662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195900,9432107670,8550,8550,8550,8550,20864
|
|
20231012,195800,9432107670,8550,8550,8550,8550,0
|
|
20231012,195700,9432107670,8550,8550,8550,8550,0
|
|
20231012,195600,9432107670,8550,8550,8550,8550,0
|
|
20231012,195500,9432107670,8550,8550,8550,8550,0
|
|
20231012,195400,9432107670,8550,8550,8550,8550,0
|
|
20231012,195300,9432107670,8550,8550,8550,8550,0
|
|
20231012,195200,9432107670,8550,8550,8550,8550,0
|
|
20231012,195100,9432107670,8550,8550,8550,8550,0
|
|
20231012,195000,9432107670,8550,8550,8550,8550,0
|
|
20231012,194900,9432107670,8550,8550,8550,8550,0
|
|
20231012,194800,9432107670,8550,8550,8550,8550,0
|
|
20231012,194700,9432107670,8550,8550,8550,8550,0
|
|
20231012,194600,9432107670,8550,8550,8550,8550,0
|
|
20231012,194500,9432107670,8550,8550,8550,8550,0
|
|
20231012,194400,9432107670,8550,8550,8550,8550,0
|
|
20231012,194300,9432107670,8550,8550,8550,8550,0
|
|
20231012,194200,9432107670,8550,8550,8550,8550,0
|
|
20231012,194100,9432107670,8550,8550,8550,8550,0
|
|
20231012,194000,9432107670,8550,8550,8550,8550,0
|
|
20231012,193900,9432107670,8550,8550,8550,8550,0
|
|
20231012,193800,9432107670,8550,8550,8550,8550,0
|
|
20231012,193700,9432107670,8550,8550,8550,8550,0
|
|
20231012,193600,9432107670,8550,8550,8550,8550,0
|
|
20231012,193500,9432107670,8550,8550,8550,8550,0
|
|
20231012,193400,9432107670,8550,8550,8550,8550,0
|
|
20231012,193300,9432107670,8550,8550,8550,8550,0
|
|
20231012,193200,9432107670,8550,8550,8550,8550,0
|
|
20231012,193100,9432107670,8550,8550,8550,8550,0
|
|
20231012,193000,9432107670,8550,8550,8550,8550,0
|
|
20231012,192900,9432107670,8550,8550,8550,8550,20864
|
|
20231012,192800,9432107670,8550,8550,8550,8550,0
|
|
20231012,192700,9432107670,8550,8550,8550,8550,0
|
|
20231012,192600,9432107670,8550,8550,8550,8550,0
|
|
20231012,192500,9432107670,8550,8550,8550,8550,0
|
|
20231012,192400,9432107670,8550,8550,8550,8550,0
|
|
20231012,192300,9432107670,8550,8550,8550,8550,0
|
|
20231012,192200,9432107670,8550,8550,8550,8550,0
|
|
20231012,192100,9432107670,8550,8550,8550,8550,0
|
|
20231012,192000,9432107670,8550,8550,8550,8550,0
|
|
20231012,191900,9432107670,8550,8550,8550,8550,0
|
|
20231012,191800,9432107670,8550,8550,8550,8550,0
|
|
20231012,191700,9432107670,8550,8550,8550,8550,0
|
|
20231012,191600,9432107670,8550,8550,8550,8550,0
|
|
20231012,191500,9432107670,8550,8550,8550,8550,0
|
|
20231012,191400,9432107670,8550,8550,8550,8550,0
|
|
20231012,191300,9432107670,8550,8550,8550,8550,0
|
|
20231012,191200,9432107670,8550,8550,8550,8550,0
|
|
20231012,191100,9432107670,8550,8550,8550,8550,0
|
|
20231012,191000,9432107670,8550,8550,8550,8550,0
|
|
20231012,190900,9432107670,8550,8550,8550,8550,0
|
|
20231012,190800,9432107670,8550,8550,8550,8550,0
|
|
20231012,190700,9432107670,8550,8550,8550,8550,0
|
|
20231012,190600,9432107670,8550,8550,8550,8550,0
|
|
20231012,190500,9432107670,8550,8550,8550,8550,0
|
|
20231012,190400,9432107670,8550,8550,8550,8550,0
|
|
20231012,190300,9432107670,8550,8550,8550,8550,0
|
|
20231012,190200,9432107670,8550,8550,8550,8550,0
|
|
20231012,190100,9432107670,8550,8550,8550,8550,0
|
|
20231012,190000,9432107670,8550,8550,8550,8550,0
|
|
20231012,185900,9432107670,8550,8550,8550,8550,20864
|
|
20231012,185800,9432107670,8550,8550,8550,8550,0
|
|
20231012,185700,9432107670,8550,8550,8550,8550,0
|
|
20231012,185600,9432107670,8550,8550,8550,8550,0
|
|
20231012,185500,9432107670,8550,8550,8550,8550,0
|
|
20231012,185400,9432107670,8550,8550,8550,8550,0
|
|
20231012,185300,9432107670,8550,8550,8550,8550,0
|
|
20231012,185200,9432107670,8550,8550,8550,8550,0
|
|
20231012,185100,9432107670,8550,8550,8550,8550,0
|
|
20231012,185000,9432107670,8550,8550,8550,8550,0
|
|
20231012,184900,9432107670,8550,8550,8550,8550,0
|
|
20231012,184800,9432107670,8550,8550,8550,8550,0
|
|
20231012,184700,9432107670,8550,8550,8550,8550,0
|
|
20231012,184600,9432107670,8550,8550,8550,8550,0
|
|
20231012,184500,9432107670,8550,8550,8550,8550,0
|
|
20231012,184400,9432107670,8550,8550,8550,8550,0
|
|
20231012,184300,9432107670,8550,8550,8550,8550,0
|
|
20231012,184200,9432107670,8550,8550,8550,8550,0
|
|
20231012,184100,9432107670,8550,8550,8550,8550,0
|
|
20231012,184000,9432107670,8550,8550,8550,8550,0
|
|
20231012,183900,9432107670,8550,8550,8550,8550,0
|
|
20231012,183800,9432107670,8550,8550,8550,8550,0
|
|
20231012,183700,9432107670,8550,8550,8550,8550,0
|
|
20231012,183600,9432107670,8550,8550,8550,8550,0
|
|
20231012,183500,9432107670,8550,8550,8550,8550,0
|
|
20231012,183400,9432107670,8550,8550,8550,8550,0
|
|
20231012,183300,9432107670,8550,8550,8550,8550,0
|
|
20231012,183200,9432107670,8550,8550,8550,8550,0
|
|
20231012,183100,9432107670,8550,8550,8550,8550,0
|
|
20231012,183000,9432107670,8550,8550,8550,8550,0
|
|
20231012,182900,9432107670,8550,8550,8550,8550,20864
|
|
20231012,182800,9432107670,8550,8550,8550,8550,0
|
|
20231012,182700,9432107670,8550,8550,8550,8550,0
|
|
20231012,182600,9432107670,8550,8550,8550,8550,0
|
|
20231012,182500,9432107670,8550,8550,8550,8550,0
|
|
20231012,182400,9432107670,8550,8550,8550,8550,0
|
|
20231012,182300,9432107670,8550,8550,8550,8550,0
|
|
20231012,182200,9432107670,8550,8550,8550,8550,0
|
|
20231012,182100,9432107670,8550,8550,8550,8550,0
|
|
20231012,182000,9432107670,8550,8550,8550,8550,0
|
|
20231012,181900,9432107670,8550,8550,8550,8550,0
|
|
20231012,181800,9432107670,8550,8550,8550,8550,0
|
|
20231012,181700,9432107670,8550,8550,8550,8550,0
|
|
20231012,181600,9432107670,8550,8550,8550,8550,0
|
|
20231012,181500,9432107670,8550,8550,8550,8550,0
|
|
20231012,181400,9432107670,8550,8550,8550,8550,0
|
|
20231012,181300,9432107670,8550,8550,8550,8550,0
|
|
20231012,181200,9432107670,8550,8550,8550,8550,0
|
|
20231012,181100,9432107670,8550,8550,8550,8550,0
|
|
20231012,181000,9432107670,8550,8550,8550,8550,0
|
|
20231012,180900,9432107670,8550,8550,8550,8550,0
|
|
20231012,180800,9432107670,8550,8550,8550,8550,0
|
|
20231012,180700,9432107670,8550,8550,8550,8550,0
|
|
20231012,180600,9432107670,8550,8550,8550,8550,0
|
|
20231012,180500,9432107670,8550,8550,8550,8550,0
|
|
20231012,180400,9432107670,8550,8550,8550,8550,0
|
|
20231012,180300,9432107670,8550,8550,8550,8550,0
|
|
20231012,180200,9432107670,8550,8550,8550,8550,0
|
|
20231012,180100,9432107670,8550,8550,8550,8550,0
|
|
20231012,180000,9432107670,8550,8550,8550,8550,0
|
|
20231012,175900,9432107670,8550,8550,8550,8550,20864
|
|
20231012,175800,9432107670,8550,8550,8550,8550,0
|
|
20231012,175700,9432107670,8550,8550,8550,8550,0
|
|
20231012,175600,9432107670,8550,8550,8550,8550,0
|
|
20231012,175500,9432107670,8550,8550,8550,8550,0
|
|
20231012,175400,9432107670,8550,8550,8550,8550,0
|
|
20231012,175300,9432107670,8550,8550,8550,8550,0
|
|
20231012,175200,9432107670,8550,8550,8550,8550,0
|
|
20231012,175100,9432107670,8550,8550,8550,8550,0
|
|
20231012,175000,9432107670,8550,8550,8550,8550,0
|
|
20231012,174900,9432107670,8550,8550,8550,8550,0
|
|
20231012,174800,9432107670,8550,8550,8550,8550,0
|
|
20231012,174700,9432107670,8550,8550,8550,8550,0
|
|
20231012,174600,9432107670,8550,8550,8550,8550,0
|
|
20231012,174500,9432107670,8550,8550,8550,8550,0
|
|
20231012,174400,9432107670,8550,8550,8550,8550,0
|
|
20231012,174300,9432107670,8550,8550,8550,8550,0
|
|
20231012,174200,9432107670,8550,8550,8550,8550,0
|
|
20231012,174100,9432107670,8550,8550,8550,8550,0
|
|
20231012,174000,9432107670,8550,8550,8550,8550,0
|
|
20231012,173900,9432107670,8550,8550,8550,8550,0
|
|
20231012,173800,9432107670,8550,8550,8550,8550,0
|
|
20231012,173700,9432107670,8550,8550,8550,8550,0
|
|
20231012,173600,9432107670,8550,8550,8550,8550,0
|
|
20231012,173500,9432107670,8550,8550,8550,8550,0
|
|
20231012,173400,9432107670,8550,8550,8550,8550,0
|
|
20231012,173300,9432107670,8550,8550,8550,8550,0
|
|
20231012,173200,9432107670,8550,8550,8550,8550,0
|
|
20231012,173100,9432107670,8550,8550,8550,8550,0
|
|
20231012,173000,9432107670,8550,8550,8550,8550,0
|
|
20231012,172900,9432107670,8550,8550,8550,8550,20864
|
|
20231012,172800,9432107670,8550,8550,8550,8550,0
|
|
20231012,172700,9432107670,8550,8550,8550,8550,0
|
|
20231012,172600,9432107670,8550,8550,8550,8550,0
|
|
20231012,172500,9432107670,8550,8550,8550,8550,0
|
|
20231012,172400,9432107670,8550,8550,8550,8550,0
|
|
20231012,172300,9432107670,8550,8550,8550,8550,0
|
|
20231012,172200,9432107670,8550,8550,8550,8550,0
|
|
20231012,172100,9432107670,8550,8550,8550,8550,0
|
|
20231012,172000,9432107670,8550,8550,8550,8550,0
|
|
20231012,171900,9432107670,8550,8550,8550,8550,0
|
|
20231012,171800,9432107670,8550,8550,8550,8550,0
|
|
20231012,171700,9432107670,8550,8550,8550,8550,0
|
|
20231012,171600,9432107670,8550,8550,8550,8550,0
|
|
20231012,171500,9432107670,8550,8550,8550,8550,0
|
|
20231012,171400,9432107670,8550,8550,8550,8550,0
|
|
20231012,171300,9432107670,8550,8550,8550,8550,0
|
|
20231012,171200,9432107670,8550,8550,8550,8550,0
|
|
20231012,171100,9432107670,8550,8550,8550,8550,0
|
|
20231012,171000,9432107670,8550,8550,8550,8550,0
|
|
20231012,170900,9432107670,8550,8550,8550,8550,0
|
|
20231012,170800,9432107670,8550,8550,8550,8550,0
|
|
20231012,170700,9432107670,8550,8550,8550,8550,0
|
|
20231012,170600,9432107670,8550,8550,8550,8550,0
|
|
20231012,170500,9432107670,8550,8550,8550,8550,0
|
|
20231012,170400,9432107670,8550,8550,8550,8550,0
|
|
20231012,170300,9432107670,8550,8550,8550,8550,0
|
|
20231012,170200,9432107670,8550,8550,8550,8550,0
|
|
20231012,170100,9432107670,8550,8550,8550,8550,0
|
|
20231012,170000,9432107670,8550,8550,8550,8550,0
|
|
20231012,165900,9432107670,8550,8550,8550,8550,20864
|
|
20231012,165800,9432107670,8550,8550,8550,8550,0
|
|
20231012,165700,9432107670,8550,8550,8550,8550,0
|
|
20231012,165600,9432107670,8550,8550,8550,8550,0
|
|
20231012,165500,9432107670,8550,8550,8550,8550,0
|
|
20231012,165400,9432107670,8550,8550,8550,8550,0
|
|
20231012,165300,9432107670,8550,8550,8550,8550,0
|
|
20231012,165200,9432107670,8550,8550,8550,8550,0
|
|
20231012,165100,9432107670,8550,8550,8550,8550,0
|
|
20231012,165000,9432107670,8550,8550,8550,8550,0
|
|
20231012,164900,9432107670,8550,8550,8550,8550,0
|
|
20231012,164800,9432107670,8550,8550,8550,8550,0
|
|
20231012,164700,9432107670,8550,8550,8550,8550,0
|
|
20231012,164600,9432107670,8550,8550,8550,8550,0
|
|
20231012,164500,9432107670,8550,8550,8550,8550,0
|
|
20231012,164400,9432107670,8550,8550,8550,8550,0
|
|
20231012,164300,9432107670,8550,8550,8550,8550,0
|
|
20231012,164200,9432107670,8550,8550,8550,8550,0
|
|
20231012,164100,9432107670,8550,8550,8550,8550,0
|
|
20231012,164000,9432107670,8550,8550,8550,8550,0
|
|
20231012,163900,9432107670,8550,8550,8550,8550,0
|
|
20231012,163800,9432107670,8550,8550,8550,8550,0
|
|
20231012,163700,9432107670,8550,8550,8550,8550,0
|
|
20231012,163600,9432107670,8550,8550,8550,8550,0
|
|
20231012,163500,9432107670,8550,8550,8550,8550,0
|
|
20231012,163400,9432107670,8550,8550,8550,8550,0
|
|
20231012,163300,9432107670,8550,8550,8550,8550,0
|
|
20231012,163200,9432107670,8550,8550,8550,8550,0
|
|
20231012,163100,9432107670,8550,8550,8550,8550,0
|
|
20231012,163000,9432107670,8550,8550,8550,8550,0
|
|
20231012,162900,9432107670,8550,8550,8550,8550,20864
|
|
20231012,162800,9432107670,8550,8550,8550,8550,0
|
|
20231012,162700,9432107670,8550,8550,8550,8550,0
|
|
20231012,162600,9432107670,8550,8550,8550,8550,0
|
|
20231012,162500,9432107670,8550,8550,8550,8550,0
|
|
20231012,162400,9432107670,8550,8550,8550,8550,0
|
|
20231012,162300,9432107670,8550,8550,8550,8550,0
|
|
20231012,162200,9432107670,8550,8550,8550,8550,0
|
|
20231012,162100,9432107670,8550,8550,8550,8550,0
|
|
20231012,162000,9432107670,8550,8550,8550,8550,0
|
|
20231012,161900,9432107670,8550,8550,8550,8550,0
|
|
20231012,161800,9432107670,8550,8550,8550,8550,0
|
|
20231012,161700,9432107670,8550,8550,8550,8550,0
|
|
20231012,161600,9432107670,8550,8550,8550,8550,0
|
|
20231012,161500,9432107670,8550,8550,8550,8550,0
|
|
20231012,161400,9432107670,8550,8550,8550,8550,0
|
|
20231012,161300,9432107670,8550,8550,8550,8550,0
|
|
20231012,161200,9432107670,8550,8550,8550,8550,0
|
|
20231012,161100,9432107670,8550,8550,8550,8550,0
|
|
20231012,161000,9432107670,8550,8550,8550,8550,0
|
|
20231012,160900,9432107670,8550,8550,8550,8550,0
|
|
20231012,160800,9432107670,8550,8550,8550,8550,0
|
|
20231012,160700,9432107670,8550,8550,8550,8550,0
|
|
20231012,160600,9432107670,8550,8550,8550,8550,0
|
|
20231012,160500,9432107670,8550,8550,8550,8550,0
|
|
20231012,160400,9432107670,8550,8550,8550,8550,0
|
|
20231012,160300,9432107670,8550,8550,8550,8550,0
|
|
20231012,160200,9432107670,8550,8550,8550,8550,0
|
|
20231012,160100,9432107670,8550,8550,8550,8550,0
|
|
20231012,160000,9432107670,8550,8550,8550,8550,0
|
|
20231012,155900,9432107670,8550,8550,8550,8550,20864
|
|
20231012,155800,9432107670,8550,8550,8550,8550,0
|
|
20231012,155700,9432107670,8550,8550,8550,8550,0
|
|
20231012,155600,9432107670,8550,8550,8550,8550,0
|
|
20231012,155500,9432107670,8550,8550,8550,8550,0
|
|
20231012,155400,9432107670,8550,8550,8550,8550,0
|
|
20231012,155300,9432107670,8550,8550,8550,8550,0
|
|
20231012,155200,9432107670,8550,8550,8550,8550,0
|
|
20231012,155100,9432107670,8550,8550,8550,8550,0
|
|
20231012,155000,9432107670,8550,8550,8550,8550,0
|
|
20231012,154900,9432107670,8550,8550,8550,8550,0
|
|
20231012,154800,9432107670,8550,8550,8550,8550,0
|
|
20231012,154700,9432107670,8550,8550,8550,8550,0
|
|
20231012,154600,9432107670,8550,8550,8550,8550,0
|
|
20231012,154500,9432107670,8550,8550,8550,8550,0
|
|
20231012,154400,9432107670,8550,8550,8550,8550,0
|
|
20231012,154300,9432107670,8550,8550,8550,8550,0
|
|
20231012,154200,9432107670,8550,8550,8550,8550,0
|
|
20231012,154100,9432107670,8550,8550,8550,8550,0
|
|
20231012,154000,9432107670,8550,8550,8550,8550,0
|
|
20231012,153900,9432107670,8550,8550,8550,8550,0
|
|
20231012,153800,9432107670,8550,8550,8550,8550,0
|
|
20231012,153700,9432107670,8550,8550,8550,8550,0
|
|
20231012,153600,9432107670,8550,8550,8550,8550,0
|
|
20231012,153500,9432107670,8550,8550,8550,8550,0
|
|
20231012,153400,9432107670,8550,8550,8550,8550,0
|
|
20231012,153300,9432107670,8550,8550,8550,8550,0
|
|
20231012,153200,9432107670,8550,8550,8550,8550,0
|
|
20231012,153100,9432107670,8550,8550,8550,8550,0
|
|
20231012,153000,9432107670,8550,8550,8550,8550,20864
|
|
20231012,152900,9253720470,8580,8580,8580,8580,0
|
|
20231012,152800,9253720470,8580,8580,8580,8580,0
|
|
20231012,152700,9253720470,8580,8580,8580,8580,0
|
|
20231012,152600,9253720470,8580,8580,8580,8580,0
|
|
20231012,152500,9253720470,8580,8580,8580,8580,0
|
|
20231012,152400,9253720470,8580,8580,8580,8580,0
|
|
20231012,152300,9253720470,8580,8580,8580,8580,0
|
|
20231012,152200,9253720470,8580,8580,8580,8580,0
|
|
20231012,152100,9253720470,8580,8580,8580,8580,0
|
|
20231012,152000,9253720470,8580,8580,8580,8580,0
|
|
20231012,151900,9253720470,8580,8520,8590,8520,9808
|
|
20231012,151800,9169908190,8540,8550,8560,8500,10620
|
|
20231012,151700,9079411150,8560,8590,8600,8550,14482
|
|
20231012,151600,8955256910,8590,8590,8590,8570,6989
|
|
20231012,151500,8895270040,8590,8610,8610,8590,2869
|
|
20231012,151400,8870611890,8610,8610,8610,8600,1304
|
|
20231012,151300,8859391690,8600,8630,8630,8600,2179
|
|
20231012,151200,8840650910,8600,8600,8630,8590,4614
|
|
20231012,151100,8800964370,8600,8630,8630,8600,5167
|
|
20231012,151000,8756468540,8630,8640,8640,8620,1386
|
|
20231012,150900,8744514140,8630,8630,8630,8620,2960
|
|
20231012,150800,8718993760,8620,8630,8650,8620,2067
|
|
20231012,150700,8701140240,8620,8630,8630,8620,826
|
|
20231012,150600,8694018840,8630,8630,8640,8600,5939
|
|
20231012,150500,8642888560,8630,8620,8630,8620,2213
|
|
20231012,150400,8623810880,8620,8630,8630,8610,2035
|
|
20231012,150300,8606273980,8630,8630,8640,8620,2663
|
|
20231012,150200,8583292200,8630,8630,8630,8610,2230
|
|
20231012,150100,8564070250,8630,8650,8650,8630,2469
|
|
20231012,150000,8542744270,8650,8620,8650,8610,1379
|
|
20231012,145900,8530849260,8620,8610,8620,8600,6416
|
|
20231012,145800,8475629870,8610,8620,8620,8600,3624
|
|
20231012,145700,8444440640,8620,8630,8640,8600,2247
|
|
20231012,145600,8425102170,8630,8640,8640,8630,267
|
|
20231012,145500,8422795600,8640,8620,8640,8590,3426
|
|
20231012,145400,8393296320,8620,8640,8640,8590,9130
|
|
20231012,145300,8314694110,8640,8650,8650,8630,3368
|
|
20231012,145200,8285621160,8640,8650,8650,8640,5103
|
|
20231012,145100,8241506510,8650,8670,8680,8650,3602
|
|
20231012,145000,8210344930,8670,8680,8680,8650,1416
|
|
20231012,144900,8198083900,8660,8670,8690,8660,627
|
|
20231012,144800,8192647010,8680,8650,8690,8650,140
|
|
20231012,144700,8191431620,8640,8700,8700,8640,14613
|
|
20231012,144600,8064877240,8700,8700,8700,8690,141
|
|
20231012,144500,8063651540,8690,8690,8700,8690,372
|
|
20231012,144400,8060418660,8690,8690,8700,8680,2821
|
|
20231012,144300,8035904040,8700,8700,8700,8700,342
|
|
20231012,144200,8032928640,8700,8700,8700,8690,263
|
|
20231012,144100,8030642660,8700,8700,8700,8700,37
|
|
20231012,144000,8030320760,8700,8700,8700,8690,102
|
|
20231012,143900,8029434360,8690,8690,8690,8690,170
|
|
20231012,143800,8027957060,8690,8690,8700,8690,285
|
|
20231012,143700,8025480200,8700,8690,8700,8690,353
|
|
20231012,143600,8022411300,8700,8690,8700,8690,22
|
|
20231012,143500,8022219910,8690,8690,8700,8690,359
|
|
20231012,143400,8019099740,8690,8700,8700,8690,1150
|
|
20231012,143300,8009106010,8690,8700,8700,8690,1085
|
|
20231012,143200,7999668410,8700,8700,8720,8700,1291
|
|
20231012,143100,7988431910,8700,8680,8700,8680,86
|
|
20231012,143000,7987684670,8720,8690,8720,8670,9099
|
|
20231012,142900,7908715210,8720,8700,8720,8690,841
|
|
20231012,142800,7901399700,8700,8710,8710,8690,2673
|
|
20231012,142700,7878143090,8700,8700,8700,8700,184
|
|
20231012,142600,7876542290,8700,8700,8720,8690,985
|
|
20231012,142500,7867973590,8700,8700,8720,8700,2022
|
|
20231012,142400,7850381300,8700,8720,8720,8700,308
|
|
20231012,142300,7847701630,8720,8740,8740,8720,1831
|
|
20231012,142200,7831717860,8750,8730,8750,8730,438
|
|
20231012,142100,7827891300,8720,8710,8720,8710,4570
|
|
20231012,142000,7788045960,8710,8700,8710,8700,280
|
|
20231012,141900,7785609780,8710,8710,8710,8690,199
|
|
20231012,141800,7783880310,8690,8700,8720,8690,1284
|
|
20231012,141700,7772709750,8700,8700,8710,8700,6132
|
|
20231012,141600,7719359660,8710,8720,8720,8710,1432
|
|
20231012,141500,7706886640,8710,8710,8710,8710,632
|
|
20231012,141400,7701381920,8720,8720,8720,8720,4267
|
|
20231012,141300,7664173680,8710,8720,8720,8710,719
|
|
20231012,141200,7657906900,8710,8710,8720,8710,840
|
|
20231012,141100,7650589750,8710,8710,8720,8700,3691
|
|
20231012,141000,7618467800,8710,8710,8720,8700,4291
|
|
20231012,140900,7581104540,8710,8720,8720,8710,2208
|
|
20231012,140800,7561861330,8720,8730,8730,8710,3974
|
|
20231012,140700,7527196510,8730,8730,8750,8720,2250
|
|
20231012,140600,7507557110,8730,8740,8740,8720,4427
|
|
20231012,140500,7468899180,8740,8750,8760,8740,3192
|
|
20231012,140400,7440969330,8750,8760,8760,8750,924
|
|
20231012,140300,7432875190,8760,8790,8790,8760,5409
|
|
20231012,140200,7385455910,8790,8800,8800,8790,640
|
|
20231012,140100,7379830290,8790,8790,8790,8790,34
|
|
20231012,140000,7379531430,8800,8790,8800,8790,141
|
|
20231012,135900,7378291770,8800,8800,8800,8800,0
|
|
20231012,135800,7378291770,8800,8800,8800,8780,418
|
|
20231012,135700,7374621590,8770,8760,8770,8760,284
|
|
20231012,135600,7372131040,8770,8780,8780,8770,2984
|
|
20231012,135500,7345960320,8800,8800,8800,8800,157
|
|
20231012,135400,7344578720,8800,8800,8810,8800,517
|
|
20231012,135300,7340026710,8800,8780,8800,8770,689
|
|
20231012,135200,7333976840,8780,8780,8780,8770,165
|
|
20231012,135100,7332528390,8780,8780,8780,8780,733
|
|
20231012,135000,7326092650,8770,8770,8770,8770,516
|
|
20231012,134900,7321567330,8770,8770,8780,8770,140
|
|
20231012,134800,7320339330,8770,8770,8770,8770,638
|
|
20231012,134700,7314744070,8770,8770,8780,8770,24
|
|
20231012,134600,7314533570,8780,8780,8780,8780,1
|
|
20231012,134500,7314524790,8770,8770,8770,8770,532
|
|
20231012,134400,7309859150,8770,8770,8770,8770,515
|
|
20231012,134300,7305342600,8780,8770,8790,8770,215
|
|
20231012,134200,7303454890,8770,8770,8770,8770,257
|
|
20231012,134100,7301201000,8770,8770,8770,8770,442
|
|
20231012,134000,7297324660,8770,8780,8790,8760,1204
|
|
20231012,133900,7286771710,8760,8760,8760,8760,12
|
|
20231012,133800,7286666590,8760,8770,8770,8760,4200
|
|
20231012,133700,7249873460,8770,8770,8780,8770,1018
|
|
20231012,133600,7240945580,8780,8790,8790,8780,91
|
|
20231012,133500,7240146100,8790,8780,8790,8770,2374
|
|
20231012,133400,7219305620,8780,8780,8780,8760,64
|
|
20231012,133300,7218743760,8780,8780,8780,8760,52
|
|
20231012,133200,7218287220,8760,8780,8780,8760,1019
|
|
20231012,133100,7209358780,8790,8790,8790,8790,116
|
|
20231012,133000,7208339140,8800,8750,8800,8750,202
|
|
20231012,132900,7206570440,8750,8780,8790,8750,6628
|
|
20231012,132800,7148512810,8780,8790,8790,8780,2387
|
|
20231012,132700,7127554920,8800,8790,8800,8780,348
|
|
20231012,132600,7124496880,8800,8780,8800,8780,63
|
|
20231012,132500,7123943540,8790,8790,8790,8790,682
|
|
20231012,132400,7117948760,8800,8800,8800,8790,298
|
|
20231012,132300,7115328700,8800,8820,8820,8790,821
|
|
20231012,132200,7108107640,8820,8820,8820,8820,200
|
|
20231012,132100,7106343640,8820,8820,8820,8820,0
|
|
20231012,132000,7106343640,8820,8800,8820,8800,81
|
|
20231012,131900,7105629420,8820,8820,8820,8800,175
|
|
20231012,131800,7104085940,8800,8810,8810,8800,1246
|
|
20231012,131700,7093115740,8810,8810,8810,8810,30
|
|
20231012,131600,7092851440,8790,8800,8800,8790,242
|
|
20231012,131500,7090723260,8810,8790,8820,8790,1146
|
|
20231012,131400,7080646940,8790,8810,8810,8790,709
|
|
20231012,131300,7074410050,8810,8810,8810,8810,308
|
|
20231012,131200,7071696570,8790,8790,8810,8790,1577
|
|
20231012,131100,7057833220,8790,8790,8790,8790,754
|
|
20231012,131000,7051205560,8790,8790,8790,8790,208
|
|
20231012,130900,7049377240,8790,8800,8800,8790,267
|
|
20231012,130800,7047028340,8790,8810,8810,8790,2688
|
|
20231012,130700,7023382640,8810,8810,8820,8810,795
|
|
20231012,130600,7016377950,8810,8790,8810,8790,416
|
|
20231012,130500,7012720710,8790,8810,8810,8790,122
|
|
20231012,130400,7011645930,8810,8800,8810,8790,2288
|
|
20231012,130300,6991523770,8800,8800,8800,8800,132
|
|
20231012,130200,6990362170,8810,8810,8810,8810,241
|
|
20231012,130100,6988238960,8800,8800,8800,8800,28
|
|
20231012,130000,6987992560,8800,8790,8800,8790,170
|
|
20231012,125900,6986497560,8790,8790,8790,8790,3
|
|
20231012,125800,6986471190,8790,8800,8800,8790,2092
|
|
20231012,125700,6968077210,8800,8800,8800,8790,1385
|
|
20231012,125600,6955901140,8800,8810,8810,8800,96
|
|
20231012,125500,6955056290,8810,8800,8810,8800,22
|
|
20231012,125400,6954862570,8790,8790,8790,8790,556
|
|
20231012,125300,6949975330,8790,8800,8800,8790,276
|
|
20231012,125200,6947548810,8790,8810,8810,8790,1196
|
|
20231012,125100,6937027970,8810,8810,8810,8810,958
|
|
20231012,125000,6928587990,8810,8810,8810,8810,74
|
|
20231012,124900,6927936050,8800,8810,8810,8800,550
|
|
20231012,124800,6923095180,8800,8820,8820,8800,130
|
|
20231012,124700,6921951150,8800,8810,8810,8800,1543
|
|
20231012,124600,6908366980,8810,8820,8820,8810,714
|
|
20231012,124500,6902070600,8810,8810,8810,8810,278
|
|
20231012,124400,6899621420,8820,8820,8820,8810,418
|
|
20231012,124300,6895935160,8810,8810,8820,8810,245
|
|
20231012,124200,6893775670,8820,8810,8820,8810,279
|
|
20231012,124100,6891316760,8800,8800,8800,8800,853
|
|
20231012,124000,6883810360,8800,8800,8800,8800,274
|
|
20231012,123900,6881399160,8800,8810,8820,8800,1275
|
|
20231012,123800,6870170580,8810,8800,8810,8800,246
|
|
20231012,123700,6868003330,8810,8800,8810,8790,859
|
|
20231012,123600,6860443260,8800,8800,8800,8800,7
|
|
20231012,123500,6860381660,8800,8810,8810,8800,106
|
|
20231012,123400,6859448500,8810,8800,8810,8790,1326
|
|
20231012,123300,6847784310,8810,8810,8810,8800,311
|
|
20231012,123200,6845045990,8790,8810,8810,8790,564
|
|
20231012,123100,6840083740,8800,8820,8820,8790,858
|
|
20231012,123000,6832525830,8790,8820,8820,8790,627
|
|
20231012,122900,6827008090,8820,8820,8820,8800,1503
|
|
20231012,122800,6813780490,8800,8800,8820,8800,702
|
|
20231012,122700,6807599270,8800,8800,8820,8790,1732
|
|
20231012,122600,6792372940,8800,8810,8820,8800,6377
|
|
20231012,122500,6736175100,8810,8820,8820,8800,332
|
|
20231012,122400,6733249640,8820,8830,8840,8800,6733
|
|
20231012,122300,6673870790,8850,8850,8850,8850,3
|
|
20231012,122200,6673844240,8850,8840,8850,8840,569
|
|
20231012,122100,6668809710,8850,8830,8850,8820,1236
|
|
20231012,122000,6657903290,8830,8830,8830,8830,2
|
|
20231012,121900,6657885630,8840,8840,8840,8820,877
|
|
20231012,121800,6650150450,8820,8830,8830,8820,592
|
|
20231012,121700,6644927500,8820,8830,8830,8820,3132
|
|
20231012,121600,6617289290,8840,8840,8840,8830,1015
|
|
20231012,121500,6608322670,8840,8840,8840,8840,105
|
|
20231012,121400,6607394470,8850,8840,8850,8840,1006
|
|
20231012,121300,6598501420,8840,8850,8850,8840,1318
|
|
20231012,121200,6586840080,8850,8850,8850,8840,63
|
|
20231012,121100,6586282610,8840,8850,8850,8840,1230
|
|
20231012,121000,6575407090,8850,8860,8870,8850,377
|
|
20231012,120900,6572068860,8870,8860,8870,8860,361
|
|
20231012,120800,6568870370,8860,8860,8860,8850,264
|
|
20231012,120700,6566532370,8860,8870,8870,8860,548
|
|
20231012,120600,6561674840,8870,8870,8880,8870,293
|
|
20231012,120500,6559075720,8870,8860,8870,8860,367
|
|
20231012,120400,6555824000,8860,8860,8880,8860,1217
|
|
20231012,120300,6545040850,8850,8870,8870,8850,1500
|
|
20231012,120200,6531751620,8870,8870,8870,8870,171
|
|
20231012,120100,6530234850,8870,8880,8880,8870,82
|
|
20231012,120000,6529507500,8860,8890,8900,8860,1306
|
|
20231012,115900,6517903000,8900,8880,8900,8880,4968
|
|
20231012,115800,6473748610,8880,8850,8890,8850,5709
|
|
20231012,115700,6423050910,8840,8830,8840,8830,517
|
|
20231012,115600,6418480710,8880,8820,8880,8810,10630
|
|
20231012,115500,6324319740,8820,8820,8820,8820,14
|
|
20231012,115400,6324196260,8840,8840,8840,8830,141
|
|
20231012,115300,6322951050,8840,8840,8850,8840,377
|
|
20231012,115200,6319618270,8840,8840,8850,8840,257
|
|
20231012,115100,6317346190,8840,8840,8840,8840,383
|
|
20231012,115000,6313960470,8840,8830,8840,8830,158
|
|
20231012,114900,6312565280,8830,8840,8840,8830,16
|
|
20231012,114800,6312423850,8840,8840,8840,8840,113
|
|
20231012,114700,6311424930,8840,8820,8840,8820,50
|
|
20231012,114600,6310983330,8840,8840,8840,8820,372
|
|
20231012,114500,6307698350,8840,8830,8840,8820,111
|
|
20231012,114400,6306717500,8830,8830,8830,8830,202
|
|
20231012,114300,6304933840,8830,8820,8830,8820,358
|
|
20231012,114200,6301775380,8810,8810,8810,8810,18
|
|
20231012,114100,6301616800,8820,8820,8830,8820,368
|
|
20231012,114000,6298370710,8820,8820,8820,8820,101
|
|
20231012,113900,6297479890,8830,8820,8830,8820,269
|
|
20231012,113800,6295107010,8800,8810,8810,8800,233
|
|
20231012,113700,6293055350,8820,8810,8820,8810,169
|
|
20231012,113600,6291565990,8820,8820,8820,8820,360
|
|
20231012,113500,6288390790,8820,8820,8830,8820,716
|
|
20231012,113400,6282075540,8820,8810,8820,8800,594
|
|
20231012,113300,6276845480,8810,8810,8810,8800,885
|
|
20231012,113200,6269050740,8810,8810,8810,8810,403
|
|
20231012,113100,6265500310,8810,8810,8810,8810,38
|
|
20231012,113000,6265165530,8830,8830,8830,8830,0
|
|
20231012,112900,6265165530,8830,8810,8830,8790,2470
|
|
20231012,112800,6243425030,8800,8820,8820,8800,1642
|
|
20231012,112700,6228961550,8830,8830,8840,8830,315
|
|
20231012,112600,6226179740,8840,8830,8840,8810,951
|
|
20231012,112500,6217793950,8840,8840,8840,8830,111
|
|
20231012,112400,6216813710,8840,8830,8840,8830,560
|
|
20231012,112300,6211868900,8820,8820,8820,8820,314
|
|
20231012,112200,6209099420,8820,8850,8850,8820,1760
|
|
20231012,112100,6193576160,8820,8830,8850,8820,664
|
|
20231012,112000,6187716200,8830,8850,8850,8830,338
|
|
20231012,111900,6184727290,8850,8830,8850,8830,101
|
|
20231012,111800,6183835440,8830,8830,8830,8830,567
|
|
20231012,111700,6178828830,8830,8830,8830,8830,320
|
|
20231012,111600,6176003230,8840,8830,8840,8830,108
|
|
20231012,111500,6175048710,8830,8840,8840,8830,1486
|
|
20231012,111400,6161927120,8840,8840,8840,8830,781
|
|
20231012,111300,6155024860,8830,8840,8840,8830,645
|
|
20231012,111200,6149325260,8840,8840,8850,8840,778
|
|
20231012,111100,6142447720,8840,8840,8840,8840,15
|
|
20231012,111000,6142315120,8840,8850,8850,8840,1534
|
|
20231012,110900,6128747390,8850,8840,8850,8830,874
|
|
20231012,110800,6121019370,8840,8870,8870,8840,1257
|
|
20231012,110700,6109907310,8830,8880,8880,8830,3853
|
|
20231012,110600,6075805250,8880,8870,8880,8870,437
|
|
20231012,110500,6071926280,8870,8850,8870,8850,780
|
|
20231012,110400,6065016790,8850,8870,8870,8850,140
|
|
20231012,110300,6063777000,8870,8880,8890,8870,2692
|
|
20231012,110200,6039855220,8880,8840,8880,8840,4702
|
|
20231012,110100,5998185420,8850,8850,8860,8850,1073
|
|
20231012,110000,5988689090,8850,8850,8850,8820,4784
|
|
20231012,105900,5946383720,8850,8840,8850,8830,863
|
|
20231012,105800,5938751210,8830,8820,8830,8820,818
|
|
20231012,105700,5931533520,8820,8830,8830,8820,1379
|
|
20231012,105600,5919364170,8830,8830,8830,8820,2107
|
|
20231012,105500,5900772850,8830,8840,8840,8830,105
|
|
20231012,105400,5899845690,8830,8830,8840,8830,422
|
|
20231012,105300,5896118330,8840,8840,8840,8830,430
|
|
20231012,105200,5892319630,8840,8840,8850,8830,1283
|
|
20231012,105100,5880980660,8840,8840,8850,8840,1938
|
|
20231012,105000,5863846240,8840,8830,8840,8830,315
|
|
20231012,104900,5861064760,8820,8810,8820,8810,2145
|
|
20231012,104800,5842148610,8810,8800,8810,8800,693
|
|
20231012,104700,5836050180,8820,8800,8820,8800,897
|
|
20231012,104600,5828152940,8820,8790,8820,8790,221
|
|
20231012,104500,5826210320,8820,8820,8820,8780,378
|
|
20231012,104400,5822889800,8780,8790,8790,8780,712
|
|
20231012,104300,5816638170,8790,8790,8820,8790,440
|
|
20231012,104200,5812764190,8790,8790,8790,8790,70
|
|
20231012,104100,5812148890,8790,8790,8790,8790,1558
|
|
20231012,104000,5798454070,8790,8790,8790,8780,1405
|
|
20231012,103900,5786113100,8820,8820,8820,8820,1
|
|
20231012,103800,5786104280,8790,8790,8820,8790,710
|
|
20231012,103700,5779861700,8790,8790,8790,8780,718
|
|
20231012,103600,5773553530,8790,8800,8800,8790,5592
|
|
20231012,103500,5724388520,8800,8800,8820,8790,1714
|
|
20231012,103400,5709305450,8800,8800,8840,8800,1589
|
|
20231012,103300,5695312810,8800,8800,8800,8800,730
|
|
20231012,103200,5688888810,8810,8820,8820,8810,1204
|
|
20231012,103100,5678276210,8820,8820,8840,8820,133
|
|
20231012,103000,5677103130,8840,8810,8850,8810,3797
|
|
20231012,102900,5643528830,8810,8820,8820,8800,1465
|
|
20231012,102800,5630635810,8820,8840,8840,8810,320
|
|
20231012,102700,5627815390,8840,8830,8840,8790,6527
|
|
20231012,102600,5570275910,8830,8820,8830,8820,349
|
|
20231012,102500,5567194600,8820,8810,8820,8800,720
|
|
20231012,102400,5560846370,8810,8820,8820,8790,116
|
|
20231012,102300,5559825730,8820,8820,8820,8820,576
|
|
20231012,102200,5554745410,8780,8830,8830,8780,3365
|
|
20231012,102100,5525134810,8840,8790,8840,8790,3297
|
|
20231012,102000,5496077230,8780,8790,8800,8780,1727
|
|
20231012,101900,5480896330,8790,8780,8790,8780,540
|
|
20231012,101800,5476150110,8780,8770,8780,8770,552
|
|
20231012,101700,5471305810,8770,8780,8780,8760,1006
|
|
20231012,101600,5462489730,8780,8740,8790,8740,2559
|
|
20231012,101500,5440064470,8750,8740,8760,8740,1448
|
|
20231012,101400,5427406290,8730,8730,8740,8700,3012
|
|
20231012,101300,5401161380,8730,8710,8740,8710,719
|
|
20231012,101200,5394882660,8710,8730,8730,8710,2242
|
|
20231012,101100,5375331730,8740,8750,8760,8720,1108
|
|
20231012,101000,5365651540,8750,8760,8760,8750,464
|
|
20231012,100900,5361589400,8760,8740,8760,8740,1320
|
|
20231012,100800,5350028390,8740,8700,8760,8700,8331
|
|
20231012,100700,5277325080,8700,8710,8710,8700,2536
|
|
20231012,100600,5255239120,8710,8700,8710,8700,1507
|
|
20231012,100500,5242125930,8700,8680,8730,8670,2804
|
|
20231012,100400,5217794240,8680,8720,8740,8680,10995
|
|
20231012,100300,5122078610,8720,8710,8730,8700,3643
|
|
20231012,100200,5090337770,8700,8690,8710,8680,7178
|
|
20231012,100100,5027973070,8690,8700,8710,8690,1614
|
|
20231012,100000,5013938990,8690,8700,8710,8680,2952
|
|
20231012,095900,4988286400,8710,8730,8730,8690,6732
|
|
20231012,095800,4929682840,8720,8730,8740,8710,5184
|
|
20231012,095700,4884474290,8730,8700,8750,8680,12075
|
|
20231012,095600,4779364210,8690,8740,8750,8690,16451
|
|
20231012,095500,4636135400,8730,8770,8780,8700,33932
|
|
20231012,095400,4339683640,8770,8790,8790,8760,4147
|
|
20231012,095300,4303311890,8790,8790,8800,8770,2701
|
|
20231012,095200,4279601870,8790,8800,8800,8780,555
|
|
20231012,095100,4274724540,8810,8770,8810,8770,2256
|
|
20231012,095000,4254927480,8820,8800,8830,8770,1871
|
|
20231012,094900,4238464460,8770,8770,8810,8750,9183
|
|
20231012,094800,4157884720,8770,8800,8800,8770,5020
|
|
20231012,094700,4113782230,8800,8810,8810,8800,6066
|
|
20231012,094600,4060397460,8810,8810,8820,8800,1666
|
|
20231012,094500,4045724660,8800,8800,8820,8800,1305
|
|
20231012,094400,4034231660,8800,8820,8830,8800,3705
|
|
20231012,094300,4001590420,8820,8840,8840,8810,4600
|
|
20231012,094200,3960981710,8840,8870,8870,8840,2312
|
|
20231012,094100,3940527480,8860,8870,8880,8860,1741
|
|
20231012,094000,3925087860,8870,8900,8900,8870,2753
|
|
20231012,093900,3900618350,8900,8860,8900,8850,2333
|
|
20231012,093800,3879900140,8870,8880,8890,8840,2459
|
|
20231012,093700,3858122490,8860,8860,8880,8840,5323
|
|
20231012,093600,3810911200,8870,8840,8870,8820,5229
|
|
20231012,093500,3764718660,8840,8850,8850,8830,3671
|
|
20231012,093400,3732276820,8840,8850,8860,8840,1050
|
|
20231012,093300,3722984440,8850,8850,8870,8830,1664
|
|
20231012,093200,3708269840,8850,8850,8850,8820,3252
|
|
20231012,093100,3679536370,8850,8820,8870,8810,9138
|
|
20231012,093000,3598876750,8820,8850,8850,8820,3618
|
|
20231012,092900,3566926950,8850,8840,8860,8840,4546
|
|
20231012,092800,3526709210,8840,8810,8840,8800,9960
|
|
20231012,092700,3438928850,8820,8870,8870,8810,14838
|
|
20231012,092600,3307900040,8860,8880,8900,8860,6041
|
|
20231012,092500,3254263590,8880,8880,8900,8880,2981
|
|
20231012,092400,3227778820,8880,8880,8900,8880,10253
|
|
20231012,092300,3136723170,8880,8890,8900,8880,8803
|
|
20231012,092200,3058495170,8890,8910,8920,8880,5643
|
|
20231012,092100,3008274970,8910,8920,8930,8910,4780
|
|
20231012,092000,2965636800,8930,8940,8970,8920,5250
|
|
20231012,091900,2918677460,8930,8950,8950,8920,5710
|
|
20231012,091800,2867655400,8950,8960,8970,8940,4168
|
|
20231012,091700,2830317620,8960,8900,8960,8890,6298
|
|
20231012,091600,2774100370,8900,8900,8900,8880,9564
|
|
20231012,091500,2689121730,8900,8950,8950,8900,5855
|
|
20231012,091400,2636839300,8950,8910,8950,8880,4741
|
|
20231012,091300,2594502780,8890,8900,8910,8880,7309
|
|
20231012,091200,2529505650,8890,8890,8930,8880,6257
|
|
20231012,091100,2473797840,8890,8880,8910,8870,7350
|
|
20231012,091000,2408531410,8880,8930,8940,8880,14535
|
|
20231012,090900,2278876510,8970,8950,8990,8900,15736
|
|
20231012,090800,2138366500,8950,8970,9000,8950,14016
|
|
20231012,090700,2012432060,8970,8870,8970,8860,7099
|
|
20231012,090600,1949228260,8900,8920,8930,8850,26179
|
|
20231012,090500,1716636780,8930,8910,8990,8900,20036
|
|
20231012,090400,1537624480,8910,8950,8950,8890,19790
|
|
20231012,090300,1360872250,8940,8850,8950,8810,25599
|
|
20231012,090200,1133875480,8840,8800,8900,8800,29398
|
|
20231012,090100,873288770,8800,8700,8800,8680,20718
|
|
20231012,090000,692231540,8710,8910,8920,8670,74025
|