578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183500,3392478690,8020,8020,8020,8020,9353
|
|
20231010,183400,3392478690,8020,8020,8020,8020,0
|
|
20231010,183300,3392478690,8020,8020,8020,8020,0
|
|
20231010,183200,3392478690,8020,8020,8020,8020,0
|
|
20231010,183100,3392478690,8020,8020,8020,8020,0
|
|
20231010,183000,3392478690,8020,8020,8020,8020,0
|
|
20231010,182900,3392478690,8020,8020,8020,8020,0
|
|
20231010,182800,3392478690,8020,8020,8020,8020,0
|
|
20231010,182700,3392478690,8020,8020,8020,8020,0
|
|
20231010,182600,3392478690,8020,8020,8020,8020,0
|
|
20231010,182500,3392478690,8020,8020,8020,8020,0
|
|
20231010,182400,3392478690,8020,8020,8020,8020,0
|
|
20231010,182300,3392478690,8020,8020,8020,8020,0
|
|
20231010,182200,3392478690,8020,8020,8020,8020,0
|
|
20231010,182100,3392478690,8020,8020,8020,8020,0
|
|
20231010,182000,3392478690,8020,8020,8020,8020,0
|
|
20231010,181900,3392478690,8020,8020,8020,8020,0
|
|
20231010,181800,3392478690,8020,8020,8020,8020,0
|
|
20231010,181700,3392478690,8020,8020,8020,8020,0
|
|
20231010,181600,3392478690,8020,8020,8020,8020,0
|
|
20231010,181500,3392478690,8020,8020,8020,8020,0
|
|
20231010,181400,3392478690,8020,8020,8020,8020,0
|
|
20231010,181300,3392478690,8020,8020,8020,8020,0
|
|
20231010,181200,3392478690,8020,8020,8020,8020,0
|
|
20231010,181100,3392478690,8020,8020,8020,8020,0
|
|
20231010,181000,3392478690,8020,8020,8020,8020,0
|
|
20231010,180900,3392478690,8020,8020,8020,8020,0
|
|
20231010,180800,3392478690,8020,8020,8020,8020,0
|
|
20231010,180700,3392478690,8020,8020,8020,8020,0
|
|
20231010,180600,3392478690,8020,8020,8020,8020,0
|
|
20231010,180500,3392478690,8020,8020,8020,8020,9353
|
|
20231010,180400,3392478690,8020,8020,8020,8020,0
|
|
20231010,180300,3392478690,8020,8020,8020,8020,0
|
|
20231010,180200,3392478690,8020,8020,8020,8020,0
|
|
20231010,180100,3392478690,8020,8020,8020,8020,0
|
|
20231010,180000,3392478690,8020,8020,8020,8020,0
|
|
20231010,175900,3392478690,8020,8020,8020,8020,0
|
|
20231010,175800,3392478690,8020,8020,8020,8020,0
|
|
20231010,175700,3392478690,8020,8020,8020,8020,0
|
|
20231010,175600,3392478690,8020,8020,8020,8020,0
|
|
20231010,175500,3392478690,8020,8020,8020,8020,0
|
|
20231010,175400,3392478690,8020,8020,8020,8020,0
|
|
20231010,175300,3392478690,8020,8020,8020,8020,0
|
|
20231010,175200,3392478690,8020,8020,8020,8020,0
|
|
20231010,175100,3392478690,8020,8020,8020,8020,0
|
|
20231010,175000,3392478690,8020,8020,8020,8020,0
|
|
20231010,174900,3392478690,8020,8020,8020,8020,0
|
|
20231010,174800,3392478690,8020,8020,8020,8020,0
|
|
20231010,174700,3392478690,8020,8020,8020,8020,0
|
|
20231010,174600,3392478690,8020,8020,8020,8020,0
|
|
20231010,174500,3392478690,8020,8020,8020,8020,0
|
|
20231010,174400,3392478690,8020,8020,8020,8020,0
|
|
20231010,174300,3392478690,8020,8020,8020,8020,0
|
|
20231010,174200,3392478690,8020,8020,8020,8020,0
|
|
20231010,174100,3392478690,8020,8020,8020,8020,0
|
|
20231010,174000,3392478690,8020,8020,8020,8020,0
|
|
20231010,173900,3392478690,8020,8020,8020,8020,0
|
|
20231010,173800,3392478690,8020,8020,8020,8020,0
|
|
20231010,173700,3392478690,8020,8020,8020,8020,0
|
|
20231010,173600,3392478690,8020,8020,8020,8020,0
|
|
20231010,173500,3392478690,8020,8020,8020,8020,9353
|
|
20231010,173400,3392478690,8020,8020,8020,8020,0
|
|
20231010,173300,3392478690,8020,8020,8020,8020,0
|
|
20231010,173200,3392478690,8020,8020,8020,8020,0
|
|
20231010,173100,3392478690,8020,8020,8020,8020,0
|
|
20231010,173000,3392478690,8020,8020,8020,8020,0
|
|
20231010,172900,3392478690,8020,8020,8020,8020,0
|
|
20231010,172800,3392478690,8020,8020,8020,8020,0
|
|
20231010,172700,3392478690,8020,8020,8020,8020,0
|
|
20231010,172600,3392478690,8020,8020,8020,8020,0
|
|
20231010,172500,3392478690,8020,8020,8020,8020,0
|
|
20231010,172400,3392478690,8020,8020,8020,8020,0
|
|
20231010,172300,3392478690,8020,8020,8020,8020,0
|
|
20231010,172200,3392478690,8020,8020,8020,8020,0
|
|
20231010,172100,3392478690,8020,8020,8020,8020,0
|
|
20231010,172000,3392478690,8020,8020,8020,8020,0
|
|
20231010,171900,3392478690,8020,8020,8020,8020,0
|
|
20231010,171800,3392478690,8020,8020,8020,8020,0
|
|
20231010,171700,3392478690,8020,8020,8020,8020,0
|
|
20231010,171600,3392478690,8020,8020,8020,8020,0
|
|
20231010,171500,3392478690,8020,8020,8020,8020,0
|
|
20231010,171400,3392478690,8020,8020,8020,8020,0
|
|
20231010,171300,3392478690,8020,8020,8020,8020,0
|
|
20231010,171200,3392478690,8020,8020,8020,8020,0
|
|
20231010,171100,3392478690,8020,8020,8020,8020,0
|
|
20231010,171000,3392478690,8020,8020,8020,8020,0
|
|
20231010,170900,3392478690,8020,8020,8020,8020,0
|
|
20231010,170800,3392478690,8020,8020,8020,8020,0
|
|
20231010,170700,3392478690,8020,8020,8020,8020,0
|
|
20231010,170600,3392478690,8020,8020,8020,8020,0
|
|
20231010,170500,3392478690,8020,8020,8020,8020,9353
|
|
20231010,170400,3392478690,8020,8020,8020,8020,0
|
|
20231010,170300,3392478690,8020,8020,8020,8020,0
|
|
20231010,170200,3392478690,8020,8020,8020,8020,0
|
|
20231010,170100,3392478690,8020,8020,8020,8020,0
|
|
20231010,170000,3392478690,8020,8020,8020,8020,0
|
|
20231010,165900,3392478690,8020,8020,8020,8020,0
|
|
20231010,165800,3392478690,8020,8020,8020,8020,0
|
|
20231010,165700,3392478690,8020,8020,8020,8020,0
|
|
20231010,165600,3392478690,8020,8020,8020,8020,0
|
|
20231010,165500,3392478690,8020,8020,8020,8020,0
|
|
20231010,165400,3392478690,8020,8020,8020,8020,0
|
|
20231010,165300,3392478690,8020,8020,8020,8020,0
|
|
20231010,165200,3392478690,8020,8020,8020,8020,0
|
|
20231010,165100,3392478690,8020,8020,8020,8020,0
|
|
20231010,165000,3392478690,8020,8020,8020,8020,0
|
|
20231010,164900,3392478690,8020,8020,8020,8020,0
|
|
20231010,164800,3392478690,8020,8020,8020,8020,0
|
|
20231010,164700,3392478690,8020,8020,8020,8020,0
|
|
20231010,164600,3392478690,8020,8020,8020,8020,0
|
|
20231010,164500,3392478690,8020,8020,8020,8020,0
|
|
20231010,164400,3392478690,8020,8020,8020,8020,0
|
|
20231010,164300,3392478690,8020,8020,8020,8020,0
|
|
20231010,164200,3392478690,8020,8020,8020,8020,0
|
|
20231010,164100,3392478690,8020,8020,8020,8020,0
|
|
20231010,164000,3392478690,8020,8020,8020,8020,0
|
|
20231010,163900,3392478690,8020,8020,8020,8020,0
|
|
20231010,163800,3392478690,8020,8020,8020,8020,0
|
|
20231010,163700,3392478690,8020,8020,8020,8020,0
|
|
20231010,163600,3392478690,8020,8020,8020,8020,0
|
|
20231010,163500,3392478690,8020,8020,8020,8020,9353
|
|
20231010,163400,3392478690,8020,8020,8020,8020,0
|
|
20231010,163300,3392478690,8020,8020,8020,8020,0
|
|
20231010,163200,3392478690,8020,8020,8020,8020,0
|
|
20231010,163100,3392478690,8020,8020,8020,8020,0
|
|
20231010,163000,3392478690,8020,8020,8020,8020,0
|
|
20231010,162900,3392478690,8020,8020,8020,8020,0
|
|
20231010,162800,3392478690,8020,8020,8020,8020,0
|
|
20231010,162700,3392478690,8020,8020,8020,8020,0
|
|
20231010,162600,3392478690,8020,8020,8020,8020,0
|
|
20231010,162500,3392478690,8020,8020,8020,8020,0
|
|
20231010,162400,3392478690,8020,8020,8020,8020,0
|
|
20231010,162300,3392478690,8020,8020,8020,8020,0
|
|
20231010,162200,3392478690,8020,8020,8020,8020,0
|
|
20231010,162100,3392478690,8020,8020,8020,8020,0
|
|
20231010,162000,3392478690,8020,8020,8020,8020,0
|
|
20231010,161900,3392478690,8020,8020,8020,8020,0
|
|
20231010,161800,3392478690,8020,8020,8020,8020,0
|
|
20231010,161700,3392478690,8020,8020,8020,8020,0
|
|
20231010,161600,3392478690,8020,8020,8020,8020,0
|
|
20231010,161500,3392478690,8020,8020,8020,8020,0
|
|
20231010,161400,3392478690,8020,8020,8020,8020,0
|
|
20231010,161300,3392478690,8020,8020,8020,8020,0
|
|
20231010,161200,3392478690,8020,8020,8020,8020,0
|
|
20231010,161100,3392478690,8020,8020,8020,8020,0
|
|
20231010,161000,3392478690,8020,8020,8020,8020,0
|
|
20231010,160900,3392478690,8020,8020,8020,8020,0
|
|
20231010,160800,3392478690,8020,8020,8020,8020,0
|
|
20231010,160700,3392478690,8020,8020,8020,8020,0
|
|
20231010,160600,3392478690,8020,8020,8020,8020,0
|
|
20231010,160500,3392478690,8020,8020,8020,8020,9353
|
|
20231010,160400,3392478690,8020,8020,8020,8020,0
|
|
20231010,160300,3392478690,8020,8020,8020,8020,0
|
|
20231010,160200,3392478690,8020,8020,8020,8020,0
|
|
20231010,160100,3392478690,8020,8020,8020,8020,0
|
|
20231010,160000,3392478690,8020,8020,8020,8020,0
|
|
20231010,155900,3392478690,8020,8020,8020,8020,0
|
|
20231010,155800,3392478690,8020,8020,8020,8020,0
|
|
20231010,155700,3392478690,8020,8020,8020,8020,0
|
|
20231010,155600,3392478690,8020,8020,8020,8020,0
|
|
20231010,155500,3392478690,8020,8020,8020,8020,0
|
|
20231010,155400,3392478690,8020,8020,8020,8020,0
|
|
20231010,155300,3392478690,8020,8020,8020,8020,0
|
|
20231010,155200,3392478690,8020,8020,8020,8020,0
|
|
20231010,155100,3392478690,8020,8020,8020,8020,0
|
|
20231010,155000,3392478690,8020,8020,8020,8020,0
|
|
20231010,154900,3392478690,8020,8020,8020,8020,0
|
|
20231010,154800,3392478690,8020,8020,8020,8020,0
|
|
20231010,154700,3392478690,8020,8020,8020,8020,0
|
|
20231010,154600,3392478690,8020,8020,8020,8020,0
|
|
20231010,154500,3392478690,8020,8020,8020,8020,0
|
|
20231010,154400,3392478690,8020,8020,8020,8020,0
|
|
20231010,154300,3392478690,8020,8020,8020,8020,0
|
|
20231010,154200,3392478690,8020,8020,8020,8020,0
|
|
20231010,154100,3392478690,8020,8020,8020,8020,0
|
|
20231010,154000,3392478690,8020,8020,8020,8020,0
|
|
20231010,153900,3392478690,8020,8020,8020,8020,0
|
|
20231010,153800,3392478690,8020,8020,8020,8020,0
|
|
20231010,153700,3392478690,8020,8020,8020,8020,0
|
|
20231010,153600,3392478690,8020,8020,8020,8020,0
|
|
20231010,153500,3392478690,8020,8020,8020,8020,9353
|
|
20231010,153400,3392478690,8020,8020,8020,8020,0
|
|
20231010,153300,3392478690,8020,8020,8020,8020,0
|
|
20231010,153200,3392478690,8020,8020,8020,8020,0
|
|
20231010,153100,3392478690,8020,8020,8020,8020,0
|
|
20231010,153000,3392478690,8020,8020,8020,8020,9353
|
|
20231010,152900,3317467630,8030,8030,8030,8030,0
|
|
20231010,152800,3317467630,8030,8030,8030,8030,0
|
|
20231010,152700,3317467630,8030,8030,8030,8030,0
|
|
20231010,152600,3317467630,8030,8030,8030,8030,0
|
|
20231010,152500,3317467630,8030,8030,8030,8030,0
|
|
20231010,152400,3317467630,8030,8030,8030,8030,0
|
|
20231010,152300,3317467630,8030,8030,8030,8030,0
|
|
20231010,152200,3317467630,8030,8030,8030,8030,0
|
|
20231010,152100,3317467630,8030,8030,8030,8030,0
|
|
20231010,152000,3317467630,8030,8030,8030,8030,0
|
|
20231010,151900,3317467630,8030,8030,8040,8030,1218
|
|
20231010,151800,3307687050,8040,8020,8040,8020,599
|
|
20231010,151700,3302874010,8020,8030,8030,8020,455
|
|
20231010,151600,3299222420,8020,8030,8050,8020,595
|
|
20231010,151500,3294446340,8030,8030,8030,8030,169
|
|
20231010,151400,3293089270,8030,8050,8050,8030,238
|
|
20231010,151300,3291175650,8030,8020,8030,8020,268
|
|
20231010,151200,3289025710,8030,8020,8030,8020,90
|
|
20231010,151100,3288303880,8030,8030,8030,8030,65
|
|
20231010,151000,3287781930,8020,8040,8050,8020,4999
|
|
20231010,150900,3247645150,8050,8050,8050,8040,286
|
|
20231010,150800,3245342950,8040,8040,8040,8040,0
|
|
20231010,150700,3245342950,8040,8060,8060,8030,4660
|
|
20231010,150600,3207911820,8060,8060,8060,8050,447
|
|
20231010,150500,3204309200,8060,8050,8060,8050,1782
|
|
20231010,150400,3189946580,8050,8040,8050,8040,165
|
|
20231010,150300,3188618660,8050,8050,8050,8050,5
|
|
20231010,150200,3188578410,8040,8040,8040,8040,553
|
|
20231010,150100,3184132290,8040,8040,8040,8040,1581
|
|
20231010,150000,3171421050,8050,8070,8070,8050,334
|
|
20231010,145900,3168732090,8060,8070,8070,8050,32
|
|
20231010,145800,3168474310,8080,8080,8080,8060,18
|
|
20231010,145700,3168329000,8050,8040,8080,8040,125
|
|
20231010,145600,3167323580,8090,8050,8090,8040,987
|
|
20231010,145500,3159364900,8050,8050,8050,8050,353
|
|
20231010,145400,3156523250,8050,8040,8050,8040,162
|
|
20231010,145300,3155219250,8050,8050,8050,8040,128
|
|
20231010,145200,3154188870,8040,8060,8060,8040,346
|
|
20231010,145100,3151403530,8060,8040,8090,8040,103
|
|
20231010,145000,3150575050,8090,8060,8090,8050,94
|
|
20231010,144900,3149817490,8060,8050,8060,8040,222
|
|
20231010,144800,3148028410,8060,8100,8100,8050,1989
|
|
20231010,144700,3131990410,8090,8100,8100,8090,998
|
|
20231010,144600,3123916530,8100,8100,8110,8100,13
|
|
20231010,144500,3123811180,8110,8100,8110,8090,136
|
|
20231010,144400,3122708730,8110,8100,8110,8100,828
|
|
20231010,144300,3115998890,8120,8110,8120,8110,114
|
|
20231010,144200,3115074220,8110,8100,8110,8100,303
|
|
20231010,144100,3112619890,8090,8090,8100,8090,493
|
|
20231010,144000,3108631330,8090,8090,8090,8090,12
|
|
20231010,143900,3108534250,8090,8090,8090,8080,12
|
|
20231010,143800,3108437180,8070,8070,8090,8070,127
|
|
20231010,143700,3107411090,8070,8070,8070,8060,122
|
|
20231010,143600,3106426580,8070,8060,8070,8060,632
|
|
20231010,143500,3101332600,8060,8060,8060,8050,241
|
|
20231010,143400,3099392420,8050,8040,8050,8030,2119
|
|
20231010,143300,3082354840,8040,8040,8040,8030,247
|
|
20231010,143200,3080369060,8040,8030,8040,8030,1245
|
|
20231010,143100,3070361670,8040,8030,8040,8030,2973
|
|
20231010,143000,3046488470,8030,8030,8040,8030,360
|
|
20231010,142900,3043597150,8030,8040,8040,8030,279
|
|
20231010,142800,3041354110,8040,8040,8040,8040,1
|
|
20231010,142700,3041346070,8040,8040,8060,8030,215
|
|
20231010,142600,3039618040,8040,8040,8040,8030,1530
|
|
20231010,142500,3027323460,8040,8060,8060,8040,3775
|
|
20231010,142400,2996941550,8060,8050,8060,8050,418
|
|
20231010,142300,2993575370,8060,8050,8060,8050,97
|
|
20231010,142200,2992794460,8050,8050,8050,8050,11
|
|
20231010,142100,2992705910,8050,8060,8060,8050,210
|
|
20231010,142000,2991014310,8060,8050,8060,8050,16
|
|
20231010,141900,2990885460,8060,8060,8060,8060,46
|
|
20231010,141800,2990514700,8050,8060,8060,8050,652
|
|
20231010,141700,2985265600,8060,8050,8060,8050,242
|
|
20231010,141600,2983315100,8060,8060,8060,8060,142
|
|
20231010,141500,2982170580,8050,8050,8050,8050,85
|
|
20231010,141400,2981486330,8050,8050,8060,8050,64
|
|
20231010,141300,2980970630,8050,8050,8050,8050,1138
|
|
20231010,141200,2971809730,8060,8060,8060,8050,616
|
|
20231010,141100,2966847800,8060,8070,8070,8060,2183
|
|
20231010,141000,2949251760,8060,8070,8070,8060,1010
|
|
20231010,140900,2941108070,8060,8070,8070,8060,782
|
|
20231010,140800,2934798630,8070,8060,8070,8060,375
|
|
20231010,140700,2931776080,8060,8070,8070,8060,73
|
|
20231010,140600,2931186990,8060,8060,8060,8060,0
|
|
20231010,140500,2931186990,8060,8060,8060,8060,2
|
|
20231010,140400,2931170870,8070,8070,8080,8060,60
|
|
20231010,140300,2930686500,8070,8070,8070,8060,25
|
|
20231010,140200,2930484850,8060,8060,8060,8060,1196
|
|
20231010,140100,2920845090,8060,8060,8060,8060,12
|
|
20231010,140000,2920748370,8070,8070,8070,8070,11
|
|
20231010,135900,2920659600,8070,8070,8080,8070,17
|
|
20231010,135800,2920522260,8090,8060,8090,8060,2186
|
|
20231010,135700,2902903000,8060,8060,8060,8060,53
|
|
20231010,135600,2902475820,8060,8070,8070,8060,177
|
|
20231010,135500,2901048400,8070,8070,8070,8070,201
|
|
20231010,135400,2899426330,8070,8080,8080,8060,33
|
|
20231010,135300,2899160090,8060,8060,8060,8060,1
|
|
20231010,135200,2899152030,8070,8060,8070,8060,398
|
|
20231010,135100,2895941260,8060,8070,8080,8060,411
|
|
20231010,135000,2892627470,8060,8070,8070,8060,1065
|
|
20231010,134900,2884033920,8070,8070,8080,8070,412
|
|
20231010,134800,2880708910,8080,8080,8080,8070,2425
|
|
20231010,134700,2861115200,8080,8080,8080,8080,1
|
|
20231010,134600,2861107120,8070,8080,8080,8070,23
|
|
20231010,134500,2860921310,8070,8080,8080,8070,162
|
|
20231010,134400,2859612550,8080,8080,8080,8070,42
|
|
20231010,134300,2859273200,8080,8070,8080,8070,3
|
|
20231010,134200,2859248980,8070,8070,8070,8070,2
|
|
20231010,134100,2859232840,8070,8070,8070,8070,1020
|
|
20231010,134000,2851001440,8060,8060,8060,8060,1078
|
|
20231010,133900,2842312760,8070,8070,8070,8070,62
|
|
20231010,133800,2841812420,8070,8060,8070,8060,656
|
|
20231010,133700,2836518860,8060,8060,8060,8050,178
|
|
20231010,133600,2835084990,8060,8060,8060,8060,858
|
|
20231010,133500,2828169510,8070,8070,8070,8060,510
|
|
20231010,133400,2824057410,8070,8060,8070,8060,114
|
|
20231010,133300,2823138560,8060,8060,8060,8050,278
|
|
20231010,133200,2820899940,8050,8060,8070,8050,564
|
|
20231010,133100,2816359300,8050,8060,8060,8050,886
|
|
20231010,133000,2809224170,8060,8060,8060,8060,504
|
|
20231010,132900,2805161930,8050,8050,8050,8050,290
|
|
20231010,132800,2802827430,8060,8040,8060,8030,242
|
|
20231010,132700,2800882130,8030,8040,8040,8030,583
|
|
20231010,132600,2796194920,8040,8030,8040,8030,413
|
|
20231010,132500,2792878330,8030,8030,8030,8020,2692
|
|
20231010,132400,2771274460,8030,8040,8040,8010,5108
|
|
20231010,132300,2730291680,8030,8040,8040,8030,1743
|
|
20231010,132200,2716294520,8040,8050,8060,8040,1290
|
|
20231010,132100,2705920770,8060,8070,8070,8050,6504
|
|
20231010,132000,2653534930,8060,8080,8080,8060,3164
|
|
20231010,131900,2627995060,8080,8080,8080,8080,271
|
|
20231010,131800,2625805380,8080,8080,8090,8080,321
|
|
20231010,131700,2623211690,8070,8080,8080,8070,1007
|
|
20231010,131600,2615075400,8070,8080,8090,8070,1050
|
|
20231010,131500,2606593400,8080,8080,8090,8080,69
|
|
20231010,131400,2606035590,8080,8090,8090,8080,803
|
|
20231010,131300,2599547340,8080,8080,8080,8070,2101
|
|
20231010,131200,2582589080,8070,8070,8080,8070,788
|
|
20231010,131100,2576228130,8070,8080,8080,8070,1442
|
|
20231010,131000,2564586200,8090,8090,8090,8080,1437
|
|
20231010,130900,2552973670,8090,8090,8090,8080,1232
|
|
20231010,130800,2543016620,8090,8100,8100,8090,1848
|
|
20231010,130700,2528065390,8100,8100,8110,8100,11998
|
|
20231010,130600,2430878590,8100,8110,8110,8100,776
|
|
20231010,130500,2424591970,8100,8110,8110,8100,545
|
|
20231010,130400,2420175850,8110,8110,8110,8100,6575
|
|
20231010,130300,2366868250,8110,8110,8120,8110,2423
|
|
20231010,130200,2347217510,8130,8130,8130,8110,5663
|
|
20231010,130100,2301245630,8130,8130,8130,8120,912
|
|
20231010,130000,2293840070,8140,8120,8140,8120,1037
|
|
20231010,125900,2285419430,8130,8120,8140,8120,252
|
|
20231010,125800,2283372170,8120,8140,8140,8120,3
|
|
20231010,125700,2283347790,8120,8120,8140,8120,301
|
|
20231010,125600,2280899670,8120,8130,8140,8120,3521
|
|
20231010,125500,2252276520,8130,8130,8140,8130,175
|
|
20231010,125400,2250853760,8130,8130,8140,8130,752
|
|
20231010,125300,2244735740,8130,8140,8140,8130,911
|
|
20231010,125200,2237329240,8130,8140,8140,8130,1922
|
|
20231010,125100,2221684450,8140,8140,8140,8140,10
|
|
20231010,125000,2221603050,8150,8150,8150,8150,6
|
|
20231010,124900,2221554150,8150,8140,8150,8140,501
|
|
20231010,124800,2217476000,8140,8150,8150,8140,1954
|
|
20231010,124700,2201570090,8150,8150,8150,8150,236
|
|
20231010,124600,2199646690,8150,8170,8170,8140,212
|
|
20231010,124500,2197920220,8150,8160,8160,8150,41
|
|
20231010,124400,2197586060,8160,8160,8160,8160,72
|
|
20231010,124300,2196998540,8140,8140,8140,8140,0
|
|
20231010,124200,2196998540,8140,8140,8140,8140,2
|
|
20231010,124100,2196982260,8170,8140,8170,8140,1983
|
|
20231010,124000,2180828990,8150,8140,8150,8140,45
|
|
20231010,123900,2180462680,8140,8140,8140,8140,141
|
|
20231010,123800,2179314940,8150,8150,8150,8150,160
|
|
20231010,123700,2178010940,8140,8150,8150,8140,20
|
|
20231010,123600,2177848040,8150,8150,8150,8150,200
|
|
20231010,123500,2176218040,8160,8160,8160,8160,0
|
|
20231010,123400,2176218040,8160,8150,8160,8150,18
|
|
20231010,123300,2176071330,8150,8150,8160,8150,30
|
|
20231010,123200,2175826740,8160,8150,8160,8150,33
|
|
20231010,123100,2175557760,8150,8150,8150,8150,5
|
|
20231010,123000,2175517010,8150,8150,8150,8140,782
|
|
20231010,122900,2169148470,8150,8160,8160,8150,7
|
|
20231010,122800,2169091410,8140,8140,8140,8140,101
|
|
20231010,122700,2168269270,8140,8140,8140,8140,15
|
|
20231010,122600,2168147170,8150,8140,8160,8140,1135
|
|
20231010,122500,2158896200,8150,8160,8160,8150,44
|
|
20231010,122400,2158537560,8160,8140,8160,8140,2
|
|
20231010,122300,2158521260,8170,8140,8170,8140,464
|
|
20231010,122200,2154744270,8130,8140,8140,8130,221
|
|
20231010,122100,2152947490,8140,8130,8140,8130,153
|
|
20231010,122000,2151703350,8130,8130,8130,8130,1188
|
|
20231010,121900,2142044910,8130,8130,8140,8120,2627
|
|
20231010,121800,2120695450,8130,8150,8150,8130,6995
|
|
20231010,121700,2063762800,8160,8160,8160,8160,12
|
|
20231010,121600,2063664880,8150,8160,8170,8150,21
|
|
20231010,121500,2063493610,8170,8150,8170,8150,1221
|
|
20231010,121400,2053542440,8150,8160,8170,8150,13
|
|
20231010,121300,2053436360,8150,8160,8160,8150,4147
|
|
20231010,121200,2019633570,8150,8150,8160,8150,5681
|
|
20231010,121100,1973323170,8160,8180,8180,8160,1706
|
|
20231010,121000,1959401580,8190,8190,8190,8190,1
|
|
20231010,120900,1959393390,8180,8180,8180,8180,1
|
|
20231010,120800,1959385210,8180,8170,8180,8160,1005
|
|
20231010,120700,1951183560,8170,8180,8180,8170,1904
|
|
20231010,120600,1935627620,8180,8180,8180,8180,53
|
|
20231010,120500,1935194080,8170,8200,8200,8170,295
|
|
20231010,120400,1932783780,8170,8180,8180,8170,325
|
|
20231010,120300,1930128520,8170,8180,8180,8170,391
|
|
20231010,120200,1926933220,8180,8210,8210,8180,15
|
|
20231010,120100,1926810370,8190,8180,8190,8180,49
|
|
20231010,120000,1926409160,8180,8180,8180,8180,0
|
|
20231010,115900,1926409160,8180,8190,8190,8180,20
|
|
20231010,115800,1926245370,8180,8200,8200,8180,1070
|
|
20231010,115700,1917491970,8200,8190,8200,8180,55
|
|
20231010,115600,1917041420,8180,8210,8210,8180,32
|
|
20231010,115500,1916779630,8210,8180,8210,8180,111
|
|
20231010,115400,1915868560,8200,8200,8200,8200,1013
|
|
20231010,115300,1907561960,8200,8210,8210,8200,1032
|
|
20231010,115200,1899099370,8190,8200,8200,8190,34
|
|
20231010,115100,1898820800,8190,8190,8190,8190,200
|
|
20231010,115000,1897182800,8210,8210,8210,8180,621
|
|
20231010,114900,1892100410,8200,8190,8200,8180,287
|
|
20231010,114800,1889749970,8190,8190,8190,8190,87
|
|
20231010,114700,1889037440,8190,8190,8190,8190,48
|
|
20231010,114600,1888644320,8200,8200,8200,8180,231
|
|
20231010,114500,1886750140,8200,8200,8200,8200,12
|
|
20231010,114400,1886651740,8200,8180,8200,8180,80
|
|
20231010,114300,1885996780,8180,8190,8190,8180,142
|
|
20231010,114200,1884833860,8200,8190,8200,8190,520
|
|
20231010,114100,1880569870,8180,8180,8180,8180,1
|
|
20231010,114000,1880561690,8200,8200,8200,8200,421
|
|
20231010,113900,1877109490,8200,8200,8200,8200,0
|
|
20231010,113800,1877109490,8200,8180,8200,8180,519
|
|
20231010,113700,1872853710,8200,8200,8200,8200,0
|
|
20231010,113600,1872853710,8200,8200,8200,8200,30
|
|
20231010,113500,1872607710,8200,8190,8200,8170,54
|
|
20231010,113400,1872165480,8160,8190,8190,8160,1250
|
|
20231010,113300,1861952070,8190,8180,8190,8180,1830
|
|
20231010,113200,1846982610,8180,8180,8180,8160,1098
|
|
20231010,113100,1838021160,8180,8160,8180,8160,1168
|
|
20231010,113000,1828488180,8170,8180,8180,8170,581
|
|
20231010,112900,1823741400,8170,8180,8180,8170,949
|
|
20231010,112800,1815984810,8180,8200,8200,8180,501
|
|
20231010,112700,1811876630,8200,8190,8200,8190,150
|
|
20231010,112600,1810647930,8190,8180,8190,8170,2647
|
|
20231010,112500,1789019930,8170,8180,8180,8170,1337
|
|
20231010,112400,1778094420,8180,8200,8200,8180,7992
|
|
20231010,112300,1712677970,8200,8210,8210,8200,3720
|
|
20231010,112200,1682173770,8200,8210,8210,8200,1706
|
|
20231010,112100,1668184480,8210,8210,8220,8210,115
|
|
20231010,112000,1667240320,8200,8210,8220,8200,39
|
|
20231010,111900,1666920470,8210,8220,8220,8210,428
|
|
20231010,111800,1663406400,8210,8210,8210,8210,139
|
|
20231010,111700,1662265210,8210,8220,8220,8210,409
|
|
20231010,111600,1658907050,8220,8220,8220,8220,14
|
|
20231010,111500,1658791970,8220,8220,8220,8220,26
|
|
20231010,111400,1658578250,8220,8220,8220,8220,197
|
|
20231010,111300,1656958910,8210,8210,8220,8210,77
|
|
20231010,111200,1656326610,8210,8210,8220,8210,827
|
|
20231010,111100,1649529200,8210,8210,8210,8210,2
|
|
20231010,111000,1649512780,8200,8210,8220,8200,740
|
|
20231010,110900,1643439700,8210,8220,8220,8210,257
|
|
20231010,110800,1641329530,8230,8210,8230,8210,15
|
|
20231010,110700,1641206360,8210,8230,8230,8210,2
|
|
20231010,110600,1641189920,8200,8230,8230,8200,758
|
|
20231010,110500,1634971740,8230,8230,8230,8230,12
|
|
20231010,110400,1634872980,8210,8210,8230,8210,384
|
|
20231010,110300,1631719960,8210,8210,8210,8210,182
|
|
20231010,110200,1630225740,8200,8210,8210,8200,21
|
|
20231010,110100,1630053340,8210,8200,8210,8200,1283
|
|
20231010,110000,1619532720,8200,8220,8220,8200,832
|
|
20231010,105900,1612709780,8200,8220,8220,8200,3238
|
|
20231010,105800,1586146860,8220,8200,8220,8200,4261
|
|
20231010,105700,1551205330,8200,8210,8210,8200,10019
|
|
20231010,105600,1469029660,8210,8230,8230,8210,3222
|
|
20231010,105500,1442538860,8240,8250,8250,8240,1137
|
|
20231010,105400,1433169730,8250,8250,8250,8240,235
|
|
20231010,105300,1431233080,8250,8250,8250,8250,55
|
|
20231010,105200,1430779330,8250,8250,8250,8240,46
|
|
20231010,105100,1430399840,8250,8250,8250,8240,690
|
|
20231010,105000,1424707440,8250,8250,8250,8250,0
|
|
20231010,104900,1424707440,8250,8250,8260,8250,370
|
|
20231010,104800,1421654560,8250,8250,8250,8250,1096
|
|
20231010,104700,1412612560,8270,8270,8270,8270,19
|
|
20231010,104600,1412455430,8250,8270,8270,8250,2
|
|
20231010,104500,1412438910,8270,8250,8270,8250,674
|
|
20231010,104400,1406878390,8250,8260,8260,8250,251
|
|
20231010,104300,1404807630,8270,8270,8270,8250,379
|
|
20231010,104200,1401679110,8260,8270,8270,8250,141
|
|
20231010,104100,1400514540,8260,8270,8270,8260,33
|
|
20231010,104000,1400241770,8270,8270,8270,8270,4
|
|
20231010,103900,1400208690,8270,8270,8270,8270,1
|
|
20231010,103800,1400200420,8280,8250,8280,8250,30
|
|
20231010,103700,1399952320,8250,8250,8290,8250,579
|
|
20231010,103600,1395175530,8290,8290,8290,8290,20
|
|
20231010,103500,1395009730,8250,8270,8290,8250,1374
|
|
20231010,103400,1383659680,8280,8270,8280,8270,18
|
|
20231010,103300,1383510810,8280,8250,8280,8250,300
|
|
20231010,103200,1381028700,8280,8260,8280,8250,813
|
|
20231010,103100,1374316640,8280,8280,8280,8270,5
|
|
20231010,103000,1374275260,8270,8270,8280,8270,38
|
|
20231010,102900,1373960810,8280,8290,8290,8260,648
|
|
20231010,102800,1368603030,8280,8270,8290,8270,492
|
|
20231010,102700,1364530770,8270,8270,8270,8270,412
|
|
20231010,102600,1361123530,8280,8280,8280,8270,69
|
|
20231010,102500,1360552710,8290,8270,8290,8270,51
|
|
20231010,102400,1360130920,8290,8290,8290,8290,19
|
|
20231010,102300,1359973410,8270,8290,8290,8270,81
|
|
20231010,102200,1359302320,8290,8270,8290,8270,160
|
|
20231010,102100,1357976120,8290,8290,8290,8290,68
|
|
20231010,102000,1357412400,8290,8290,8290,8280,130
|
|
20231010,101900,1356334710,8290,8290,8290,8290,82
|
|
20231010,101800,1355654930,8290,8290,8290,8280,61
|
|
20231010,101700,1355149340,8290,8290,8290,8290,17
|
|
20231010,101600,1355008410,8270,8270,8270,8270,42
|
|
20231010,101500,1354661070,8270,8290,8290,8270,55
|
|
20231010,101400,1354205840,8290,8260,8290,8260,71
|
|
20231010,101300,1353618970,8290,8260,8290,8250,838
|
|
20231010,101200,1346687570,8280,8270,8280,8260,405
|
|
20231010,101100,1343335060,8260,8270,8270,8260,147
|
|
20231010,101000,1342120540,8270,8270,8270,8260,458
|
|
20231010,100900,1338333290,8290,8280,8290,8280,392
|
|
20231010,100800,1335087510,8290,8270,8290,8270,108
|
|
20231010,100700,1334193320,8290,8280,8290,8280,788
|
|
20231010,100600,1327668670,8270,8270,8280,8270,717
|
|
20231010,100500,1321739070,8270,8270,8270,8260,70
|
|
20231010,100400,1321160190,8250,8270,8270,8250,69
|
|
20231010,100300,1320590820,8250,8270,8270,8250,14
|
|
20231010,100200,1320475280,8270,8250,8270,8250,30
|
|
20231010,100100,1320227380,8270,8270,8270,8270,0
|
|
20231010,100000,1320227380,8270,8250,8270,8250,18
|
|
20231010,095900,1320078540,8250,8260,8270,8250,246
|
|
20231010,095800,1318047360,8260,8270,8270,8260,547
|
|
20231010,095700,1313527810,8270,8280,8280,8270,25
|
|
20231010,095600,1313320820,8280,8270,8280,8270,86
|
|
20231010,095500,1312609190,8260,8280,8280,8260,737
|
|
20231010,095400,1306514000,8280,8270,8280,8270,1415
|
|
20231010,095300,1294799410,8280,8270,8280,8260,216
|
|
20231010,095200,1293012160,8270,8270,8280,8260,2790
|
|
20231010,095100,1269955680,8270,8260,8270,8260,232
|
|
20231010,095000,1268039300,8270,8270,8270,8260,176
|
|
20231010,094900,1266584130,8270,8270,8270,8270,597
|
|
20231010,094800,1261646940,8260,8270,8270,8260,61
|
|
20231010,094700,1261142570,8260,8260,8260,8260,10
|
|
20231010,094600,1261059970,8260,8260,8260,8260,157
|
|
20231010,094500,1259763150,8270,8260,8270,8250,390
|
|
20231010,094400,1256541710,8270,8250,8270,8250,1663
|
|
20231010,094300,1242803550,8240,8240,8250,8240,377
|
|
20231010,094200,1239696900,8240,8260,8260,8240,678
|
|
20231010,094100,1234108120,8260,8260,8260,8260,72
|
|
20231010,094000,1233513400,8250,8250,8250,8240,822
|
|
20231010,093900,1226732000,8250,8240,8250,8240,24
|
|
20231010,093800,1226534050,8240,8230,8240,8220,514
|
|
20231010,093700,1222303130,8230,8220,8230,8220,418
|
|
20231010,093600,1218866540,8230,8230,8230,8220,184
|
|
20231010,093500,1217352690,8220,8230,8230,8210,217
|
|
20231010,093400,1215567970,8240,8220,8250,8210,1607
|
|
20231010,093300,1202353080,8210,8220,8220,8210,396
|
|
20231010,093200,1199101620,8210,8200,8220,8200,656
|
|
20231010,093100,1193719170,8210,8220,8220,8210,217
|
|
20231010,093000,1191935820,8220,8200,8220,8200,149
|
|
20231010,092900,1190714000,8200,8200,8220,8200,1092
|
|
20231010,092800,1181759560,8200,8190,8200,8180,330
|
|
20231010,092700,1179057140,8190,8170,8200,8160,502
|
|
20231010,092600,1174950870,8200,8230,8240,8150,40962
|
|
20231010,092500,840162430,8220,8220,8220,8210,736
|
|
20231010,092400,834112520,8220,8230,8230,8220,782
|
|
20231010,092300,827677110,8230,8230,8230,8220,213
|
|
20231010,092200,825924220,8230,8210,8230,8210,465
|
|
20231010,092100,822102420,8220,8240,8240,8210,1079
|
|
20231010,092000,813230100,8230,8230,8240,8220,1353
|
|
20231010,091900,802096050,8230,8230,8240,8220,539
|
|
20231010,091800,797662090,8240,8220,8240,8210,1833
|
|
20231010,091700,782576420,8220,8220,8220,8210,1904
|
|
20231010,091600,766931020,8220,8230,8230,8210,798
|
|
20231010,091500,760375040,8220,8230,8240,8220,1862
|
|
20231010,091400,745056520,8240,8240,8250,8240,4860
|
|
20231010,091300,704973530,8230,8200,8230,8200,3053
|
|
20231010,091200,679899950,8200,8210,8210,8200,2867
|
|
20231010,091100,656381010,8210,8230,8230,8210,2042
|
|
20231010,091000,639594160,8240,8210,8240,8210,2035
|
|
20231010,090900,622851240,8220,8200,8220,8190,1571
|
|
20231010,090800,609958770,8200,8170,8210,8170,1302
|
|
20231010,090700,599299340,8170,8200,8210,8170,221
|
|
20231010,090600,597490450,8160,8170,8250,8150,8812
|
|
20231010,090500,525490850,8180,8200,8200,8170,8484
|
|
20231010,090400,456046100,8190,8270,8280,8190,16042
|
|
20231010,090300,324032490,8270,8270,8280,8260,3766
|
|
20231010,090200,292875180,8270,8320,8340,8270,6264
|
|
20231010,090100,240863680,8310,8260,8310,8210,12029
|
|
20231010,090000,141569040,8260,8350,8350,8260,14894
|