578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183500,3502735070,8500,8500,8500,8500,12171
|
|
20231006,183400,3502735070,8500,8500,8500,8500,0
|
|
20231006,183300,3502735070,8500,8500,8500,8500,0
|
|
20231006,183200,3502735070,8500,8500,8500,8500,0
|
|
20231006,183100,3502735070,8500,8500,8500,8500,0
|
|
20231006,183000,3502735070,8500,8500,8500,8500,0
|
|
20231006,182900,3502735070,8500,8500,8500,8500,0
|
|
20231006,182800,3502735070,8500,8500,8500,8500,0
|
|
20231006,182700,3502735070,8500,8500,8500,8500,0
|
|
20231006,182600,3502735070,8500,8500,8500,8500,0
|
|
20231006,182500,3502735070,8500,8500,8500,8500,0
|
|
20231006,182400,3502735070,8500,8500,8500,8500,0
|
|
20231006,182300,3502735070,8500,8500,8500,8500,0
|
|
20231006,182200,3502735070,8500,8500,8500,8500,0
|
|
20231006,182100,3502735070,8500,8500,8500,8500,0
|
|
20231006,182000,3502735070,8500,8500,8500,8500,0
|
|
20231006,181900,3502735070,8500,8500,8500,8500,0
|
|
20231006,181800,3502735070,8500,8500,8500,8500,0
|
|
20231006,181700,3502735070,8500,8500,8500,8500,0
|
|
20231006,181600,3502735070,8500,8500,8500,8500,0
|
|
20231006,181500,3502735070,8500,8500,8500,8500,0
|
|
20231006,181400,3502735070,8500,8500,8500,8500,0
|
|
20231006,181300,3502735070,8500,8500,8500,8500,0
|
|
20231006,181200,3502735070,8500,8500,8500,8500,0
|
|
20231006,181100,3502735070,8500,8500,8500,8500,0
|
|
20231006,181000,3502735070,8500,8500,8500,8500,0
|
|
20231006,180900,3502735070,8500,8500,8500,8500,0
|
|
20231006,180800,3502735070,8500,8500,8500,8500,0
|
|
20231006,180700,3502735070,8500,8500,8500,8500,0
|
|
20231006,180600,3502735070,8500,8500,8500,8500,0
|
|
20231006,180500,3502735070,8500,8500,8500,8500,12171
|
|
20231006,180400,3502735070,8500,8500,8500,8500,0
|
|
20231006,180300,3502735070,8500,8500,8500,8500,0
|
|
20231006,180200,3502735070,8500,8500,8500,8500,0
|
|
20231006,180100,3502735070,8500,8500,8500,8500,0
|
|
20231006,180000,3502735070,8500,8500,8500,8500,0
|
|
20231006,175900,3502735070,8500,8500,8500,8500,0
|
|
20231006,175800,3502735070,8500,8500,8500,8500,0
|
|
20231006,175700,3502735070,8500,8500,8500,8500,0
|
|
20231006,175600,3502735070,8500,8500,8500,8500,0
|
|
20231006,175500,3502735070,8500,8500,8500,8500,0
|
|
20231006,175400,3502735070,8500,8500,8500,8500,0
|
|
20231006,175300,3502735070,8500,8500,8500,8500,0
|
|
20231006,175200,3502735070,8500,8500,8500,8500,0
|
|
20231006,175100,3502735070,8500,8500,8500,8500,0
|
|
20231006,175000,3502735070,8500,8500,8500,8500,0
|
|
20231006,174900,3502735070,8500,8500,8500,8500,0
|
|
20231006,174800,3502735070,8500,8500,8500,8500,0
|
|
20231006,174700,3502735070,8500,8500,8500,8500,0
|
|
20231006,174600,3502735070,8500,8500,8500,8500,0
|
|
20231006,174500,3502735070,8500,8500,8500,8500,0
|
|
20231006,174400,3502735070,8500,8500,8500,8500,0
|
|
20231006,174300,3502735070,8500,8500,8500,8500,0
|
|
20231006,174200,3502735070,8500,8500,8500,8500,0
|
|
20231006,174100,3502735070,8500,8500,8500,8500,0
|
|
20231006,174000,3502735070,8500,8500,8500,8500,0
|
|
20231006,173900,3502735070,8500,8500,8500,8500,0
|
|
20231006,173800,3502735070,8500,8500,8500,8500,0
|
|
20231006,173700,3502735070,8500,8500,8500,8500,0
|
|
20231006,173600,3502735070,8500,8500,8500,8500,0
|
|
20231006,173500,3502735070,8500,8500,8500,8500,12171
|
|
20231006,173400,3502735070,8500,8500,8500,8500,0
|
|
20231006,173300,3502735070,8500,8500,8500,8500,0
|
|
20231006,173200,3502735070,8500,8500,8500,8500,0
|
|
20231006,173100,3502735070,8500,8500,8500,8500,0
|
|
20231006,173000,3502735070,8500,8500,8500,8500,0
|
|
20231006,172900,3502735070,8500,8500,8500,8500,0
|
|
20231006,172800,3502735070,8500,8500,8500,8500,0
|
|
20231006,172700,3502735070,8500,8500,8500,8500,0
|
|
20231006,172600,3502735070,8500,8500,8500,8500,0
|
|
20231006,172500,3502735070,8500,8500,8500,8500,0
|
|
20231006,172400,3502735070,8500,8500,8500,8500,0
|
|
20231006,172300,3502735070,8500,8500,8500,8500,0
|
|
20231006,172200,3502735070,8500,8500,8500,8500,0
|
|
20231006,172100,3502735070,8500,8500,8500,8500,0
|
|
20231006,172000,3502735070,8500,8500,8500,8500,0
|
|
20231006,171900,3502735070,8500,8500,8500,8500,0
|
|
20231006,171800,3502735070,8500,8500,8500,8500,0
|
|
20231006,171700,3502735070,8500,8500,8500,8500,0
|
|
20231006,171600,3502735070,8500,8500,8500,8500,0
|
|
20231006,171500,3502735070,8500,8500,8500,8500,0
|
|
20231006,171400,3502735070,8500,8500,8500,8500,0
|
|
20231006,171300,3502735070,8500,8500,8500,8500,0
|
|
20231006,171200,3502735070,8500,8500,8500,8500,0
|
|
20231006,171100,3502735070,8500,8500,8500,8500,0
|
|
20231006,171000,3502735070,8500,8500,8500,8500,0
|
|
20231006,170900,3502735070,8500,8500,8500,8500,0
|
|
20231006,170800,3502735070,8500,8500,8500,8500,0
|
|
20231006,170700,3502735070,8500,8500,8500,8500,0
|
|
20231006,170600,3502735070,8500,8500,8500,8500,0
|
|
20231006,170500,3502735070,8500,8500,8500,8500,12171
|
|
20231006,170400,3502735070,8500,8500,8500,8500,0
|
|
20231006,170300,3502735070,8500,8500,8500,8500,0
|
|
20231006,170200,3502735070,8500,8500,8500,8500,0
|
|
20231006,170100,3502735070,8500,8500,8500,8500,0
|
|
20231006,170000,3502735070,8500,8500,8500,8500,0
|
|
20231006,165900,3502735070,8500,8500,8500,8500,0
|
|
20231006,165800,3502735070,8500,8500,8500,8500,0
|
|
20231006,165700,3502735070,8500,8500,8500,8500,0
|
|
20231006,165600,3502735070,8500,8500,8500,8500,0
|
|
20231006,165500,3502735070,8500,8500,8500,8500,0
|
|
20231006,165400,3502735070,8500,8500,8500,8500,0
|
|
20231006,165300,3502735070,8500,8500,8500,8500,0
|
|
20231006,165200,3502735070,8500,8500,8500,8500,0
|
|
20231006,165100,3502735070,8500,8500,8500,8500,0
|
|
20231006,165000,3502735070,8500,8500,8500,8500,0
|
|
20231006,164900,3502735070,8500,8500,8500,8500,0
|
|
20231006,164800,3502735070,8500,8500,8500,8500,0
|
|
20231006,164700,3502735070,8500,8500,8500,8500,0
|
|
20231006,164600,3502735070,8500,8500,8500,8500,0
|
|
20231006,164500,3502735070,8500,8500,8500,8500,0
|
|
20231006,164400,3502735070,8500,8500,8500,8500,0
|
|
20231006,164300,3502735070,8500,8500,8500,8500,0
|
|
20231006,164200,3502735070,8500,8500,8500,8500,0
|
|
20231006,164100,3502735070,8500,8500,8500,8500,0
|
|
20231006,164000,3502735070,8500,8500,8500,8500,0
|
|
20231006,163900,3502735070,8500,8500,8500,8500,0
|
|
20231006,163800,3502735070,8500,8500,8500,8500,0
|
|
20231006,163700,3502735070,8500,8500,8500,8500,0
|
|
20231006,163600,3502735070,8500,8500,8500,8500,0
|
|
20231006,163500,3502735070,8500,8500,8500,8500,12171
|
|
20231006,163400,3502735070,8500,8500,8500,8500,0
|
|
20231006,163300,3502735070,8500,8500,8500,8500,0
|
|
20231006,163200,3502735070,8500,8500,8500,8500,0
|
|
20231006,163100,3502735070,8500,8500,8500,8500,0
|
|
20231006,163000,3502735070,8500,8500,8500,8500,0
|
|
20231006,162900,3502735070,8500,8500,8500,8500,0
|
|
20231006,162800,3502735070,8500,8500,8500,8500,0
|
|
20231006,162700,3502735070,8500,8500,8500,8500,0
|
|
20231006,162600,3502735070,8500,8500,8500,8500,0
|
|
20231006,162500,3502735070,8500,8500,8500,8500,0
|
|
20231006,162400,3502735070,8500,8500,8500,8500,0
|
|
20231006,162300,3502735070,8500,8500,8500,8500,0
|
|
20231006,162200,3502735070,8500,8500,8500,8500,0
|
|
20231006,162100,3502735070,8500,8500,8500,8500,0
|
|
20231006,162000,3502735070,8500,8500,8500,8500,0
|
|
20231006,161900,3502735070,8500,8500,8500,8500,0
|
|
20231006,161800,3502735070,8500,8500,8500,8500,0
|
|
20231006,161700,3502735070,8500,8500,8500,8500,0
|
|
20231006,161600,3502735070,8500,8500,8500,8500,0
|
|
20231006,161500,3502735070,8500,8500,8500,8500,0
|
|
20231006,161400,3502735070,8500,8500,8500,8500,0
|
|
20231006,161300,3502735070,8500,8500,8500,8500,0
|
|
20231006,161200,3502735070,8500,8500,8500,8500,0
|
|
20231006,161100,3502735070,8500,8500,8500,8500,0
|
|
20231006,161000,3502735070,8500,8500,8500,8500,0
|
|
20231006,160900,3502735070,8500,8500,8500,8500,0
|
|
20231006,160800,3502735070,8500,8500,8500,8500,0
|
|
20231006,160700,3502735070,8500,8500,8500,8500,0
|
|
20231006,160600,3502735070,8500,8500,8500,8500,0
|
|
20231006,160500,3502735070,8500,8500,8500,8500,12171
|
|
20231006,160400,3502735070,8500,8500,8500,8500,0
|
|
20231006,160300,3502735070,8500,8500,8500,8500,0
|
|
20231006,160200,3502735070,8500,8500,8500,8500,0
|
|
20231006,160100,3502735070,8500,8500,8500,8500,0
|
|
20231006,160000,3502735070,8500,8500,8500,8500,0
|
|
20231006,155900,3502735070,8500,8500,8500,8500,0
|
|
20231006,155800,3502735070,8500,8500,8500,8500,0
|
|
20231006,155700,3502735070,8500,8500,8500,8500,0
|
|
20231006,155600,3502735070,8500,8500,8500,8500,0
|
|
20231006,155500,3502735070,8500,8500,8500,8500,0
|
|
20231006,155400,3502735070,8500,8500,8500,8500,0
|
|
20231006,155300,3502735070,8500,8500,8500,8500,0
|
|
20231006,155200,3502735070,8500,8500,8500,8500,0
|
|
20231006,155100,3502735070,8500,8500,8500,8500,0
|
|
20231006,155000,3502735070,8500,8500,8500,8500,0
|
|
20231006,154900,3502735070,8500,8500,8500,8500,0
|
|
20231006,154800,3502735070,8500,8500,8500,8500,0
|
|
20231006,154700,3502735070,8500,8500,8500,8500,0
|
|
20231006,154600,3502735070,8500,8500,8500,8500,0
|
|
20231006,154500,3502735070,8500,8500,8500,8500,0
|
|
20231006,154400,3502735070,8500,8500,8500,8500,0
|
|
20231006,154300,3502735070,8500,8500,8500,8500,0
|
|
20231006,154200,3502735070,8500,8500,8500,8500,0
|
|
20231006,154100,3502735070,8500,8500,8500,8500,0
|
|
20231006,154000,3502735070,8500,8500,8500,8500,0
|
|
20231006,153900,3502735070,8500,8500,8500,8500,0
|
|
20231006,153800,3502735070,8500,8500,8500,8500,0
|
|
20231006,153700,3502735070,8500,8500,8500,8500,0
|
|
20231006,153600,3502735070,8500,8500,8500,8500,0
|
|
20231006,153500,3502735070,8500,8500,8500,8500,12171
|
|
20231006,153400,3502735070,8500,8500,8500,8500,0
|
|
20231006,153300,3502735070,8500,8500,8500,8500,0
|
|
20231006,153200,3502735070,8500,8500,8500,8500,0
|
|
20231006,153100,3502735070,8500,8500,8500,8500,0
|
|
20231006,153000,3502735070,8500,8500,8500,8500,12171
|
|
20231006,152900,3399281570,8490,8490,8490,8490,0
|
|
20231006,152800,3399281570,8490,8490,8490,8490,0
|
|
20231006,152700,3399281570,8490,8490,8490,8490,0
|
|
20231006,152600,3399281570,8490,8490,8490,8490,0
|
|
20231006,152500,3399281570,8490,8490,8490,8490,0
|
|
20231006,152400,3399281570,8490,8490,8490,8490,0
|
|
20231006,152300,3399281570,8490,8490,8490,8490,0
|
|
20231006,152200,3399281570,8490,8490,8490,8490,0
|
|
20231006,152100,3399281570,8490,8490,8490,8490,0
|
|
20231006,152000,3399281570,8490,8490,8490,8490,0
|
|
20231006,151900,3399281570,8490,8490,8500,8480,3383
|
|
20231006,151800,3370544300,8490,8480,8490,8480,1442
|
|
20231006,151700,3358313100,8470,8480,8480,8470,426
|
|
20231006,151600,3354703690,8470,8470,8470,8460,664
|
|
20231006,151500,3349083580,8470,8480,8500,8430,25153
|
|
20231006,151400,3136852620,8480,8480,8510,8480,1685
|
|
20231006,151300,3122523430,8470,8480,8480,8470,1396
|
|
20231006,151200,3110690950,8500,8500,8500,8480,328
|
|
20231006,151100,3107903190,8470,8500,8500,8470,2786
|
|
20231006,151000,3084254490,8500,8500,8510,8500,368
|
|
20231006,150900,3081126160,8490,8490,8490,8490,584
|
|
20231006,150800,3076168000,8480,8490,8490,8480,130
|
|
20231006,150700,3075064350,8490,8480,8490,8480,1553
|
|
20231006,150600,3061894900,8470,8460,8470,8450,1018
|
|
20231006,150500,3053281810,8460,8460,8460,8460,61
|
|
20231006,150400,3052765750,8450,8450,8450,8450,586
|
|
20231006,150300,3047814050,8450,8460,8470,8450,655
|
|
20231006,150200,3042273880,8460,8480,8480,8460,1188
|
|
20231006,150100,3032209100,8470,8480,8480,8470,1064
|
|
20231006,150000,3023190020,8480,8480,8480,8480,104
|
|
20231006,145900,3022308100,8470,8480,8480,8470,1729
|
|
20231006,145800,3007646280,8480,8480,8490,8480,615
|
|
20231006,145700,3002431070,8480,8490,8490,8480,53
|
|
20231006,145600,3001981130,8480,8490,8500,8480,295
|
|
20231006,145500,2999476130,8480,8470,8490,8470,220
|
|
20231006,145400,2997611460,8460,8470,8470,8460,1027
|
|
20231006,145300,2988923020,8460,8460,8460,8450,2581
|
|
20231006,145200,2967107540,8470,8460,8470,8460,56
|
|
20231006,145100,2966633310,8470,8460,8470,8460,270
|
|
20231006,145000,2964349100,8460,8460,8470,8460,1580
|
|
20231006,144900,2950982250,8460,8470,8470,8460,151
|
|
20231006,144800,2949704720,8460,8470,8480,8460,1156
|
|
20231006,144700,2939913590,8470,8480,8480,8470,1170
|
|
20231006,144600,2929998170,8500,8480,8500,8480,942
|
|
20231006,144500,2922009980,8490,8490,8490,8490,695
|
|
20231006,144400,2916109430,8490,8500,8520,8490,1516
|
|
20231006,144300,2903205610,8490,8490,8490,8490,18
|
|
20231006,144200,2903052790,8500,8490,8500,8490,162
|
|
20231006,144100,2901677400,8490,8500,8500,8490,4149
|
|
20231006,144000,2866446230,8500,8530,8530,8500,1930
|
|
20231006,143900,2849997270,8520,8490,8530,8480,4127
|
|
20231006,143800,2814897460,8490,8480,8490,8480,475
|
|
20231006,143700,2810865760,8490,8490,8490,8490,101
|
|
20231006,143600,2810008270,8470,8470,8480,8470,1197
|
|
20231006,143500,2799859470,8480,8480,8480,8480,812
|
|
20231006,143400,2792973710,8490,8480,8490,8480,613
|
|
20231006,143300,2787774070,8490,8490,8490,8490,335
|
|
20231006,143200,2784929920,8490,8490,8500,8490,534
|
|
20231006,143100,2780395960,8500,8500,8500,8490,65
|
|
20231006,143000,2779844060,8490,8500,8500,8490,930
|
|
20231006,142900,2771941640,8510,8500,8510,8500,225
|
|
20231006,142800,2770027430,8510,8510,8510,8500,462
|
|
20231006,142700,2766096710,8510,8500,8510,8500,633
|
|
20231006,142600,2760714910,8500,8490,8500,8490,178
|
|
20231006,142500,2759203680,8480,8480,8480,8480,391
|
|
20231006,142400,2755888000,8500,8480,8500,8480,1106
|
|
20231006,142300,2746499810,8500,8500,8500,8480,715
|
|
20231006,142200,2740429110,8500,8500,8500,8490,303
|
|
20231006,142100,2737853920,8490,8510,8540,8460,4739
|
|
20231006,142000,2697656010,8490,8490,8550,8480,13485
|
|
20231006,141900,2582887520,8490,8470,8490,8460,2373
|
|
20231006,141800,2562772600,8480,8480,8480,8480,91
|
|
20231006,141700,2562000920,8480,8480,8480,8480,261
|
|
20231006,141600,2559787640,8480,8450,8480,8450,597
|
|
20231006,141500,2554730820,8460,8450,8460,8450,268
|
|
20231006,141400,2552466150,8450,8450,8460,8450,409
|
|
20231006,141300,2549010060,8440,8440,8440,8440,118
|
|
20231006,141200,2548014140,8440,8450,8450,8440,262
|
|
20231006,141100,2545801420,8440,8480,8480,8440,14060
|
|
20231006,141000,2427075200,8480,8480,8480,8480,30
|
|
20231006,140900,2426820800,8480,8470,8480,8470,515
|
|
20231006,140800,2422454460,8480,8460,8480,8460,2929
|
|
20231006,140700,2397649890,8450,8460,8460,8450,677
|
|
20231006,140600,2391928060,8460,8460,8460,8460,226
|
|
20231006,140500,2390016100,8460,8460,8460,8460,0
|
|
20231006,140400,2390016100,8460,8460,8460,8460,30
|
|
20231006,140300,2389762300,8460,8460,8470,8460,74
|
|
20231006,140200,2389135800,8460,8460,8460,8460,224
|
|
20231006,140100,2387240760,8460,8460,8460,8460,1216
|
|
20231006,140000,2376953400,8460,8460,8460,8460,300
|
|
20231006,135900,2374415400,8450,8450,8460,8450,151
|
|
20231006,135800,2373138690,8450,8450,8450,8450,1050
|
|
20231006,135700,2364266190,8460,8450,8460,8450,247
|
|
20231006,135600,2362176890,8460,8460,8460,8460,207
|
|
20231006,135500,2360425670,8450,8450,8450,8450,404
|
|
20231006,135400,2357011870,8450,8450,8450,8450,349
|
|
20231006,135300,2354062820,8460,8450,8460,8450,290
|
|
20231006,135200,2351612270,8450,8460,8460,8450,1675
|
|
20231006,135100,2337447970,8450,8450,8450,8450,534
|
|
20231006,135000,2332935670,8450,8460,8460,8450,39
|
|
20231006,134900,2332605900,8460,8460,8460,8460,15
|
|
20231006,134800,2332479000,8460,8460,8460,8460,1
|
|
20231006,134700,2332470540,8460,8460,8460,8460,0
|
|
20231006,134600,2332470540,8460,8460,8460,8460,358
|
|
20231006,134500,2329441860,8460,8450,8460,8450,15
|
|
20231006,134400,2329315060,8460,8450,8460,8450,1811
|
|
20231006,134300,2314001570,8450,8440,8450,8440,1380
|
|
20231006,134200,2302341000,8440,8440,8440,8440,292
|
|
20231006,134100,2299876520,8440,8450,8450,8440,450
|
|
20231006,134000,2296077220,8450,8440,8450,8440,158
|
|
20231006,133900,2294742250,8450,8450,8450,8450,3117
|
|
20231006,133800,2268403600,8450,8450,8450,8450,579
|
|
20231006,133700,2263511050,8460,8460,8460,8460,507
|
|
20231006,133600,2259221830,8460,8460,8460,8460,30
|
|
20231006,133500,2258968030,8460,8460,8460,8460,10
|
|
20231006,133400,2258883430,8460,8460,8460,8460,125
|
|
20231006,133300,2257825930,8460,8460,8460,8460,45
|
|
20231006,133200,2257445230,8460,8460,8460,8460,21
|
|
20231006,133100,2257267570,8470,8470,8470,8470,0
|
|
20231006,133000,2257267570,8470,8470,8470,8470,1
|
|
20231006,132900,2257259100,8460,8450,8460,8450,255
|
|
20231006,132800,2255103900,8450,8450,8450,8450,10
|
|
20231006,132700,2255019400,8450,8450,8450,8450,0
|
|
20231006,132600,2255019400,8450,8460,8460,8450,198
|
|
20231006,132500,2253346200,8460,8460,8460,8460,393
|
|
20231006,132400,2250021420,8460,8460,8460,8460,1301
|
|
20231006,132300,2239014960,8460,8470,8470,8460,749
|
|
20231006,132200,2232675400,8470,8470,8470,8470,30
|
|
20231006,132100,2232421300,8470,8470,8470,8470,120
|
|
20231006,132000,2231404900,8470,8470,8470,8470,450
|
|
20231006,131900,2227593400,8480,8480,8480,8480,4
|
|
20231006,131800,2227559480,8480,8470,8480,8470,360
|
|
20231006,131700,2224509680,8480,8480,8480,8480,0
|
|
20231006,131600,2224509680,8480,8480,8480,8480,529
|
|
20231006,131500,2220023760,8480,8490,8490,8480,34
|
|
20231006,131400,2219735410,8490,8490,8490,8490,600
|
|
20231006,131300,2214641410,8490,8480,8490,8470,954
|
|
20231006,131200,2206546800,8480,8470,8480,8470,635
|
|
20231006,131100,2201162340,8470,8470,8470,8470,0
|
|
20231006,131000,2201162340,8470,8470,8470,8470,143
|
|
20231006,130900,2199951130,8470,8470,8470,8470,89
|
|
20231006,130800,2199197300,8460,8460,8460,8460,10
|
|
20231006,130700,2199112700,8460,8480,8480,8460,458
|
|
20231006,130600,2195234060,8480,8480,8480,8480,20
|
|
20231006,130500,2195064460,8480,8480,8480,8480,2
|
|
20231006,130400,2195047500,8480,8470,8480,8460,802
|
|
20231006,130300,2188261960,8470,8470,8470,8470,653
|
|
20231006,130200,2182731050,8470,8470,8480,8470,243
|
|
20231006,130100,2180672530,8470,8470,8470,8470,0
|
|
20231006,130000,2180672530,8470,8470,8470,8470,0
|
|
20231006,125900,2180672530,8470,8480,8480,8470,2
|
|
20231006,125800,2180655580,8470,8480,8480,8470,20
|
|
20231006,125700,2180486170,8480,8480,8480,8480,1
|
|
20231006,125600,2180477690,8470,8470,8470,8460,1587
|
|
20231006,125500,2167038220,8480,8480,8480,8480,55
|
|
20231006,125400,2166571820,8480,8480,8480,8480,0
|
|
20231006,125300,2166571820,8480,8480,8480,8480,20
|
|
20231006,125200,2166402220,8480,8480,8480,8480,36
|
|
20231006,125100,2166096940,8470,8480,8490,8470,250
|
|
20231006,125000,2163976440,8470,8470,8470,8470,0
|
|
20231006,124900,2163976440,8470,8480,8480,8470,1010
|
|
20231006,124800,2155416410,8480,8490,8490,8480,37
|
|
20231006,124700,2155102640,8490,8490,8490,8490,51
|
|
20231006,124600,2154669650,8490,8480,8490,8480,1001
|
|
20231006,124500,2146181160,8480,8490,8490,8480,161
|
|
20231006,124400,2144814470,8480,8490,8490,8480,100
|
|
20231006,124300,2143966350,8490,8490,8490,8490,884
|
|
20231006,124200,2136461190,8480,8480,8480,8480,218
|
|
20231006,124100,2134612550,8490,8490,8490,8490,0
|
|
20231006,124000,2134612550,8490,8480,8490,8480,50
|
|
20231006,123900,2134188540,8470,8470,8470,8470,23
|
|
20231006,123800,2133993730,8470,8470,8470,8470,0
|
|
20231006,123700,2133993730,8470,8480,8480,8470,1200
|
|
20231006,123600,2123827220,8480,8480,8480,8480,0
|
|
20231006,123500,2123827220,8480,8490,8490,8480,1279
|
|
20231006,123400,2112980120,8490,8490,8490,8490,50
|
|
20231006,123300,2112555620,8490,8490,8490,8490,1
|
|
20231006,123200,2112547130,8470,8480,8490,8470,1744
|
|
20231006,123100,2097768740,8480,8490,8490,8480,204
|
|
20231006,123000,2096037820,8500,8500,8500,8500,126
|
|
20231006,122900,2094966820,8500,8500,8510,8500,164
|
|
20231006,122800,2093572800,8500,8480,8500,8480,1409
|
|
20231006,122700,2081605520,8480,8480,8480,8480,0
|
|
20231006,122600,2081605520,8480,8480,8480,8480,1158
|
|
20231006,122500,2071785680,8480,8480,8480,8480,0
|
|
20231006,122400,2071785680,8480,8480,8480,8480,27
|
|
20231006,122300,2071556720,8480,8480,8480,8480,10
|
|
20231006,122200,2071471920,8480,8480,8480,8470,199
|
|
20231006,122100,2069784430,8480,8480,8480,8480,473
|
|
20231006,122000,2065773390,8480,8480,8480,8480,0
|
|
20231006,121900,2065773390,8480,8500,8500,8480,72
|
|
20231006,121800,2065162140,8490,8490,8490,8490,5
|
|
20231006,121700,2065119690,8500,8500,8500,8500,1046
|
|
20231006,121600,2056228690,8500,8500,8500,8500,0
|
|
20231006,121500,2056228690,8500,8500,8500,8500,119
|
|
20231006,121400,2055217190,8500,8480,8500,8480,1159
|
|
20231006,121300,2045371070,8470,8480,8480,8470,69
|
|
20231006,121200,2044786490,8480,8480,8480,8480,1
|
|
20231006,121100,2044778010,8480,8480,8480,8480,5
|
|
20231006,121000,2044735610,8470,8470,8470,8470,101
|
|
20231006,120900,2043880140,8470,8470,8480,8470,202
|
|
20231006,120800,2042169190,8480,8480,8480,8480,0
|
|
20231006,120700,2042169190,8480,8480,8480,8480,0
|
|
20231006,120600,2042169190,8480,8480,8480,8480,0
|
|
20231006,120500,2042169190,8480,8480,8480,8480,6
|
|
20231006,120400,2042118310,8480,8480,8480,8480,81
|
|
20231006,120300,2041431430,8470,8470,8470,8470,30
|
|
20231006,120200,2041177330,8470,8470,8470,8470,203
|
|
20231006,120100,2039457920,8460,8450,8460,8450,3
|
|
20231006,120000,2039432550,8500,8480,8500,8450,9576
|
|
20231006,115900,1958486740,8500,8480,8500,8470,250
|
|
20231006,115800,1956364050,8490,8480,8490,8480,28
|
|
20231006,115700,1956126430,8480,8480,8480,8460,3305
|
|
20231006,115600,1928146240,8470,8470,8470,8470,0
|
|
20231006,115500,1928146240,8470,8470,8470,8470,1
|
|
20231006,115400,1928137770,8470,8470,8470,8470,0
|
|
20231006,115300,1928137770,8470,8470,8470,8470,0
|
|
20231006,115200,1928137770,8470,8470,8470,8470,305
|
|
20231006,115100,1925554420,8490,8470,8490,8470,107
|
|
20231006,115000,1924646130,8470,8480,8480,8470,287
|
|
20231006,114900,1922214760,8500,8500,8500,8500,10
|
|
20231006,114800,1922129760,8480,8500,8500,8480,215
|
|
20231006,114700,1920303280,8470,8470,8470,8470,0
|
|
20231006,114600,1920303280,8470,8490,8490,8460,511
|
|
20231006,114500,1915974180,8490,8490,8490,8490,1
|
|
20231006,114400,1915965690,8470,8480,8480,8470,35
|
|
20231006,114300,1915669030,8490,8490,8500,8490,417
|
|
20231006,114200,1912128600,8490,8490,8490,8490,195
|
|
20231006,114100,1910473050,8500,8500,8500,8500,0
|
|
20231006,114000,1910473050,8500,8500,8500,8500,2
|
|
20231006,113900,1910456050,8500,8500,8500,8500,10
|
|
20231006,113800,1910371050,8500,8480,8500,8480,178
|
|
20231006,113700,1908861570,8500,8500,8500,8490,412
|
|
20231006,113600,1905360670,8490,8490,8500,8490,522
|
|
20231006,113500,1900924570,8500,8500,8500,8490,61
|
|
20231006,113400,1900406570,8500,8480,8500,8480,163
|
|
20231006,113300,1899022830,8490,8480,8490,8480,698
|
|
20231006,113200,1893098760,8480,8450,8480,8450,103
|
|
20231006,113100,1892226380,8450,8460,8460,8450,2028
|
|
20231006,113000,1875088280,8450,8460,8460,8440,5009
|
|
20231006,112900,1832757050,8470,8460,8470,8460,500
|
|
20231006,112800,1828522110,8460,8460,8460,8460,10
|
|
20231006,112700,1828437510,8450,8450,8450,8450,124
|
|
20231006,112600,1827389710,8470,8460,8470,8460,271
|
|
20231006,112500,1825097040,8450,8450,8450,8450,60
|
|
20231006,112400,1824590040,8450,8460,8460,8450,433
|
|
20231006,112300,1820931170,8450,8450,8450,8450,106
|
|
20231006,112200,1820035470,8450,8450,8450,8450,10
|
|
20231006,112100,1819950970,8460,8450,8460,8450,143
|
|
20231006,112000,1818742310,8450,8450,8450,8440,1032
|
|
20231006,111900,1810024210,8450,8460,8460,8450,5111
|
|
20231006,111800,1766809720,8460,8460,8460,8460,308
|
|
20231006,111700,1764204040,8460,8470,8470,8460,471
|
|
20231006,111600,1760215580,8470,8470,8470,8470,1561
|
|
20231006,111500,1746993910,8470,8470,8470,8470,1488
|
|
20231006,111400,1734390550,8470,8470,8470,8470,0
|
|
20231006,111300,1734390550,8470,8480,8480,8470,120
|
|
20231006,111200,1733373160,8480,8480,8480,8480,286
|
|
20231006,111100,1730947880,8480,8480,8480,8480,2464
|
|
20231006,111000,1710053160,8490,8480,8490,8480,12
|
|
20231006,110900,1709951380,8490,8500,8500,8490,1226
|
|
20231006,110800,1699542230,8500,8500,8500,8500,1
|
|
20231006,110700,1699533730,8510,8500,8510,8500,452
|
|
20231006,110600,1695688210,8510,8510,8510,8510,314
|
|
20231006,110500,1693016070,8510,8510,8510,8500,295
|
|
20231006,110400,1690505970,8510,8510,8510,8510,34
|
|
20231006,110300,1690216630,8510,8500,8520,8500,648
|
|
20231006,110200,1684702550,8510,8510,8510,8510,85
|
|
20231006,110100,1683979200,8510,8510,8520,8510,1395
|
|
20231006,110000,1672107500,8500,8500,8500,8490,285
|
|
20231006,105900,1669685100,8490,8490,8490,8490,50
|
|
20231006,105800,1669260600,8480,8500,8500,8480,1037
|
|
20231006,105700,1660466620,8500,8480,8500,8480,1541
|
|
20231006,105600,1647396500,8480,8480,8480,8480,0
|
|
20231006,105500,1647396500,8480,8490,8490,8480,385
|
|
20231006,105400,1644129090,8490,8490,8490,8490,1730
|
|
20231006,105300,1629441390,8490,8490,8490,8490,198
|
|
20231006,105200,1627760370,8500,8490,8500,8490,1627
|
|
20231006,105100,1613945150,8500,8500,8500,8500,895
|
|
20231006,105000,1606337650,8500,8500,8510,8500,77
|
|
20231006,104900,1605682560,8510,8510,8510,8500,265
|
|
20231006,104800,1603429010,8510,8500,8510,8500,91
|
|
20231006,104700,1602655470,8500,8500,8510,8500,263
|
|
20231006,104600,1600419870,8500,8500,8500,8500,257
|
|
20231006,104500,1598235370,8500,8500,8500,8500,606
|
|
20231006,104400,1593084370,8500,8510,8510,8500,556
|
|
20231006,104300,1588354850,8500,8510,8510,8500,105
|
|
20231006,104200,1587462310,8500,8500,8500,8500,286
|
|
20231006,104100,1585031310,8510,8510,8510,8510,440
|
|
20231006,104000,1581286910,8510,8510,8520,8510,507
|
|
20231006,103900,1576971550,8510,8500,8510,8500,557
|
|
20231006,103800,1572231680,8500,8500,8500,8500,584
|
|
20231006,103700,1567267680,8520,8520,8520,8500,477
|
|
20231006,103600,1563211940,8520,8510,8520,8510,255
|
|
20231006,103500,1561039840,8520,8500,8520,8500,440
|
|
20231006,103400,1557297300,8520,8520,8520,8520,766
|
|
20231006,103300,1550770980,8510,8520,8520,8500,494
|
|
20231006,103200,1546568440,8520,8510,8520,8500,1489
|
|
20231006,103100,1533891270,8510,8490,8510,8490,1136
|
|
20231006,103000,1524234720,8490,8490,8500,8490,459
|
|
20231006,102900,1520337800,8490,8510,8510,8490,2849
|
|
20231006,102800,1496119270,8520,8520,8520,8510,1258
|
|
20231006,102700,1485406940,8520,8510,8520,8500,4255
|
|
20231006,102600,1449192770,8500,8500,8510,8500,1084
|
|
20231006,102500,1439978750,8500,8490,8500,8480,1068
|
|
20231006,102400,1430904010,8480,8480,8500,8480,4120
|
|
20231006,102300,1395903400,8480,8480,8480,8480,414
|
|
20231006,102200,1392392680,8470,8470,8470,8470,350
|
|
20231006,102100,1389428180,8470,8470,8470,8470,3
|
|
20231006,102000,1389402770,8460,8470,8470,8460,454
|
|
20231006,101900,1385560190,8470,8470,8480,8470,881
|
|
20231006,101800,1378098100,8460,8460,8460,8460,1500
|
|
20231006,101700,1365408100,8460,8460,8470,8460,2828
|
|
20231006,101600,1341482640,8470,8460,8470,8460,311
|
|
20231006,101500,1338848520,8470,8480,8480,8460,2169
|
|
20231006,101400,1320465720,8480,8480,8480,8470,1054
|
|
20231006,101300,1311529800,8480,8480,8480,8480,116
|
|
20231006,101200,1310546120,8470,8470,8470,8470,156
|
|
20231006,101100,1309224800,8480,8470,8480,8460,389
|
|
20231006,101000,1305927760,8470,8470,8480,8470,733
|
|
20231006,100900,1299719220,8480,8480,8480,8470,122
|
|
20231006,100800,1298684700,8480,8480,8480,8470,16
|
|
20231006,100700,1298549120,8460,8470,8470,8460,1950
|
|
20231006,100600,1282051770,8470,8460,8470,8460,188
|
|
20231006,100500,1280459710,8460,8450,8460,8440,87
|
|
20231006,100400,1279723830,8450,8460,8460,8450,1040
|
|
20231006,100300,1270931480,8480,8480,8480,8480,89
|
|
20231006,100200,1270176760,8480,8470,8480,8470,1111
|
|
20231006,100100,1260756780,8470,8440,8470,8440,1364
|
|
20231006,100000,1249232290,8450,8440,8450,8440,594
|
|
20231006,095900,1244216700,8420,8440,8440,8420,154
|
|
20231006,095800,1242919020,8430,8430,8430,8430,830
|
|
20231006,095700,1235922120,8440,8440,8440,8440,511
|
|
20231006,095600,1231609280,8440,8440,8440,8440,234
|
|
20231006,095500,1229634320,8450,8440,8450,8440,13
|
|
20231006,095400,1229524580,8440,8450,8480,8440,667
|
|
20231006,095300,1223889900,8480,8460,8480,8450,552
|
|
20231006,095200,1219218270,8460,8460,8460,8440,236
|
|
20231006,095100,1217222670,8450,8440,8450,8440,1216
|
|
20231006,095000,1206959580,8440,8450,8450,8440,201
|
|
20231006,094900,1205262160,8450,8450,8450,8450,85
|
|
20231006,094800,1204543910,8450,8460,8460,8450,698
|
|
20231006,094700,1198639290,8480,8450,8490,8450,1290
|
|
20231006,094600,1187720060,8440,8420,8440,8420,1490
|
|
20231006,094500,1175163000,8440,8420,8440,8420,5399
|
|
20231006,094400,1129703220,8420,8430,8430,8420,829
|
|
20231006,094300,1122717550,8440,8420,8440,8420,127
|
|
20231006,094200,1121646480,8450,8430,8450,8430,694
|
|
20231006,094100,1115796030,8460,8440,8460,8430,38
|
|
20231006,094000,1115474900,8440,8470,8470,8440,435
|
|
20231006,093900,1111800050,8490,8450,8490,8440,3613
|
|
20231006,093800,1081303660,8450,8470,8490,8450,2512
|
|
20231006,093700,1060048800,8470,8480,8480,8470,2301
|
|
20231006,093600,1040536960,8490,8490,8500,8490,284
|
|
20231006,093500,1038125790,8490,8470,8500,8470,2232
|
|
20231006,093400,1019182850,8490,8470,8490,8460,1732
|
|
20231006,093300,1004504170,8470,8490,8510,8470,2963
|
|
20231006,093200,979332630,8490,8460,8490,8450,2753
|
|
20231006,093100,955991490,8460,8460,8470,8450,594
|
|
20231006,093000,950970060,8460,8470,8470,8450,96
|
|
20231006,092900,950158830,8440,8460,8470,8440,3727
|
|
20231006,092800,918619710,8460,8460,8470,8450,627
|
|
20231006,092700,913318160,8460,8450,8460,8440,745
|
|
20231006,092600,907020380,8450,8460,8460,8450,2435
|
|
20231006,092500,886443330,8460,8430,8460,8430,1719
|
|
20231006,092400,871915250,8450,8460,8460,8450,801
|
|
20231006,092300,865139310,8460,8440,8460,8430,324
|
|
20231006,092200,862402760,8450,8460,8470,8440,1206
|
|
20231006,092100,852216620,8470,8400,8490,8400,9130
|
|
20231006,092000,775146780,8390,8400,8410,8380,1589
|
|
20231006,091900,761810800,8400,8420,8420,8400,1557
|
|
20231006,091800,748707470,8430,8420,8430,8410,907
|
|
20231006,091700,741070240,8430,8420,8430,8400,859
|
|
20231006,091600,733843630,8420,8420,8420,8380,734
|
|
20231006,091500,727674110,8390,8390,8430,8370,1452
|
|
20231006,091400,715468850,8350,8420,8430,8350,8908
|
|
20231006,091300,641026200,8430,8420,8430,8360,1303
|
|
20231006,091200,630063430,8390,8400,8420,8360,3010
|
|
20231006,091100,604866060,8420,8430,8430,8390,2396
|
|
20231006,091000,584754280,8440,8450,8450,8430,2055
|
|
20231006,090900,567414040,8440,8390,8440,8360,3722
|
|
20231006,090800,536095600,8330,8370,8390,8330,9314
|
|
20231006,090700,458350610,8370,8420,8420,8370,1794
|
|
20231006,090600,443308440,8420,8380,8420,8370,1548
|
|
20231006,090500,430306170,8370,8420,8420,8370,5223
|
|
20231006,090400,386513090,8420,8440,8460,8420,4230
|
|
20231006,090300,350810040,8440,8410,8440,8380,5328
|
|
20231006,090200,306004600,8410,8440,8450,8410,9471
|
|
20231006,090100,226139400,8440,8440,8470,8430,7925
|
|
20231006,090000,159203690,8440,8360,8520,8360,18264
|