
20231006,165400,545781990,7310,7310,7310,7310,0
|
|
20231006,165300,545781990,7310,7310,7310,7310,0
|
|
20231006,165200,545781990,7310,7310,7310,7310,0
|
|
20231006,165100,545781990,7310,7310,7310,7310,0
|
|
20231006,165000,545781990,7310,7310,7310,7310,0
|
|
20231006,164900,545781990,7310,7310,7310,7310,0
|
|
20231006,164800,545781990,7310,7310,7310,7310,0
|
|
20231006,164700,545781990,7310,7310,7310,7310,0
|
|
20231006,164600,545781990,7310,7310,7310,7310,0
|
|
20231006,164500,545781990,7310,7310,7310,7310,0
|
|
20231006,164400,545781990,7310,7310,7310,7310,0
|
|
20231006,164300,545781990,7310,7310,7310,7310,0
|
|
20231006,164200,545781990,7310,7310,7310,7310,0
|
|
20231006,164100,545781990,7310,7310,7310,7310,0
|
|
20231006,164000,545781990,7310,7310,7310,7310,0
|
|
20231006,163900,545781990,7310,7310,7310,7310,0
|
|
20231006,163800,545781990,7310,7310,7310,7310,0
|
|
20231006,163700,545781990,7310,7310,7310,7310,0
|
|
20231006,163600,545781990,7310,7310,7310,7310,0
|
|
20231006,163500,545781990,7310,7310,7310,7310,0
|
|
20231006,163400,545781990,7310,7310,7310,7310,0
|
|
20231006,163300,545781990,7310,7310,7310,7310,0
|
|
20231006,163200,545781990,7310,7310,7310,7310,0
|
|
20231006,163100,545781990,7310,7310,7310,7310,0
|
|
20231006,163000,545781990,7310,7310,7310,7310,0
|
|
20231006,162900,545781990,7310,7310,7310,7310,0
|
|
20231006,162800,545781990,7310,7310,7310,7310,476
|
|
20231006,162700,545781990,7310,7310,7310,7310,0
|
|
20231006,162600,545781990,7310,7310,7310,7310,0
|
|
20231006,162500,545781990,7310,7310,7310,7310,0
|
|
20231006,162400,545781990,7310,7310,7310,7310,0
|
|
20231006,162300,545781990,7310,7310,7310,7310,0
|
|
20231006,162200,545781990,7310,7310,7310,7310,0
|
|
20231006,162100,545781990,7310,7310,7310,7310,0
|
|
20231006,162000,545781990,7310,7310,7310,7310,0
|
|
20231006,161900,545781990,7310,7310,7310,7310,0
|
|
20231006,161800,545781990,7310,7310,7310,7310,0
|
|
20231006,161700,545781990,7310,7310,7310,7310,0
|
|
20231006,161600,545781990,7310,7310,7310,7310,0
|
|
20231006,161500,545781990,7310,7310,7310,7310,0
|
|
20231006,161400,545781990,7310,7310,7310,7310,0
|
|
20231006,161300,545781990,7310,7310,7310,7310,0
|
|
20231006,161200,545781990,7310,7310,7310,7310,0
|
|
20231006,161100,545781990,7310,7310,7310,7310,0
|
|
20231006,161000,545781990,7310,7310,7310,7310,0
|
|
20231006,160900,545781990,7310,7310,7310,7310,0
|
|
20231006,160800,545781990,7310,7310,7310,7310,0
|
|
20231006,160700,545781990,7310,7310,7310,7310,0
|
|
20231006,160600,545781990,7310,7310,7310,7310,0
|
|
20231006,160500,545781990,7310,7310,7310,7310,0
|
|
20231006,160400,545781990,7310,7310,7310,7310,0
|
|
20231006,160300,545781990,7310,7310,7310,7310,0
|
|
20231006,160200,545781990,7310,7310,7310,7310,0
|
|
20231006,160100,545781990,7310,7310,7310,7310,0
|
|
20231006,160000,545781990,7310,7310,7310,7310,0
|
|
20231006,155900,545781990,7310,7310,7310,7310,0
|
|
20231006,155800,545781990,7310,7310,7310,7310,476
|
|
20231006,155700,545781990,7310,7310,7310,7310,0
|
|
20231006,155600,545781990,7310,7310,7310,7310,0
|
|
20231006,155500,545781990,7310,7310,7310,7310,0
|
|
20231006,155400,545781990,7310,7310,7310,7310,0
|
|
20231006,155300,545781990,7310,7310,7310,7310,0
|
|
20231006,155200,545781990,7310,7310,7310,7310,0
|
|
20231006,155100,545781990,7310,7310,7310,7310,0
|
|
20231006,155000,545781990,7310,7310,7310,7310,0
|
|
20231006,154900,545781990,7310,7310,7310,7310,0
|
|
20231006,154800,545781990,7310,7310,7310,7310,0
|
|
20231006,154700,545781990,7310,7310,7310,7310,0
|
|
20231006,154600,545781990,7310,7310,7310,7310,0
|
|
20231006,154500,545781990,7310,7310,7310,7310,0
|
|
20231006,154400,545781990,7310,7310,7310,7310,0
|
|
20231006,154300,545781990,7310,7310,7310,7310,0
|
|
20231006,154200,545781990,7310,7310,7310,7310,0
|
|
20231006,154100,545781990,7310,7310,7310,7310,0
|
|
20231006,154000,545781990,7310,7310,7310,7310,0
|
|
20231006,153900,545781990,7310,7310,7310,7310,0
|
|
20231006,153800,545781990,7310,7310,7310,7310,0
|
|
20231006,153700,545781990,7310,7310,7310,7310,0
|
|
20231006,153600,545781990,7310,7310,7310,7310,0
|
|
20231006,153500,545781990,7310,7310,7310,7310,0
|
|
20231006,153400,545781990,7310,7310,7310,7310,0
|
|
20231006,153300,545781990,7310,7310,7310,7310,0
|
|
20231006,153200,545781990,7310,7310,7310,7310,0
|
|
20231006,153100,545781990,7310,7310,7310,7310,0
|
|
20231006,153000,545781990,7310,7310,7310,7310,476
|
|
20231006,152900,542302430,7300,7300,7300,7300,0
|
|
20231006,152800,542302430,7300,7300,7300,7300,0
|
|
20231006,152700,542302430,7300,7300,7300,7300,0
|
|
20231006,152600,542302430,7300,7300,7300,7300,0
|
|
20231006,152500,542302430,7300,7300,7300,7300,0
|
|
20231006,152400,542302430,7300,7300,7300,7300,0
|
|
20231006,152300,542302430,7300,7300,7300,7300,0
|
|
20231006,152200,542302430,7300,7300,7300,7300,0
|
|
20231006,152100,542302430,7300,7300,7300,7300,0
|
|
20231006,152000,542302430,7300,7300,7300,7300,0
|
|
20231006,151900,542302430,7300,7300,7300,7280,209
|
|
20231006,151800,540778090,7300,7300,7300,7300,1476
|
|
20231006,151700,530003290,7300,7290,7300,7290,10
|
|
20231006,151600,529930380,7290,7290,7300,7290,60
|
|
20231006,151500,529492560,7300,7300,7300,7270,354
|
|
20231006,151400,526918680,7300,7300,7300,7300,1
|
|
20231006,151300,526911380,7270,7300,7300,7260,2592
|
|
20231006,151200,508043990,7300,7300,7300,7300,50
|
|
20231006,151100,507678990,7300,7300,7300,7290,204
|
|
20231006,151000,506189820,7300,7300,7300,7300,238
|
|
20231006,150900,504452420,7300,7300,7300,7300,0
|
|
20231006,150800,504452420,7300,7280,7300,7280,20
|
|
20231006,150700,504306800,7270,7270,7270,7270,0
|
|
20231006,150600,504306800,7270,7280,7280,7270,200
|
|
20231006,150500,502850900,7300,7300,7300,7300,0
|
|
20231006,150400,502850900,7300,7300,7300,7300,0
|
|
20231006,150300,502850900,7300,7300,7300,7300,0
|
|
20231006,150200,502850900,7300,7300,7300,7300,5
|
|
20231006,150100,502814400,7280,7280,7280,7280,70
|
|
20231006,150000,502304800,7300,7280,7300,7280,7
|
|
20231006,145900,502253740,7300,7300,7300,7300,200
|
|
20231006,145800,500793740,7280,7280,7280,7280,0
|
|
20231006,145700,500793740,7280,7280,7280,7280,0
|
|
20231006,145600,500793740,7280,7280,7280,7280,12
|
|
20231006,145500,500706380,7280,7280,7280,7280,1
|
|
20231006,145400,500699100,7310,7310,7310,7310,0
|
|
20231006,145300,500699100,7310,7310,7310,7310,0
|
|
20231006,145200,500699100,7310,7310,7310,7310,71
|
|
20231006,145100,500180090,7280,7290,7290,7280,517
|
|
20231006,145000,496413210,7300,7300,7310,7300,679
|
|
20231006,144900,491452950,7310,7310,7310,7310,45
|
|
20231006,144800,491124000,7290,7290,7290,7290,0
|
|
20231006,144700,491124000,7290,7290,7300,7290,2709
|
|
20231006,144600,471373030,7290,7300,7300,7290,202
|
|
20231006,144500,469900430,7300,7300,7300,7300,1
|
|
20231006,144400,469893130,7300,7300,7300,7300,0
|
|
20231006,144300,469893130,7300,7300,7300,7300,2
|
|
20231006,144200,469878530,7300,7300,7300,7300,196
|
|
20231006,144100,468447730,7300,7300,7300,7300,24
|
|
20231006,144000,468272530,7300,7300,7300,7300,0
|
|
20231006,143900,468272530,7300,7300,7300,7300,0
|
|
20231006,143800,468272530,7300,7300,7300,7300,0
|
|
20231006,143700,468272530,7300,7300,7300,7290,30
|
|
20231006,143600,468053750,7300,7300,7300,7300,5
|
|
20231006,143500,468017250,7300,7300,7300,7300,1
|
|
20231006,143400,468009950,7300,7300,7300,7300,457
|
|
20231006,143300,464673850,7300,7300,7300,7300,15
|
|
20231006,143200,464564350,7310,7310,7310,7310,8
|
|
20231006,143100,464505870,7310,7310,7310,7310,1
|
|
20231006,143000,464498560,7310,7310,7310,7310,4
|
|
20231006,142900,464469320,7310,7300,7310,7300,37
|
|
20231006,142800,464199200,7310,7310,7310,7310,11
|
|
20231006,142700,464118790,7300,7300,7300,7300,659
|
|
20231006,142600,459308090,7300,7300,7300,7300,0
|
|
20231006,142500,459308090,7300,7300,7300,7300,145
|
|
20231006,142400,458249590,7290,7290,7290,7290,0
|
|
20231006,142300,458249590,7290,7290,7290,7290,3
|
|
20231006,142200,458227720,7290,7290,7290,7290,0
|
|
20231006,142100,458227720,7290,7290,7290,7290,0
|
|
20231006,142000,458227720,7290,7290,7290,7290,13
|
|
20231006,141900,458132950,7290,7290,7290,7290,14
|
|
20231006,141800,458030890,7300,7300,7300,7300,0
|
|
20231006,141700,458030890,7300,7300,7300,7300,0
|
|
20231006,141600,458030890,7300,7300,7300,7300,0
|
|
20231006,141500,458030890,7300,7300,7300,7300,72
|
|
20231006,141400,457505290,7290,7290,7290,7290,100
|
|
20231006,141300,456776290,7290,7290,7290,7290,200
|
|
20231006,141200,455318290,7290,7290,7290,7290,183
|
|
20231006,141100,453984220,7280,7280,7280,7280,520
|
|
20231006,141000,450198620,7280,7280,7280,7280,50
|
|
20231006,140900,449834620,7280,7280,7280,7280,132
|
|
20231006,140800,448873660,7270,7270,7270,7270,0
|
|
20231006,140700,448873660,7270,7260,7270,7260,579
|
|
20231006,140600,444667980,7260,7260,7260,7260,0
|
|
20231006,140500,444667980,7260,7260,7260,7260,0
|
|
20231006,140400,444667980,7260,7260,7260,7260,0
|
|
20231006,140300,444667980,7260,7260,7260,7260,0
|
|
20231006,140200,444667980,7260,7260,7260,7260,0
|
|
20231006,140100,444667980,7260,7260,7260,7260,17
|
|
20231006,140000,444544560,7260,7260,7260,7250,16
|
|
20231006,135900,444428410,7250,7240,7250,7240,448
|
|
20231006,135800,441183410,7250,7250,7250,7250,2
|
|
20231006,135700,441168910,7260,7260,7260,7260,0
|
|
20231006,135600,441168910,7260,7260,7260,7260,0
|
|
20231006,135500,441168910,7260,7260,7260,7250,186
|
|
20231006,135400,439819560,7250,7250,7250,7250,0
|
|
20231006,135300,439819560,7250,7250,7250,7250,20
|
|
20231006,135200,439674560,7260,7260,7260,7260,3
|
|
20231006,135100,439652780,7260,7250,7260,7250,3
|
|
20231006,135000,439631010,7260,7260,7260,7260,131
|
|
20231006,134900,438679950,7240,7240,7240,7240,0
|
|
20231006,134800,438679950,7240,7240,7240,7240,13
|
|
20231006,134700,438585830,7240,7240,7240,7240,0
|
|
20231006,134600,438585830,7240,7240,7240,7240,50
|
|
20231006,134500,438223830,7240,7240,7240,7240,0
|
|
20231006,134400,438223830,7240,7240,7240,7240,0
|
|
20231006,134300,438223830,7240,7240,7240,7240,57
|
|
20231006,134200,437811150,7250,7250,7250,7250,0
|
|
20231006,134100,437811150,7250,7250,7250,7250,23
|
|
20231006,134000,437644400,7250,7250,7250,7250,110
|
|
20231006,133900,436846900,7250,7250,7250,7250,0
|
|
20231006,133800,436846900,7250,7250,7250,7250,0
|
|
20231006,133700,436846900,7250,7250,7250,7250,0
|
|
20231006,133600,436846900,7250,7250,7250,7250,114
|
|
20231006,133500,436020400,7250,7250,7250,7250,109
|
|
20231006,133400,435230150,7250,7250,7250,7250,0
|
|
20231006,133300,435230150,7250,7250,7250,7250,109
|
|
20231006,133200,434439900,7250,7260,7260,7250,388
|
|
20231006,133100,431626890,7260,7260,7260,7260,0
|
|
20231006,133000,431626890,7260,7260,7260,7260,1
|
|
20231006,132900,431619630,7260,7260,7260,7260,0
|
|
20231006,132800,431619630,7260,7260,7260,7260,0
|
|
20231006,132700,431619630,7260,7260,7260,7260,142
|
|
20231006,132600,430588710,7260,7260,7260,7260,44
|
|
20231006,132500,430269270,7270,7270,7270,7270,96
|
|
20231006,132400,429571350,7270,7270,7270,7270,1
|
|
20231006,132300,429564080,7260,7260,7260,7260,0
|
|
20231006,132200,429564080,7260,7260,7260,7260,96
|
|
20231006,132100,428867120,7260,7260,7260,7260,0
|
|
20231006,132000,428867120,7260,7260,7260,7260,10
|
|
20231006,131900,428794520,7260,7260,7260,7260,0
|
|
20231006,131800,428794520,7260,7260,7260,7260,138
|
|
20231006,131700,427792640,7250,7250,7250,7250,0
|
|
20231006,131600,427792640,7250,7250,7250,7250,80
|
|
20231006,131500,427212640,7260,7260,7260,7260,0
|
|
20231006,131400,427212640,7260,7260,7260,7260,0
|
|
20231006,131300,427212640,7260,7260,7260,7260,0
|
|
20231006,131200,427212640,7260,7260,7260,7260,16
|
|
20231006,131100,427096480,7250,7260,7260,7250,54
|
|
20231006,131000,426704920,7260,7260,7260,7260,3
|
|
20231006,130900,426683140,7260,7260,7260,7260,13
|
|
20231006,130800,426588760,7260,7260,7260,7260,0
|
|
20231006,130700,426588760,7260,7260,7260,7260,0
|
|
20231006,130600,426588760,7260,7260,7260,7260,0
|
|
20231006,130500,426588760,7260,7260,7260,7260,27
|
|
20231006,130400,426392740,7270,7270,7270,7270,0
|
|
20231006,130300,426392740,7270,7270,7270,7270,1
|
|
20231006,130200,426385470,7260,7260,7260,7260,0
|
|
20231006,130100,426385470,7260,7260,7260,7260,0
|
|
20231006,130000,426385470,7260,7260,7260,7260,0
|
|
20231006,125900,426385470,7260,7260,7260,7260,0
|
|
20231006,125800,426385470,7260,7260,7260,7260,10
|
|
20231006,125700,426312870,7260,7260,7260,7260,4
|
|
20231006,125600,426283830,7260,7260,7260,7260,10
|
|
20231006,125500,426211230,7270,7260,7270,7260,6
|
|
20231006,125400,426167620,7260,7260,7260,7260,100
|
|
20231006,125300,425441620,7260,7260,7260,7260,567
|
|
20231006,125200,421325200,7260,7260,7260,7260,0
|
|
20231006,125100,421325200,7260,7260,7260,7260,83
|
|
20231006,125000,420722620,7260,7260,7260,7260,0
|
|
20231006,124900,420722620,7260,7260,7260,7260,3
|
|
20231006,124800,420700840,7270,7270,7270,7270,0
|
|
20231006,124700,420700840,7270,7270,7270,7270,13
|
|
20231006,124600,420606330,7270,7270,7270,7270,20
|
|
20231006,124500,420460930,7290,7290,7290,7290,0
|
|
20231006,124400,420460930,7290,7280,7290,7280,4
|
|
20231006,124300,420431780,7270,7270,7270,7270,5
|
|
20231006,124200,420395430,7270,7270,7270,7270,0
|
|
20231006,124100,420395430,7270,7270,7270,7270,14
|
|
20231006,124000,420293650,7260,7260,7260,7260,0
|
|
20231006,123900,420293650,7260,7260,7260,7260,0
|
|
20231006,123800,420293650,7260,7260,7260,7260,166
|
|
20231006,123700,419088490,7260,7260,7260,7260,3
|
|
20231006,123600,419066710,7250,7250,7250,7250,212
|
|
20231006,123500,417529710,7250,7250,7250,7250,31
|
|
20231006,123400,417304960,7250,7250,7250,7250,0
|
|
20231006,123300,417304960,7250,7250,7250,7250,2
|
|
20231006,123200,417290460,7250,7250,7250,7250,0
|
|
20231006,123100,417290460,7250,7250,7250,7250,300
|
|
20231006,123000,415115460,7260,7260,7260,7260,18
|
|
20231006,122900,414984780,7260,7260,7260,7260,87
|
|
20231006,122800,414353160,7260,7260,7260,7260,10
|
|
20231006,122700,414280560,7260,7260,7260,7260,4
|
|
20231006,122600,414251520,7250,7250,7250,7250,0
|
|
20231006,122500,414251520,7250,7260,7260,7250,101
|
|
20231006,122400,413519260,7260,7260,7260,7260,0
|
|
20231006,122300,413519260,7260,7260,7260,7260,26
|
|
20231006,122200,413330500,7260,7260,7260,7260,0
|
|
20231006,122100,413330500,7260,7260,7260,7260,16
|
|
20231006,122000,413214340,7260,7260,7260,7260,1
|
|
20231006,121900,413207080,7260,7260,7260,7260,10
|
|
20231006,121800,413134480,7250,7250,7250,7250,30
|
|
20231006,121700,412916980,7260,7260,7260,7260,16
|
|
20231006,121600,412800820,7260,7260,7260,7260,0
|
|
20231006,121500,412800820,7260,7260,7260,7260,10
|
|
20231006,121400,412728220,7250,7250,7250,7250,0
|
|
20231006,121300,412728220,7250,7250,7250,7250,0
|
|
20231006,121200,412728220,7250,7250,7250,7250,0
|
|
20231006,121100,412728220,7250,7250,7250,7250,138
|
|
20231006,121000,411727720,7250,7250,7250,7250,0
|
|
20231006,120900,411727720,7250,7250,7250,7250,0
|
|
20231006,120800,411727720,7250,7250,7250,7250,6
|
|
20231006,120700,411684220,7250,7250,7250,7250,5
|
|
20231006,120600,411647970,7240,7250,7250,7240,11
|
|
20231006,120500,411568320,7240,7240,7240,7240,6
|
|
20231006,120400,411524880,7250,7250,7250,7250,0
|
|
20231006,120300,411524880,7250,7250,7250,7250,1
|
|
20231006,120200,411517630,7240,7240,7240,7240,0
|
|
20231006,120100,411517630,7240,7240,7240,7240,10
|
|
20231006,120000,411445230,7250,7250,7250,7250,18
|
|
20231006,115900,411314730,7250,7250,7250,7250,0
|
|
20231006,115800,411314730,7250,7250,7250,7250,0
|
|
20231006,115700,411314730,7250,7250,7250,7250,0
|
|
20231006,115600,411314730,7250,7250,7250,7250,0
|
|
20231006,115500,411314730,7250,7250,7250,7250,9
|
|
20231006,115400,411249480,7250,7250,7250,7250,6
|
|
20231006,115300,411205980,7230,7230,7230,7230,0
|
|
20231006,115200,411205980,7230,7230,7230,7230,256
|
|
20231006,115100,409355100,7220,7220,7220,7220,0
|
|
20231006,115000,409355100,7220,7230,7230,7220,100
|
|
20231006,114900,408632580,7250,7250,7250,7250,0
|
|
20231006,114800,408632580,7250,7250,7250,7250,0
|
|
20231006,114700,408632580,7250,7250,7250,7250,8
|
|
20231006,114600,408574580,7250,7250,7250,7250,0
|
|
20231006,114500,408574580,7250,7250,7250,7250,22
|
|
20231006,114400,408415080,7250,7250,7250,7250,0
|
|
20231006,114300,408415080,7250,7250,7250,7250,20
|
|
20231006,114200,408270080,7260,7260,7260,7260,0
|
|
20231006,114100,408270080,7260,7260,7260,7260,0
|
|
20231006,114000,408270080,7260,7270,7270,7260,6
|
|
20231006,113900,408226500,7270,7270,7270,7270,0
|
|
20231006,113800,408226500,7270,7270,7270,7270,0
|
|
20231006,113700,408226500,7270,7270,7270,7270,0
|
|
20231006,113600,408226500,7270,7270,7270,7270,30
|
|
20231006,113500,408008400,7270,7270,7270,7270,50
|
|
20231006,113400,407644900,7270,7270,7270,7270,0
|
|
20231006,113300,407644900,7270,7270,7270,7270,0
|
|
20231006,113200,407644900,7270,7270,7270,7270,0
|
|
20231006,113100,407644900,7270,7270,7270,7270,26
|
|
20231006,113000,407455880,7270,7270,7270,7270,0
|
|
20231006,112900,407455880,7270,7260,7270,7260,21
|
|
20231006,112800,407303410,7240,7240,7240,7240,0
|
|
20231006,112700,407303410,7240,7240,7240,7240,0
|
|
20231006,112600,407303410,7240,7240,7240,7240,0
|
|
20231006,112500,407303410,7240,7240,7240,7240,110
|
|
20231006,112400,406507010,7240,7240,7240,7240,0
|
|
20231006,112300,406507010,7240,7240,7240,7240,0
|
|
20231006,112200,406507010,7240,7240,7240,7240,0
|
|
20231006,112100,406507010,7240,7250,7250,7240,24
|
|
20231006,112000,406333040,7240,7240,7240,7240,188
|
|
20231006,111900,404971920,7240,7240,7240,7240,20
|
|
20231006,111800,404827120,7210,7250,7250,7210,155
|
|
20231006,111700,403707230,7240,7240,7240,7240,0
|
|
20231006,111600,403707230,7240,7240,7240,7240,0
|
|
20231006,111500,403707230,7240,7240,7240,7240,58
|
|
20231006,111400,403287310,7240,7240,7240,7240,510
|
|
20231006,111300,399594910,7240,7240,7240,7240,0
|
|
20231006,111200,399594910,7240,7240,7240,7240,0
|
|
20231006,111100,399594910,7240,7240,7240,7240,0
|
|
20231006,111000,399594910,7240,7240,7240,7240,100
|
|
20231006,110900,398870910,7270,7270,7270,7270,325
|
|
20231006,110800,396508160,7270,7270,7270,7270,1
|
|
20231006,110700,396500890,7220,7230,7230,7220,1910
|
|
20231006,110600,382705380,7220,7220,7220,7220,0
|
|
20231006,110500,382705380,7220,7220,7220,7220,0
|
|
20231006,110400,382705380,7220,7220,7220,7220,0
|
|
20231006,110300,382705380,7220,7260,7260,7220,1185
|
|
20231006,110200,374143040,7260,7260,7260,7260,0
|
|
20231006,110100,374143040,7260,7260,7260,7260,1
|
|
20231006,110000,374135780,7270,7270,7270,7270,0
|
|
20231006,105900,374135780,7270,7270,7270,7270,0
|
|
20231006,105800,374135780,7270,7270,7270,7270,0
|
|
20231006,105700,374135780,7270,7270,7270,7270,0
|
|
20231006,105600,374135780,7270,7270,7270,7270,0
|
|
20231006,105500,374135780,7270,7270,7270,7270,151
|
|
20231006,105400,373038010,7280,7280,7280,7280,0
|
|
20231006,105300,373038010,7280,7290,7290,7280,108
|
|
20231006,105200,372251440,7290,7290,7290,7290,190
|
|
20231006,105100,370866340,7300,7300,7300,7300,51
|
|
20231006,105000,370494040,7310,7310,7310,7310,0
|
|
20231006,104900,370494040,7310,7310,7310,7310,32
|
|
20231006,104800,370260120,7310,7310,7310,7310,1
|
|
20231006,104700,370252810,7320,7320,7320,7320,0
|
|
20231006,104600,370252810,7320,7320,7320,7320,0
|
|
20231006,104500,370252810,7320,7320,7320,7320,0
|
|
20231006,104400,370252810,7320,7320,7320,7320,0
|
|
20231006,104300,370252810,7320,7310,7320,7310,16
|
|
20231006,104200,370135840,7320,7320,7320,7320,50
|
|
20231006,104100,369769840,7330,7330,7330,7330,0
|
|
20231006,104000,369769840,7330,7330,7330,7330,100
|
|
20231006,103900,369036840,7330,7330,7330,7330,0
|
|
20231006,103800,369036840,7330,7330,7330,7330,45
|
|
20231006,103700,368706990,7330,7330,7330,7330,9
|
|
20231006,103600,368641020,7320,7330,7330,7320,317
|
|
20231006,103500,366320530,7340,7340,7340,7340,12
|
|
20231006,103400,366232450,7340,7340,7340,7340,157
|
|
20231006,103300,365080070,7340,7340,7340,7340,1
|
|
20231006,103200,365072730,7350,7350,7350,7350,3
|
|
20231006,103100,365050680,7330,7330,7330,7330,3
|
|
20231006,103000,365028690,7330,7350,7350,7330,114
|
|
20231006,102900,364192270,7350,7320,7350,7320,29
|
|
20231006,102800,363979770,7320,7310,7320,7310,5
|
|
20231006,102700,363943210,7310,7310,7310,7310,67
|
|
20231006,102600,363453440,7310,7310,7310,7310,0
|
|
20231006,102500,363453440,7310,7300,7310,7300,4268
|
|
20231006,102400,332294870,7300,7310,7310,7300,364
|
|
20231006,102300,329636280,7310,7310,7310,7310,20
|
|
20231006,102200,329490080,7310,7310,7310,7310,201
|
|
20231006,102100,328020770,7320,7320,7320,7320,123
|
|
20231006,102000,327120410,7330,7330,7330,7330,228
|
|
20231006,101900,325449170,7320,7320,7320,7320,77
|
|
20231006,101800,324885530,7320,7320,7320,7320,150
|
|
20231006,101700,323787530,7330,7330,7330,7330,247
|
|
20231006,101600,321977020,7320,7320,7320,7320,136
|
|
20231006,101500,320981500,7310,7310,7310,7310,0
|
|
20231006,101400,320981500,7310,7310,7310,7310,1
|
|
20231006,101300,320974190,7310,7310,7310,7310,60
|
|
20231006,101200,320535590,7310,7320,7320,7310,355
|
|
20231006,101100,317937460,7320,7310,7320,7310,163
|
|
20231006,101000,316745800,7320,7320,7320,7320,30
|
|
20231006,100900,316526200,7300,7300,7300,7300,30
|
|
20231006,100800,316307200,7310,7310,7310,7310,268
|
|
20231006,100700,314348120,7310,7310,7310,7310,10
|
|
20231006,100600,314275020,7310,7310,7310,7310,600
|
|
20231006,100500,309889020,7310,7310,7310,7310,12
|
|
20231006,100400,309801300,7310,7320,7320,7310,141
|
|
20231006,100300,308770550,7310,7310,7310,7310,600
|
|
20231006,100200,304384550,7310,7300,7310,7290,437
|
|
20231006,100100,301196670,7300,7310,7310,7300,657
|
|
20231006,100000,296400430,7310,7310,7310,7310,0
|
|
20231006,095900,296400430,7310,7310,7310,7310,0
|
|
20231006,095800,296400430,7310,7310,7310,7310,200
|
|
20231006,095700,294938430,7330,7330,7330,7330,3
|
|
20231006,095600,294916440,7330,7330,7330,7330,7
|
|
20231006,095500,294865130,7330,7350,7350,7330,21
|
|
20231006,095400,294711180,7350,7350,7350,7350,0
|
|
20231006,095300,294711180,7350,7330,7350,7330,101
|
|
20231006,095200,293969490,7310,7300,7320,7300,62
|
|
20231006,095100,293516270,7300,7300,7300,7300,118
|
|
20231006,095000,292654870,7300,7310,7310,7300,581
|
|
20231006,094900,288412880,7310,7310,7310,7310,278
|
|
20231006,094800,286380700,7310,7360,7360,7310,308
|
|
20231006,094700,284121200,7360,7360,7360,7360,42
|
|
20231006,094600,283812080,7360,7400,7400,7360,926
|
|
20231006,094500,276974120,7410,7290,7410,7270,8045
|
|
20231006,094400,217640540,7270,7250,7280,7250,427
|
|
20231006,094300,214540010,7240,7260,7260,7240,2062
|
|
20231006,094200,199608240,7250,7290,7290,7250,112
|
|
20231006,094100,198793840,7290,7290,7290,7290,0
|
|
20231006,094000,198793840,7290,7320,7320,7290,4309
|
|
20231006,093900,167322280,7320,7320,7320,7310,1695
|
|
20231006,093800,154921380,7320,7270,7320,7270,3708
|
|
20231006,093700,127891570,7270,7260,7270,7250,1649
|
|
20231006,093600,115916540,7260,7260,7260,7260,0
|
|
20231006,093500,115916540,7260,7260,7260,7250,1382
|
|
20231006,093400,105887150,7250,7250,7250,7250,50
|
|
20231006,093300,105524650,7260,7260,7260,7250,68
|
|
20231006,093200,105030980,7260,7260,7260,7260,321
|
|
20231006,093100,102700520,7260,7240,7260,7240,850
|
|
20231006,093000,96538430,7240,7240,7240,7240,262
|
|
20231006,092900,94641550,7240,7210,7240,7210,98
|
|
20231006,092800,93932330,7220,7200,7220,7200,783
|
|
20231006,092700,88281050,7200,7200,7200,7200,4
|
|
20231006,092600,88252250,7200,7200,7200,7200,16
|
|
20231006,092500,88137050,7180,7180,7180,7180,0
|
|
20231006,092400,88137050,7180,7180,7180,7180,10
|
|
20231006,092300,88065250,7180,7180,7180,7180,1
|
|
20231006,092200,88058070,7180,7190,7200,7180,487
|
|
20231006,092100,84554730,7170,7170,7170,7170,0
|
|
20231006,092000,84554730,7170,7170,7170,7170,307
|
|
20231006,091900,82353540,7170,7170,7170,7170,41
|
|
20231006,091800,82059570,7180,7180,7180,7180,70
|
|
20231006,091700,81556970,7180,7180,7180,7180,56
|
|
20231006,091600,81154890,7190,7200,7200,7190,301
|
|
20231006,091500,78990690,7180,7180,7180,7180,0
|
|
20231006,091400,78990690,7180,7180,7180,7180,0
|
|
20231006,091300,78990690,7180,7170,7180,7170,31
|
|
20231006,091200,78768320,7160,7170,7170,7160,376
|
|
20231006,091100,76076120,7160,7180,7180,7160,29
|
|
20231006,091000,75868180,7190,7190,7190,7190,0
|
|
20231006,090900,75868180,7190,7140,7190,7140,606
|
|
20231006,090800,71541290,7150,7200,7200,7140,212
|
|
20231006,090700,70026750,7200,7140,7200,7140,367
|
|
20231006,090600,67398490,7140,7200,7210,7140,749
|
|
20231006,090500,62034440,7200,7210,7210,7200,308
|
|
20231006,090400,59813810,7210,7210,7210,7200,172
|
|
20231006,090300,58573740,7210,7190,7210,7190,219
|
|
20231006,090200,56996970,7150,7150,7150,7150,1208
|
|
20231006,090100,48359770,7190,7190,7190,7130,1260
|
|
20231006,090000,39351040,7190,7220,7280,7190,5366
|