622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191900,795140060,7430,7430,7430,7430,536
|
|
20231011,191800,795140060,7430,7430,7430,7430,0
|
|
20231011,191700,795140060,7430,7430,7430,7430,0
|
|
20231011,191600,795140060,7430,7430,7430,7430,0
|
|
20231011,191500,795140060,7430,7430,7430,7430,0
|
|
20231011,191400,795140060,7430,7430,7430,7430,0
|
|
20231011,191300,795140060,7430,7430,7430,7430,0
|
|
20231011,191200,795140060,7430,7430,7430,7430,0
|
|
20231011,191100,795140060,7430,7430,7430,7430,0
|
|
20231011,191000,795140060,7430,7430,7430,7430,0
|
|
20231011,190900,795140060,7430,7430,7430,7430,0
|
|
20231011,190800,795140060,7430,7430,7430,7430,0
|
|
20231011,190700,795140060,7430,7430,7430,7430,0
|
|
20231011,190600,795140060,7430,7430,7430,7430,0
|
|
20231011,190500,795140060,7430,7430,7430,7430,0
|
|
20231011,190400,795140060,7430,7430,7430,7430,0
|
|
20231011,190300,795140060,7430,7430,7430,7430,0
|
|
20231011,190200,795140060,7430,7430,7430,7430,0
|
|
20231011,190100,795140060,7430,7430,7430,7430,0
|
|
20231011,190000,795140060,7430,7430,7430,7430,0
|
|
20231011,185900,795140060,7430,7430,7430,7430,0
|
|
20231011,185800,795140060,7430,7430,7430,7430,0
|
|
20231011,185700,795140060,7430,7430,7430,7430,0
|
|
20231011,185600,795140060,7430,7430,7430,7430,0
|
|
20231011,185500,795140060,7430,7430,7430,7430,0
|
|
20231011,185400,795140060,7430,7430,7430,7430,0
|
|
20231011,185300,795140060,7430,7430,7430,7430,0
|
|
20231011,185200,795140060,7430,7430,7430,7430,0
|
|
20231011,185100,795140060,7430,7430,7430,7430,0
|
|
20231011,185000,795140060,7430,7430,7430,7430,0
|
|
20231011,184900,795140060,7430,7430,7430,7430,536
|
|
20231011,184800,795140060,7430,7430,7430,7430,0
|
|
20231011,184700,795140060,7430,7430,7430,7430,0
|
|
20231011,184600,795140060,7430,7430,7430,7430,0
|
|
20231011,184500,795140060,7430,7430,7430,7430,0
|
|
20231011,184400,795140060,7430,7430,7430,7430,0
|
|
20231011,184300,795140060,7430,7430,7430,7430,0
|
|
20231011,184200,795140060,7430,7430,7430,7430,0
|
|
20231011,184100,795140060,7430,7430,7430,7430,0
|
|
20231011,184000,795140060,7430,7430,7430,7430,0
|
|
20231011,183900,795140060,7430,7430,7430,7430,0
|
|
20231011,183800,795140060,7430,7430,7430,7430,0
|
|
20231011,183700,795140060,7430,7430,7430,7430,0
|
|
20231011,183600,795140060,7430,7430,7430,7430,0
|
|
20231011,183500,795140060,7430,7430,7430,7430,0
|
|
20231011,183400,795140060,7430,7430,7430,7430,0
|
|
20231011,183300,795140060,7430,7430,7430,7430,0
|
|
20231011,183200,795140060,7430,7430,7430,7430,0
|
|
20231011,183100,795140060,7430,7430,7430,7430,0
|
|
20231011,183000,795140060,7430,7430,7430,7430,0
|
|
20231011,182900,795140060,7430,7430,7430,7430,0
|
|
20231011,182800,795140060,7430,7430,7430,7430,0
|
|
20231011,182700,795140060,7430,7430,7430,7430,0
|
|
20231011,182600,795140060,7430,7430,7430,7430,0
|
|
20231011,182500,795140060,7430,7430,7430,7430,0
|
|
20231011,182400,795140060,7430,7430,7430,7430,0
|
|
20231011,182300,795140060,7430,7430,7430,7430,0
|
|
20231011,182200,795140060,7430,7430,7430,7430,0
|
|
20231011,182100,795140060,7430,7430,7430,7430,0
|
|
20231011,182000,795140060,7430,7430,7430,7430,0
|
|
20231011,181900,795140060,7430,7430,7430,7430,536
|
|
20231011,181800,795140060,7430,7430,7430,7430,0
|
|
20231011,181700,795140060,7430,7430,7430,7430,0
|
|
20231011,181600,795140060,7430,7430,7430,7430,0
|
|
20231011,181500,795140060,7430,7430,7430,7430,0
|
|
20231011,181400,795140060,7430,7430,7430,7430,0
|
|
20231011,181300,795140060,7430,7430,7430,7430,0
|
|
20231011,181200,795140060,7430,7430,7430,7430,0
|
|
20231011,181100,795140060,7430,7430,7430,7430,0
|
|
20231011,181000,795140060,7430,7430,7430,7430,0
|
|
20231011,180900,795140060,7430,7430,7430,7430,0
|
|
20231011,180800,795140060,7430,7430,7430,7430,0
|
|
20231011,180700,795140060,7430,7430,7430,7430,0
|
|
20231011,180600,795140060,7430,7430,7430,7430,0
|
|
20231011,180500,795140060,7430,7430,7430,7430,0
|
|
20231011,180400,795140060,7430,7430,7430,7430,0
|
|
20231011,180300,795140060,7430,7430,7430,7430,0
|
|
20231011,180200,795140060,7430,7430,7430,7430,0
|
|
20231011,180100,795140060,7430,7430,7430,7430,0
|
|
20231011,180000,795140060,7430,7430,7430,7430,0
|
|
20231011,175900,795140060,7430,7430,7430,7430,0
|
|
20231011,175800,795140060,7430,7430,7430,7430,0
|
|
20231011,175700,795140060,7430,7430,7430,7430,0
|
|
20231011,175600,795140060,7430,7430,7430,7430,0
|
|
20231011,175500,795140060,7430,7430,7430,7430,0
|
|
20231011,175400,795140060,7430,7430,7430,7430,0
|
|
20231011,175300,795140060,7430,7430,7430,7430,0
|
|
20231011,175200,795140060,7430,7430,7430,7430,0
|
|
20231011,175100,795140060,7430,7430,7430,7430,0
|
|
20231011,175000,795140060,7430,7430,7430,7430,0
|
|
20231011,174900,795140060,7430,7430,7430,7430,536
|
|
20231011,174800,795140060,7430,7430,7430,7430,0
|
|
20231011,174700,795140060,7430,7430,7430,7430,0
|
|
20231011,174600,795140060,7430,7430,7430,7430,0
|
|
20231011,174500,795140060,7430,7430,7430,7430,0
|
|
20231011,174400,795140060,7430,7430,7430,7430,0
|
|
20231011,174300,795140060,7430,7430,7430,7430,0
|
|
20231011,174200,795140060,7430,7430,7430,7430,0
|
|
20231011,174100,795140060,7430,7430,7430,7430,0
|
|
20231011,174000,795140060,7430,7430,7430,7430,0
|
|
20231011,173900,795140060,7430,7430,7430,7430,0
|
|
20231011,173800,795140060,7430,7430,7430,7430,0
|
|
20231011,173700,795140060,7430,7430,7430,7430,0
|
|
20231011,173600,795140060,7430,7430,7430,7430,0
|
|
20231011,173500,795140060,7430,7430,7430,7430,0
|
|
20231011,173400,795140060,7430,7430,7430,7430,0
|
|
20231011,173300,795140060,7430,7430,7430,7430,0
|
|
20231011,173200,795140060,7430,7430,7430,7430,0
|
|
20231011,173100,795140060,7430,7430,7430,7430,0
|
|
20231011,173000,795140060,7430,7430,7430,7430,0
|
|
20231011,172900,795140060,7430,7430,7430,7430,0
|
|
20231011,172800,795140060,7430,7430,7430,7430,0
|
|
20231011,172700,795140060,7430,7430,7430,7430,0
|
|
20231011,172600,795140060,7430,7430,7430,7430,0
|
|
20231011,172500,795140060,7430,7430,7430,7430,0
|
|
20231011,172400,795140060,7430,7430,7430,7430,0
|
|
20231011,172300,795140060,7430,7430,7430,7430,0
|
|
20231011,172200,795140060,7430,7430,7430,7430,0
|
|
20231011,172100,795140060,7430,7430,7430,7430,0
|
|
20231011,172000,795140060,7430,7430,7430,7430,0
|
|
20231011,171900,795140060,7430,7430,7430,7430,536
|
|
20231011,171800,795140060,7430,7430,7430,7430,0
|
|
20231011,171700,795140060,7430,7430,7430,7430,0
|
|
20231011,171600,795140060,7430,7430,7430,7430,0
|
|
20231011,171500,795140060,7430,7430,7430,7430,0
|
|
20231011,171400,795140060,7430,7430,7430,7430,0
|
|
20231011,171300,795140060,7430,7430,7430,7430,0
|
|
20231011,171200,795140060,7430,7430,7430,7430,0
|
|
20231011,171100,795140060,7430,7430,7430,7430,0
|
|
20231011,171000,795140060,7430,7430,7430,7430,0
|
|
20231011,170900,795140060,7430,7430,7430,7430,0
|
|
20231011,170800,795140060,7430,7430,7430,7430,0
|
|
20231011,170700,795140060,7430,7430,7430,7430,0
|
|
20231011,170600,795140060,7430,7430,7430,7430,0
|
|
20231011,170500,795140060,7430,7430,7430,7430,0
|
|
20231011,170400,795140060,7430,7430,7430,7430,0
|
|
20231011,170300,795140060,7430,7430,7430,7430,0
|
|
20231011,170200,795140060,7430,7430,7430,7430,0
|
|
20231011,170100,795140060,7430,7430,7430,7430,0
|
|
20231011,170000,795140060,7430,7430,7430,7430,0
|
|
20231011,165900,795140060,7430,7430,7430,7430,0
|
|
20231011,165800,795140060,7430,7430,7430,7430,0
|
|
20231011,165700,795140060,7430,7430,7430,7430,0
|
|
20231011,165600,795140060,7430,7430,7430,7430,0
|
|
20231011,165500,795140060,7430,7430,7430,7430,0
|
|
20231011,165400,795140060,7430,7430,7430,7430,0
|
|
20231011,165300,795140060,7430,7430,7430,7430,0
|
|
20231011,165200,795140060,7430,7430,7430,7430,0
|
|
20231011,165100,795140060,7430,7430,7430,7430,0
|
|
20231011,165000,795140060,7430,7430,7430,7430,0
|
|
20231011,164900,795140060,7430,7430,7430,7430,536
|
|
20231011,164800,795140060,7430,7430,7430,7430,0
|
|
20231011,164700,795140060,7430,7430,7430,7430,0
|
|
20231011,164600,795140060,7430,7430,7430,7430,0
|
|
20231011,164500,795140060,7430,7430,7430,7430,0
|
|
20231011,164400,795140060,7430,7430,7430,7430,0
|
|
20231011,164300,795140060,7430,7430,7430,7430,0
|
|
20231011,164200,795140060,7430,7430,7430,7430,0
|
|
20231011,164100,795140060,7430,7430,7430,7430,0
|
|
20231011,164000,795140060,7430,7430,7430,7430,0
|
|
20231011,163900,795140060,7430,7430,7430,7430,0
|
|
20231011,163800,795140060,7430,7430,7430,7430,0
|
|
20231011,163700,795140060,7430,7430,7430,7430,0
|
|
20231011,163600,795140060,7430,7430,7430,7430,0
|
|
20231011,163500,795140060,7430,7430,7430,7430,0
|
|
20231011,163400,795140060,7430,7430,7430,7430,0
|
|
20231011,163300,795140060,7430,7430,7430,7430,0
|
|
20231011,163200,795140060,7430,7430,7430,7430,0
|
|
20231011,163100,795140060,7430,7430,7430,7430,0
|
|
20231011,163000,795140060,7430,7430,7430,7430,0
|
|
20231011,162900,795140060,7430,7430,7430,7430,0
|
|
20231011,162800,795140060,7430,7430,7430,7430,0
|
|
20231011,162700,795140060,7430,7430,7430,7430,0
|
|
20231011,162600,795140060,7430,7430,7430,7430,0
|
|
20231011,162500,795140060,7430,7430,7430,7430,0
|
|
20231011,162400,795140060,7430,7430,7430,7430,0
|
|
20231011,162300,795140060,7430,7430,7430,7430,0
|
|
20231011,162200,795140060,7430,7430,7430,7430,0
|
|
20231011,162100,795140060,7430,7430,7430,7430,0
|
|
20231011,162000,795140060,7430,7430,7430,7430,0
|
|
20231011,161900,795140060,7430,7430,7430,7430,536
|
|
20231011,161800,795140060,7430,7430,7430,7430,0
|
|
20231011,161700,795140060,7430,7430,7430,7430,0
|
|
20231011,161600,795140060,7430,7430,7430,7430,0
|
|
20231011,161500,795140060,7430,7430,7430,7430,0
|
|
20231011,161400,795140060,7430,7430,7430,7430,0
|
|
20231011,161300,795140060,7430,7430,7430,7430,0
|
|
20231011,161200,795140060,7430,7430,7430,7430,0
|
|
20231011,161100,795140060,7430,7430,7430,7430,0
|
|
20231011,161000,795140060,7430,7430,7430,7430,0
|
|
20231011,160900,795140060,7430,7430,7430,7430,0
|
|
20231011,160800,795140060,7430,7430,7430,7430,0
|
|
20231011,160700,795140060,7430,7430,7430,7430,0
|
|
20231011,160600,795140060,7430,7430,7430,7430,0
|
|
20231011,160500,795140060,7430,7430,7430,7430,0
|
|
20231011,160400,795140060,7430,7430,7430,7430,0
|
|
20231011,160300,795140060,7430,7430,7430,7430,0
|
|
20231011,160200,795140060,7430,7430,7430,7430,0
|
|
20231011,160100,795140060,7430,7430,7430,7430,0
|
|
20231011,160000,795140060,7430,7430,7430,7430,0
|
|
20231011,155900,795140060,7430,7430,7430,7430,0
|
|
20231011,155800,795140060,7430,7430,7430,7430,0
|
|
20231011,155700,795140060,7430,7430,7430,7430,0
|
|
20231011,155600,795140060,7430,7430,7430,7430,0
|
|
20231011,155500,795140060,7430,7430,7430,7430,0
|
|
20231011,155400,795140060,7430,7430,7430,7430,0
|
|
20231011,155300,795140060,7430,7430,7430,7430,0
|
|
20231011,155200,795140060,7430,7430,7430,7430,0
|
|
20231011,155100,795140060,7430,7430,7430,7430,0
|
|
20231011,155000,795140060,7430,7430,7430,7430,0
|
|
20231011,154900,795140060,7430,7430,7430,7430,536
|
|
20231011,154800,795140060,7430,7430,7430,7430,0
|
|
20231011,154700,795140060,7430,7430,7430,7430,0
|
|
20231011,154600,795140060,7430,7430,7430,7430,0
|
|
20231011,154500,795140060,7430,7430,7430,7430,0
|
|
20231011,154400,795140060,7430,7430,7430,7430,0
|
|
20231011,154300,795140060,7430,7430,7430,7430,0
|
|
20231011,154200,795140060,7430,7430,7430,7430,0
|
|
20231011,154100,795140060,7430,7430,7430,7430,0
|
|
20231011,154000,795140060,7430,7430,7430,7430,0
|
|
20231011,153900,795140060,7430,7430,7430,7430,0
|
|
20231011,153800,795140060,7430,7430,7430,7430,0
|
|
20231011,153700,795140060,7430,7430,7430,7430,0
|
|
20231011,153600,795140060,7430,7430,7430,7430,0
|
|
20231011,153500,795140060,7430,7430,7430,7430,0
|
|
20231011,153400,795140060,7430,7430,7430,7430,0
|
|
20231011,153300,795140060,7430,7430,7430,7430,0
|
|
20231011,153200,795140060,7430,7430,7430,7430,0
|
|
20231011,153100,795140060,7430,7430,7430,7430,0
|
|
20231011,153000,795140060,7430,7430,7430,7430,536
|
|
20231011,152900,791157580,7380,7380,7380,7380,0
|
|
20231011,152800,791157580,7380,7380,7380,7380,0
|
|
20231011,152700,791157580,7380,7380,7380,7380,0
|
|
20231011,152600,791157580,7380,7380,7380,7380,0
|
|
20231011,152500,791157580,7380,7380,7380,7380,0
|
|
20231011,152400,791157580,7380,7380,7380,7380,0
|
|
20231011,152300,791157580,7380,7380,7380,7380,0
|
|
20231011,152200,791157580,7380,7380,7380,7380,0
|
|
20231011,152100,791157580,7380,7380,7380,7380,0
|
|
20231011,152000,791157580,7380,7380,7380,7380,0
|
|
20231011,151900,791157580,7380,7400,7400,7380,48
|
|
20231011,151800,790802910,7400,7410,7410,7400,534
|
|
20231011,151700,786848130,7410,7410,7410,7410,12
|
|
20231011,151600,786759210,7420,7420,7420,7410,646
|
|
20231011,151500,781971280,7420,7420,7420,7420,23
|
|
20231011,151400,781800620,7430,7440,7440,7430,5
|
|
20231011,151300,781763450,7440,7440,7440,7440,403
|
|
20231011,151200,778765130,7420,7420,7420,7410,833
|
|
20231011,151100,772588940,7410,7440,7440,7410,107
|
|
20231011,151000,771793340,7440,7440,7440,7410,793
|
|
20231011,150900,765897020,7410,7410,7410,7410,0
|
|
20231011,150800,765897020,7410,7410,7410,7410,0
|
|
20231011,150700,765897020,7410,7410,7410,7410,0
|
|
20231011,150600,765897020,7410,7430,7430,7410,1181
|
|
20231011,150500,757133530,7410,7410,7410,7410,0
|
|
20231011,150400,757133530,7410,7430,7440,7410,787
|
|
20231011,150300,751281140,7420,7420,7420,7420,0
|
|
20231011,150200,751281140,7420,7430,7430,7420,23
|
|
20231011,150100,751110260,7430,7430,7430,7430,212
|
|
20231011,150000,749535100,7430,7440,7440,7430,228
|
|
20231011,145900,747840940,7440,7440,7440,7440,0
|
|
20231011,145800,747840940,7440,7440,7440,7440,370
|
|
20231011,145700,745088140,7430,7430,7430,7430,171
|
|
20231011,145600,743817610,7430,7420,7430,7420,1384
|
|
20231011,145500,733541960,7420,7420,7420,7420,2
|
|
20231011,145400,733527120,7410,7410,7410,7410,0
|
|
20231011,145300,733527120,7410,7410,7410,7410,493
|
|
20231011,145200,729873990,7410,7410,7410,7410,4
|
|
20231011,145100,729844350,7410,7410,7410,7410,154
|
|
20231011,145000,728703210,7410,7410,7410,7410,0
|
|
20231011,144900,728703210,7410,7410,7410,7410,56
|
|
20231011,144800,728288250,7410,7400,7410,7400,264
|
|
20231011,144700,726334510,7390,7390,7390,7390,326
|
|
20231011,144600,723925370,7390,7390,7390,7390,0
|
|
20231011,144500,723925370,7390,7390,7390,7390,406
|
|
20231011,144400,720925030,7390,7390,7390,7390,103
|
|
20231011,144300,720163860,7390,7390,7390,7390,0
|
|
20231011,144200,720163860,7390,7390,7390,7390,0
|
|
20231011,144100,720163860,7390,7390,7390,7390,100
|
|
20231011,144000,719424860,7390,7390,7390,7390,104
|
|
20231011,143900,718656300,7390,7390,7390,7390,17
|
|
20231011,143800,718530670,7390,7390,7390,7390,100
|
|
20231011,143700,717791670,7390,7390,7390,7390,18
|
|
20231011,143600,717658650,7390,7390,7390,7390,0
|
|
20231011,143500,717658650,7390,7390,7390,7390,0
|
|
20231011,143400,717658650,7390,7390,7390,7390,10
|
|
20231011,143300,717584750,7390,7390,7390,7390,15
|
|
20231011,143200,717473900,7390,7390,7390,7390,0
|
|
20231011,143100,717473900,7390,7390,7390,7380,1213
|
|
20231011,143000,708515000,7390,7390,7390,7390,0
|
|
20231011,142900,708515000,7390,7390,7390,7390,140
|
|
20231011,142800,707480400,7400,7400,7400,7400,100
|
|
20231011,142700,706740400,7400,7400,7400,7400,14
|
|
20231011,142600,706636800,7400,7400,7400,7400,0
|
|
20231011,142500,706636800,7400,7400,7400,7400,20
|
|
20231011,142400,706488800,7400,7400,7400,7400,54
|
|
20231011,142300,706089200,7380,7380,7380,7380,0
|
|
20231011,142200,706089200,7380,7380,7380,7380,0
|
|
20231011,142100,706089200,7380,7380,7380,7380,2
|
|
20231011,142000,706074440,7380,7390,7390,7380,26
|
|
20231011,141900,705882550,7380,7390,7390,7380,1300
|
|
20231011,141800,696276520,7400,7400,7400,7400,16
|
|
20231011,141700,696158120,7400,7400,7400,7400,0
|
|
20231011,141600,696158120,7400,7400,7400,7400,66
|
|
20231011,141500,695669720,7400,7400,7400,7400,0
|
|
20231011,141400,695669720,7400,7400,7400,7400,4
|
|
20231011,141300,695640120,7400,7400,7400,7400,50
|
|
20231011,141200,695270120,7410,7410,7410,7410,1
|
|
20231011,141100,695262710,7410,7410,7410,7410,0
|
|
20231011,141000,695262710,7410,7410,7410,7410,0
|
|
20231011,140900,695262710,7410,7410,7410,7410,1
|
|
20231011,140800,695255300,7410,7410,7410,7410,0
|
|
20231011,140700,695255300,7410,7410,7410,7410,0
|
|
20231011,140600,695255300,7410,7410,7410,7410,0
|
|
20231011,140500,695255300,7410,7410,7410,7410,1
|
|
20231011,140400,695247890,7410,7410,7410,7410,0
|
|
20231011,140300,695247890,7410,7410,7410,7410,1
|
|
20231011,140200,695240480,7390,7390,7390,7390,0
|
|
20231011,140100,695240480,7390,7400,7400,7390,354
|
|
20231011,140000,692622800,7410,7410,7410,7410,5
|
|
20231011,135900,692585750,7410,7400,7410,7400,1026
|
|
20231011,135800,684992780,7400,7400,7410,7400,511
|
|
20231011,135700,681207260,7400,7400,7400,7400,102
|
|
20231011,135600,680452460,7410,7410,7410,7410,1
|
|
20231011,135500,680445050,7400,7400,7400,7400,0
|
|
20231011,135400,680445050,7400,7400,7400,7400,2410
|
|
20231011,135300,662611050,7400,7400,7400,7400,201
|
|
20231011,135200,661123650,7400,7400,7400,7400,0
|
|
20231011,135100,661123650,7400,7400,7400,7400,0
|
|
20231011,135000,661123650,7400,7400,7400,7400,0
|
|
20231011,134900,661123650,7400,7410,7410,7400,83
|
|
20231011,134800,660508690,7410,7410,7410,7410,255
|
|
20231011,134700,658619140,7410,7410,7410,7410,5
|
|
20231011,134600,658582090,7410,7410,7410,7410,20
|
|
20231011,134500,658433890,7410,7410,7410,7410,0
|
|
20231011,134400,658433890,7410,7410,7410,7410,100
|
|
20231011,134300,657692890,7410,7410,7410,7410,0
|
|
20231011,134200,657692890,7410,7410,7410,7410,0
|
|
20231011,134100,657692890,7410,7410,7410,7410,0
|
|
20231011,134000,657692890,7410,7410,7410,7410,0
|
|
20231011,133900,657692890,7410,7410,7410,7410,0
|
|
20231011,133800,657692890,7410,7420,7420,7410,26
|
|
20231011,133700,657500070,7430,7430,7430,7430,0
|
|
20231011,133600,657500070,7430,7430,7430,7430,14
|
|
20231011,133500,657396050,7430,7430,7430,7430,0
|
|
20231011,133400,657396050,7430,7430,7430,7430,1
|
|
20231011,133300,657388620,7420,7420,7420,7420,30
|
|
20231011,133200,657166020,7410,7410,7410,7410,378
|
|
20231011,133100,654365040,7410,7420,7420,7410,2
|
|
20231011,133000,654350210,7430,7430,7430,7430,1
|
|
20231011,132900,654342780,7430,7430,7430,7430,59
|
|
20231011,132800,653904410,7430,7430,7430,7430,50
|
|
20231011,132700,653532910,7440,7440,7440,7440,30
|
|
20231011,132600,653309710,7440,7440,7440,7440,63
|
|
20231011,132500,652840990,7450,7450,7450,7450,0
|
|
20231011,132400,652840990,7450,7450,7450,7450,20
|
|
20231011,132300,652691990,7450,7450,7450,7450,0
|
|
20231011,132200,652691990,7450,7450,7450,7450,842
|
|
20231011,132100,646419090,7460,7470,7470,7460,2842
|
|
20231011,132000,625217550,7470,7470,7470,7470,90
|
|
20231011,131900,624545250,7470,7480,7480,7470,22
|
|
20231011,131800,624380870,7480,7480,7480,7480,10
|
|
20231011,131700,624306070,7490,7490,7490,7490,100
|
|
20231011,131600,623557070,7490,7490,7490,7490,6
|
|
20231011,131500,623512130,7490,7480,7490,7480,342
|
|
20231011,131400,620950970,7480,7470,7480,7470,938
|
|
20231011,131300,613943630,7470,7470,7470,7470,0
|
|
20231011,131200,613943630,7470,7470,7470,7470,0
|
|
20231011,131100,613943630,7470,7470,7470,7470,0
|
|
20231011,131000,613943630,7470,7470,7470,7470,0
|
|
20231011,130900,613943630,7470,7470,7470,7470,9
|
|
20231011,130800,613876400,7450,7470,7470,7450,1090
|
|
20231011,130700,605754590,7470,7470,7470,7470,14
|
|
20231011,130600,605650010,7470,7470,7470,7470,1
|
|
20231011,130500,605642540,7470,7470,7470,7470,4
|
|
20231011,130400,605612660,7480,7480,7480,7480,0
|
|
20231011,130300,605612660,7480,7470,7480,7470,12
|
|
20231011,130200,605522920,7480,7480,7480,7480,12
|
|
20231011,130100,605433160,7480,7480,7480,7480,322
|
|
20231011,130000,603024600,7480,7480,7490,7480,172
|
|
20231011,125900,601737940,7480,7460,7480,7460,176
|
|
20231011,125800,600423010,7460,7460,7460,7460,0
|
|
20231011,125700,600423010,7460,7460,7460,7460,0
|
|
20231011,125600,600423010,7460,7460,7460,7460,0
|
|
20231011,125500,600423010,7460,7460,7460,7460,244
|
|
20231011,125400,598602770,7460,7460,7460,7460,70
|
|
20231011,125300,598080570,7460,7460,7460,7460,10
|
|
20231011,125200,598005970,7460,7470,7470,7460,313
|
|
20231011,125100,595668370,7470,7470,7470,7470,0
|
|
20231011,125000,595668370,7470,7470,7470,7470,4
|
|
20231011,124900,595638490,7460,7460,7460,7460,10
|
|
20231011,124800,595563890,7460,7460,7460,7460,0
|
|
20231011,124700,595563890,7460,7460,7460,7460,0
|
|
20231011,124600,595563890,7460,7470,7470,7460,61
|
|
20231011,124500,595108320,7480,7480,7480,7480,0
|
|
20231011,124400,595108320,7480,7480,7480,7480,140
|
|
20231011,124300,594061120,7480,7480,7490,7480,272
|
|
20231011,124200,592023910,7480,7480,7480,7480,523
|
|
20231011,124100,588111870,7470,7470,7470,7470,65
|
|
20231011,124000,587626320,7480,7490,7490,7480,14
|
|
20231011,123900,587521500,7490,7470,7490,7470,41
|
|
20231011,123800,587214430,7500,7460,7500,7460,7659
|
|
20231011,123700,529901940,7460,7420,7460,7420,2436
|
|
20231011,123600,511796580,7410,7410,7410,7410,0
|
|
20231011,123500,511796580,7410,7410,7410,7410,161
|
|
20231011,123400,510603570,7410,7400,7410,7400,383
|
|
20231011,123300,507767630,7400,7390,7400,7390,10
|
|
20231011,123200,507693680,7390,7390,7390,7390,100
|
|
20231011,123100,506954680,7390,7390,7390,7390,158
|
|
20231011,123000,505787060,7390,7390,7390,7390,0
|
|
20231011,122900,505787060,7390,7390,7390,7390,100
|
|
20231011,122800,505048060,7400,7400,7400,7400,334
|
|
20231011,122700,502576460,7400,7400,7400,7400,11
|
|
20231011,122600,502495060,7410,7410,7410,7410,0
|
|
20231011,122500,502495060,7410,7410,7410,7410,11
|
|
20231011,122400,502413550,7410,7410,7410,7410,0
|
|
20231011,122300,502413550,7410,7410,7410,7410,10
|
|
20231011,122200,502339450,7420,7420,7420,7420,6
|
|
20231011,122100,502294930,7420,7420,7420,7420,21
|
|
20231011,122000,502139110,7420,7420,7420,7420,13
|
|
20231011,121900,502042650,7400,7400,7400,7400,60
|
|
20231011,121800,501598650,7420,7420,7420,7420,1
|
|
20231011,121700,501591230,7420,7420,7420,7420,0
|
|
20231011,121600,501591230,7420,7420,7420,7420,54
|
|
20231011,121500,501190550,7420,7420,7420,7420,0
|
|
20231011,121400,501190550,7420,7420,7420,7420,0
|
|
20231011,121300,501190550,7420,7420,7420,7420,0
|
|
20231011,121200,501190550,7420,7420,7420,7420,0
|
|
20231011,121100,501190550,7420,7420,7420,7420,20
|
|
20231011,121000,501042150,7420,7420,7420,7420,20
|
|
20231011,120900,500893750,7410,7410,7410,7410,10
|
|
20231011,120800,500819650,7410,7410,7410,7410,27
|
|
20231011,120700,500619580,7410,7410,7410,7410,0
|
|
20231011,120600,500619580,7410,7410,7410,7410,80
|
|
20231011,120500,500026780,7420,7420,7420,7420,0
|
|
20231011,120400,500026780,7420,7420,7420,7420,58
|
|
20231011,120300,499596420,7420,7420,7420,7420,1
|
|
20231011,120200,499589000,7410,7410,7410,7410,11
|
|
20231011,120100,499507490,7430,7430,7430,7430,5
|
|
20231011,120000,499470340,7430,7430,7430,7430,0
|
|
20231011,115900,499470340,7430,7400,7430,7400,295
|
|
20231011,115800,497281850,7400,7400,7400,7400,0
|
|
20231011,115700,497281850,7400,7400,7400,7400,68
|
|
20231011,115600,496778650,7400,7400,7400,7400,51
|
|
20231011,115500,496401250,7410,7410,7410,7410,1389
|
|
20231011,115400,486108760,7420,7420,7430,7420,252
|
|
20231011,115300,484238820,7440,7450,7450,7440,13
|
|
20231011,115200,484142050,7450,7430,7450,7420,1025
|
|
20231011,115100,476531680,7450,7430,7450,7430,115
|
|
20231011,115000,475676180,7440,7440,7440,7440,0
|
|
20231011,114900,475676180,7440,7440,7440,7440,0
|
|
20231011,114800,475676180,7440,7440,7440,7440,1
|
|
20231011,114700,475668740,7450,7450,7450,7450,3
|
|
20231011,114600,475646390,7450,7450,7450,7450,0
|
|
20231011,114500,475646390,7450,7450,7450,7450,8
|
|
20231011,114400,475586790,7430,7430,7430,7430,81
|
|
20231011,114300,474984960,7440,7440,7440,7440,0
|
|
20231011,114200,474984960,7440,7440,7440,7440,44
|
|
20231011,114100,474657600,7450,7450,7450,7450,0
|
|
20231011,114000,474657600,7450,7450,7450,7450,0
|
|
20231011,113900,474657600,7450,7450,7450,7450,0
|
|
20231011,113800,474657600,7450,7450,7450,7450,0
|
|
20231011,113700,474657600,7450,7450,7450,7450,0
|
|
20231011,113600,474657600,7450,7450,7450,7450,0
|
|
20231011,113500,474657600,7450,7450,7450,7450,2
|
|
20231011,113400,474642700,7450,7450,7450,7450,102
|
|
20231011,113300,473882800,7450,7450,7450,7450,400
|
|
20231011,113200,470902800,7450,7450,7450,7450,31
|
|
20231011,113100,470671850,7450,7450,7450,7450,1
|
|
20231011,113000,470664400,7450,7450,7450,7450,172
|
|
20231011,112900,469383000,7450,7450,7450,7450,50
|
|
20231011,112800,469010500,7450,7460,7460,7450,132
|
|
20231011,112700,468026600,7460,7450,7460,7450,434
|
|
20231011,112600,464791800,7450,7450,7450,7450,10
|
|
20231011,112500,464717300,7440,7440,7440,7440,0
|
|
20231011,112400,464717300,7440,7440,7440,7440,12
|
|
20231011,112300,464628020,7440,7440,7440,7440,3
|
|
20231011,112200,464605700,7440,7440,7440,7440,0
|
|
20231011,112100,464605700,7440,7440,7440,7440,49
|
|
20231011,112000,464241140,7440,7440,7440,7440,4
|
|
20231011,111900,464211380,7440,7440,7440,7440,0
|
|
20231011,111800,464211380,7440,7440,7440,7440,194
|
|
20231011,111700,462768020,7440,7440,7440,7440,0
|
|
20231011,111600,462768020,7440,7440,7440,7440,20
|
|
20231011,111500,462619220,7440,7440,7440,7440,1
|
|
20231011,111400,462611780,7440,7440,7440,7440,20
|
|
20231011,111300,462462980,7440,7440,7440,7440,1
|
|
20231011,111200,462455540,7440,7440,7440,7440,0
|
|
20231011,111100,462455540,7440,7440,7440,7440,50
|
|
20231011,111000,462083540,7440,7440,7440,7440,36
|
|
20231011,110900,461815700,7440,7440,7440,7440,0
|
|
20231011,110800,461815700,7440,7440,7440,7440,19
|
|
20231011,110700,461674340,7420,7420,7420,7420,0
|
|
20231011,110600,461674340,7420,7440,7440,7420,300
|
|
20231011,110500,459446510,7440,7440,7440,7440,0
|
|
20231011,110400,459446510,7440,7440,7440,7440,0
|
|
20231011,110300,459446510,7440,7440,7440,7440,119
|
|
20231011,110200,458561150,7440,7440,7440,7440,1
|
|
20231011,110100,458553710,7440,7440,7440,7440,50
|
|
20231011,110000,458181710,7440,7440,7440,7440,38
|
|
20231011,105900,457898990,7440,7440,7440,7440,5
|
|
20231011,105800,457861790,7430,7440,7440,7430,106
|
|
20231011,105700,457074170,7440,7440,7440,7440,33
|
|
20231011,105600,456828650,7440,7440,7440,7440,1
|
|
20231011,105500,456821210,7430,7430,7430,7430,0
|
|
20231011,105400,456821210,7430,7430,7430,7430,39
|
|
20231011,105300,456531440,7440,7430,7440,7430,200
|
|
20231011,105200,455044440,7430,7430,7430,7430,1
|
|
20231011,105100,455037010,7430,7430,7430,7430,0
|
|
20231011,105000,455037010,7430,7430,7430,7430,0
|
|
20231011,104900,455037010,7430,7430,7430,7430,0
|
|
20231011,104800,455037010,7430,7430,7430,7430,30
|
|
20231011,104700,454814110,7430,7430,7430,7430,8
|
|
20231011,104600,454754670,7430,7430,7430,7430,9
|
|
20231011,104500,454687800,7430,7430,7430,7430,0
|
|
20231011,104400,454687800,7430,7430,7430,7430,55
|
|
20231011,104300,454279150,7430,7450,7450,7430,126
|
|
20231011,104200,453342860,7450,7440,7450,7440,65
|
|
20231011,104100,452859110,7440,7440,7440,7440,80
|
|
20231011,104000,452263910,7450,7440,7450,7440,104
|
|
20231011,103900,451489400,7450,7460,7460,7450,67
|
|
20231011,103800,450990060,7460,7460,7460,7460,19
|
|
20231011,103700,450848320,7460,7440,7460,7430,598
|
|
20231011,103600,446396940,7440,7440,7440,7440,38
|
|
20231011,103500,446114220,7420,7430,7430,7420,42
|
|
20231011,103400,445802560,7430,7430,7430,7430,1
|
|
20231011,103300,445795130,7420,7420,7420,7420,0
|
|
20231011,103200,445795130,7420,7430,7430,7420,243
|
|
20231011,103100,443990750,7430,7440,7440,7430,1011
|
|
20231011,103000,436469700,7440,7440,7440,7440,64
|
|
20231011,102900,435993540,7440,7440,7440,7440,79
|
|
20231011,102800,435405780,7430,7430,7430,7430,0
|
|
20231011,102700,435405780,7430,7440,7440,7430,366
|
|
20231011,102600,432682760,7440,7440,7440,7440,7
|
|
20231011,102500,432630680,7440,7440,7440,7440,200
|
|
20231011,102400,431142680,7440,7440,7440,7440,408
|
|
20231011,102300,428107160,7450,7450,7450,7450,61
|
|
20231011,102200,427652710,7450,7450,7450,7450,222
|
|
20231011,102100,425998810,7440,7440,7440,7440,45
|
|
20231011,102000,425664010,7430,7440,7440,7430,460
|
|
20231011,101900,422245320,7440,7440,7440,7440,391
|
|
20231011,101800,419336280,7440,7450,7450,7440,562
|
|
20231011,101700,415150470,7450,7450,7450,7450,87
|
|
20231011,101600,414502320,7450,7460,7460,7450,300
|
|
20231011,101500,412267260,7460,7450,7460,7450,636
|
|
20231011,101400,407528290,7450,7450,7450,7450,1
|
|
20231011,101300,407520840,7450,7420,7450,7410,2952
|
|
20231011,101200,385584990,7420,7420,7420,7420,12
|
|
20231011,101100,385495950,7430,7430,7430,7430,1
|
|
20231011,101000,385488520,7420,7410,7420,7400,1452
|
|
20231011,100900,374731580,7400,7410,7410,7400,103
|
|
20231011,100800,373969340,7400,7400,7400,7400,100
|
|
20231011,100700,373229340,7410,7420,7420,7410,152
|
|
20231011,100600,372103000,7420,7420,7430,7420,566
|
|
20231011,100500,367903240,7420,7420,7420,7420,0
|
|
20231011,100400,367903240,7420,7420,7420,7420,0
|
|
20231011,100300,367903240,7420,7420,7420,7420,0
|
|
20231011,100200,367903240,7420,7420,7420,7410,100
|
|
20231011,100100,367161380,7420,7420,7420,7420,0
|
|
20231011,100000,367161380,7420,7420,7420,7420,0
|
|
20231011,095900,367161380,7420,7430,7430,7410,1501
|
|
20231011,095800,356032460,7440,7450,7450,7440,837
|
|
20231011,095700,349804320,7450,7450,7450,7450,61
|
|
20231011,095600,349349870,7440,7450,7450,7440,100
|
|
20231011,095500,348605570,7450,7450,7450,7450,308
|
|
20231011,095400,346310970,7450,7450,7450,7450,591
|
|
20231011,095300,341908020,7460,7450,7470,7450,597
|
|
20231011,095200,337456880,7450,7460,7460,7450,20
|
|
20231011,095100,337307780,7450,7440,7450,7440,329
|
|
20231011,095000,334856970,7450,7470,7470,7450,317
|
|
20231011,094900,332494260,7460,7460,7470,7460,961
|
|
20231011,094800,325325190,7450,7450,7450,7450,6
|
|
20231011,094700,325280490,7450,7420,7450,7420,1629
|
|
20231011,094600,313165120,7420,7420,7420,7420,70
|
|
20231011,094500,312645720,7430,7420,7430,7420,684
|
|
20231011,094400,307568440,7420,7420,7420,7410,1263
|
|
20231011,094300,298209020,7420,7430,7430,7420,569
|
|
20231011,094200,293986350,7430,7430,7430,7430,111
|
|
20231011,094100,293161620,7430,7420,7430,7420,1077
|
|
20231011,094000,285165730,7410,7420,7420,7410,494
|
|
20231011,093900,281501320,7410,7390,7410,7380,2542
|
|
20231011,093800,262691640,7400,7370,7400,7370,1274
|
|
20231011,093700,253276240,7360,7370,7370,7360,257
|
|
20231011,093600,251383150,7360,7360,7360,7360,0
|
|
20231011,093500,251383150,7360,7370,7370,7360,140
|
|
20231011,093400,250351360,7370,7380,7380,7370,30
|
|
20231011,093300,250130010,7400,7390,7400,7360,722
|
|
20231011,093200,244811650,7400,7390,7400,7390,11
|
|
20231011,093100,244730260,7400,7400,7410,7400,242
|
|
20231011,093000,242939130,7410,7400,7410,7400,48
|
|
20231011,092900,242583730,7400,7370,7410,7370,1914
|
|
20231011,092800,228440650,7370,7370,7370,7370,441
|
|
20231011,092700,225190480,7370,7370,7370,7370,31
|
|
20231011,092600,224962010,7380,7390,7400,7380,66
|
|
20231011,092500,224474310,7390,7390,7400,7380,1743
|
|
20231011,092400,211595300,7380,7350,7380,7350,1297
|
|
20231011,092300,202053640,7340,7360,7360,7320,1400
|
|
20231011,092200,191797610,7360,7360,7360,7360,32
|
|
20231011,092100,191562090,7360,7330,7360,7330,1027
|
|
20231011,092000,184022210,7330,7300,7330,7300,1348
|
|
20231011,091900,174168910,7290,7310,7310,7280,2569
|
|
20231011,091800,155455070,7310,7310,7310,7310,2
|
|
20231011,091700,155440450,7310,7310,7310,7300,121
|
|
20231011,091600,154556140,7300,7310,7310,7300,109
|
|
20231011,091500,153759750,7310,7320,7320,7300,486
|
|
20231011,091400,150209170,7320,7340,7340,7310,238
|
|
20231011,091300,148466190,7340,7290,7340,7290,1239
|
|
20231011,091200,139416290,7280,7340,7340,7280,2135
|
|
20231011,091100,123834040,7340,7340,7340,7340,268
|
|
20231011,091000,121866920,7320,7320,7320,7320,0
|
|
20231011,090900,121866920,7320,7350,7350,7320,240
|
|
20231011,090800,120103920,7340,7340,7340,7340,95
|
|
20231011,090700,119406620,7350,7360,7360,7340,1054
|
|
20231011,090600,111659960,7360,7310,7360,7310,3986
|
|
20231011,090500,82402710,7320,7350,7350,7320,1634
|
|
20231011,090400,70420140,7350,7310,7350,7310,4145
|
|
20231011,090300,40108850,7300,7340,7340,7300,954
|
|
20231011,090200,33134480,7320,7350,7360,7320,555
|
|
20231011,090100,29054780,7350,7270,7350,7270,1097
|
|
20231011,090000,21042610,7270,7170,7270,7170,2930
|