620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191700,1315345740,6550,6550,6550,6550,1542
|
|
20231020,191600,1315345740,6550,6550,6550,6550,0
|
|
20231020,191500,1315345740,6550,6550,6550,6550,0
|
|
20231020,191400,1315345740,6550,6550,6550,6550,0
|
|
20231020,191300,1315345740,6550,6550,6550,6550,0
|
|
20231020,191200,1315345740,6550,6550,6550,6550,0
|
|
20231020,191100,1315345740,6550,6550,6550,6550,0
|
|
20231020,191000,1315345740,6550,6550,6550,6550,0
|
|
20231020,190900,1315345740,6550,6550,6550,6550,0
|
|
20231020,190800,1315345740,6550,6550,6550,6550,0
|
|
20231020,190700,1315345740,6550,6550,6550,6550,0
|
|
20231020,190600,1315345740,6550,6550,6550,6550,0
|
|
20231020,190500,1315345740,6550,6550,6550,6550,0
|
|
20231020,190400,1315345740,6550,6550,6550,6550,0
|
|
20231020,190300,1315345740,6550,6550,6550,6550,0
|
|
20231020,190200,1315345740,6550,6550,6550,6550,0
|
|
20231020,190100,1315345740,6550,6550,6550,6550,0
|
|
20231020,190000,1315345740,6550,6550,6550,6550,0
|
|
20231020,185900,1315345740,6550,6550,6550,6550,0
|
|
20231020,185800,1315345740,6550,6550,6550,6550,0
|
|
20231020,185700,1315345740,6550,6550,6550,6550,0
|
|
20231020,185600,1315345740,6550,6550,6550,6550,0
|
|
20231020,185500,1315345740,6550,6550,6550,6550,0
|
|
20231020,185400,1315345740,6550,6550,6550,6550,0
|
|
20231020,185300,1315345740,6550,6550,6550,6550,0
|
|
20231020,185200,1315345740,6550,6550,6550,6550,0
|
|
20231020,185100,1315345740,6550,6550,6550,6550,0
|
|
20231020,185000,1315345740,6550,6550,6550,6550,0
|
|
20231020,184900,1315345740,6550,6550,6550,6550,0
|
|
20231020,184800,1315345740,6550,6550,6550,6550,0
|
|
20231020,184700,1315345740,6550,6550,6550,6550,1542
|
|
20231020,184600,1315345740,6550,6550,6550,6550,0
|
|
20231020,184500,1315345740,6550,6550,6550,6550,0
|
|
20231020,184400,1315345740,6550,6550,6550,6550,0
|
|
20231020,184300,1315345740,6550,6550,6550,6550,0
|
|
20231020,184200,1315345740,6550,6550,6550,6550,0
|
|
20231020,184100,1315345740,6550,6550,6550,6550,0
|
|
20231020,184000,1315345740,6550,6550,6550,6550,0
|
|
20231020,183900,1315345740,6550,6550,6550,6550,0
|
|
20231020,183800,1315345740,6550,6550,6550,6550,0
|
|
20231020,183700,1315345740,6550,6550,6550,6550,0
|
|
20231020,183600,1315345740,6550,6550,6550,6550,0
|
|
20231020,183500,1315345740,6550,6550,6550,6550,0
|
|
20231020,183400,1315345740,6550,6550,6550,6550,0
|
|
20231020,183300,1315345740,6550,6550,6550,6550,0
|
|
20231020,183200,1315345740,6550,6550,6550,6550,0
|
|
20231020,183100,1315345740,6550,6550,6550,6550,0
|
|
20231020,183000,1315345740,6550,6550,6550,6550,0
|
|
20231020,182900,1315345740,6550,6550,6550,6550,0
|
|
20231020,182800,1315345740,6550,6550,6550,6550,0
|
|
20231020,182700,1315345740,6550,6550,6550,6550,0
|
|
20231020,182600,1315345740,6550,6550,6550,6550,0
|
|
20231020,182500,1315345740,6550,6550,6550,6550,0
|
|
20231020,182400,1315345740,6550,6550,6550,6550,0
|
|
20231020,182300,1315345740,6550,6550,6550,6550,0
|
|
20231020,182200,1315345740,6550,6550,6550,6550,0
|
|
20231020,182100,1315345740,6550,6550,6550,6550,0
|
|
20231020,182000,1315345740,6550,6550,6550,6550,0
|
|
20231020,181900,1315345740,6550,6550,6550,6550,0
|
|
20231020,181800,1315345740,6550,6550,6550,6550,0
|
|
20231020,181700,1315345740,6550,6550,6550,6550,1542
|
|
20231020,181600,1315345740,6550,6550,6550,6550,0
|
|
20231020,181500,1315345740,6550,6550,6550,6550,0
|
|
20231020,181400,1315345740,6550,6550,6550,6550,0
|
|
20231020,181300,1315345740,6550,6550,6550,6550,0
|
|
20231020,181200,1315345740,6550,6550,6550,6550,0
|
|
20231020,181100,1315345740,6550,6550,6550,6550,0
|
|
20231020,181000,1315345740,6550,6550,6550,6550,0
|
|
20231020,180900,1315345740,6550,6550,6550,6550,0
|
|
20231020,180800,1315345740,6550,6550,6550,6550,0
|
|
20231020,180700,1315345740,6550,6550,6550,6550,0
|
|
20231020,180600,1315345740,6550,6550,6550,6550,0
|
|
20231020,180500,1315345740,6550,6550,6550,6550,0
|
|
20231020,180400,1315345740,6550,6550,6550,6550,0
|
|
20231020,180300,1315345740,6550,6550,6550,6550,0
|
|
20231020,180200,1315345740,6550,6550,6550,6550,0
|
|
20231020,180100,1315345740,6550,6550,6550,6550,0
|
|
20231020,180000,1315345740,6550,6550,6550,6550,0
|
|
20231020,175900,1315345740,6550,6550,6550,6550,0
|
|
20231020,175800,1315345740,6550,6550,6550,6550,0
|
|
20231020,175700,1315345740,6550,6550,6550,6550,0
|
|
20231020,175600,1315345740,6550,6550,6550,6550,0
|
|
20231020,175500,1315345740,6550,6550,6550,6550,0
|
|
20231020,175400,1315345740,6550,6550,6550,6550,0
|
|
20231020,175300,1315345740,6550,6550,6550,6550,0
|
|
20231020,175200,1315345740,6550,6550,6550,6550,0
|
|
20231020,175100,1315345740,6550,6550,6550,6550,0
|
|
20231020,175000,1315345740,6550,6550,6550,6550,0
|
|
20231020,174900,1315345740,6550,6550,6550,6550,0
|
|
20231020,174800,1315345740,6550,6550,6550,6550,0
|
|
20231020,174700,1315345740,6550,6550,6550,6550,1542
|
|
20231020,174600,1315345740,6550,6550,6550,6550,0
|
|
20231020,174500,1315345740,6550,6550,6550,6550,0
|
|
20231020,174400,1315345740,6550,6550,6550,6550,0
|
|
20231020,174300,1315345740,6550,6550,6550,6550,0
|
|
20231020,174200,1315345740,6550,6550,6550,6550,0
|
|
20231020,174100,1315345740,6550,6550,6550,6550,0
|
|
20231020,174000,1315345740,6550,6550,6550,6550,0
|
|
20231020,173900,1315345740,6550,6550,6550,6550,0
|
|
20231020,173800,1315345740,6550,6550,6550,6550,0
|
|
20231020,173700,1315345740,6550,6550,6550,6550,0
|
|
20231020,173600,1315345740,6550,6550,6550,6550,0
|
|
20231020,173500,1315345740,6550,6550,6550,6550,0
|
|
20231020,173400,1315345740,6550,6550,6550,6550,0
|
|
20231020,173300,1315345740,6550,6550,6550,6550,0
|
|
20231020,173200,1315345740,6550,6550,6550,6550,0
|
|
20231020,173100,1315345740,6550,6550,6550,6550,0
|
|
20231020,173000,1315345740,6550,6550,6550,6550,0
|
|
20231020,172900,1315345740,6550,6550,6550,6550,0
|
|
20231020,172800,1315345740,6550,6550,6550,6550,0
|
|
20231020,172700,1315345740,6550,6550,6550,6550,0
|
|
20231020,172600,1315345740,6550,6550,6550,6550,0
|
|
20231020,172500,1315345740,6550,6550,6550,6550,0
|
|
20231020,172400,1315345740,6550,6550,6550,6550,0
|
|
20231020,172300,1315345740,6550,6550,6550,6550,0
|
|
20231020,172200,1315345740,6550,6550,6550,6550,0
|
|
20231020,172100,1315345740,6550,6550,6550,6550,0
|
|
20231020,172000,1315345740,6550,6550,6550,6550,0
|
|
20231020,171900,1315345740,6550,6550,6550,6550,0
|
|
20231020,171800,1315345740,6550,6550,6550,6550,0
|
|
20231020,171700,1315345740,6550,6550,6550,6550,1542
|
|
20231020,171600,1315345740,6550,6550,6550,6550,0
|
|
20231020,171500,1315345740,6550,6550,6550,6550,0
|
|
20231020,171400,1315345740,6550,6550,6550,6550,0
|
|
20231020,171300,1315345740,6550,6550,6550,6550,0
|
|
20231020,171200,1315345740,6550,6550,6550,6550,0
|
|
20231020,171100,1315345740,6550,6550,6550,6550,0
|
|
20231020,171000,1315345740,6550,6550,6550,6550,0
|
|
20231020,170900,1315345740,6550,6550,6550,6550,0
|
|
20231020,170800,1315345740,6550,6550,6550,6550,0
|
|
20231020,170700,1315345740,6550,6550,6550,6550,0
|
|
20231020,170600,1315345740,6550,6550,6550,6550,0
|
|
20231020,170500,1315345740,6550,6550,6550,6550,0
|
|
20231020,170400,1315345740,6550,6550,6550,6550,0
|
|
20231020,170300,1315345740,6550,6550,6550,6550,0
|
|
20231020,170200,1315345740,6550,6550,6550,6550,0
|
|
20231020,170100,1315345740,6550,6550,6550,6550,0
|
|
20231020,170000,1315345740,6550,6550,6550,6550,0
|
|
20231020,165900,1315345740,6550,6550,6550,6550,0
|
|
20231020,165800,1315345740,6550,6550,6550,6550,0
|
|
20231020,165700,1315345740,6550,6550,6550,6550,0
|
|
20231020,165600,1315345740,6550,6550,6550,6550,0
|
|
20231020,165500,1315345740,6550,6550,6550,6550,0
|
|
20231020,165400,1315345740,6550,6550,6550,6550,0
|
|
20231020,165300,1315345740,6550,6550,6550,6550,0
|
|
20231020,165200,1315345740,6550,6550,6550,6550,0
|
|
20231020,165100,1315345740,6550,6550,6550,6550,0
|
|
20231020,165000,1315345740,6550,6550,6550,6550,0
|
|
20231020,164900,1315345740,6550,6550,6550,6550,0
|
|
20231020,164800,1315345740,6550,6550,6550,6550,0
|
|
20231020,164700,1315345740,6550,6550,6550,6550,1542
|
|
20231020,164600,1315345740,6550,6550,6550,6550,0
|
|
20231020,164500,1315345740,6550,6550,6550,6550,0
|
|
20231020,164400,1315345740,6550,6550,6550,6550,0
|
|
20231020,164300,1315345740,6550,6550,6550,6550,0
|
|
20231020,164200,1315345740,6550,6550,6550,6550,0
|
|
20231020,164100,1315345740,6550,6550,6550,6550,0
|
|
20231020,164000,1315345740,6550,6550,6550,6550,0
|
|
20231020,163900,1315345740,6550,6550,6550,6550,0
|
|
20231020,163800,1315345740,6550,6550,6550,6550,0
|
|
20231020,163700,1315345740,6550,6550,6550,6550,0
|
|
20231020,163600,1315345740,6550,6550,6550,6550,0
|
|
20231020,163500,1315345740,6550,6550,6550,6550,0
|
|
20231020,163400,1315345740,6550,6550,6550,6550,0
|
|
20231020,163300,1315345740,6550,6550,6550,6550,0
|
|
20231020,163200,1315345740,6550,6550,6550,6550,0
|
|
20231020,163100,1315345740,6550,6550,6550,6550,0
|
|
20231020,163000,1315345740,6550,6550,6550,6550,0
|
|
20231020,162900,1315345740,6550,6550,6550,6550,0
|
|
20231020,162800,1315345740,6550,6550,6550,6550,0
|
|
20231020,162700,1315345740,6550,6550,6550,6550,0
|
|
20231020,162600,1315345740,6550,6550,6550,6550,0
|
|
20231020,162500,1315345740,6550,6550,6550,6550,0
|
|
20231020,162400,1315345740,6550,6550,6550,6550,0
|
|
20231020,162300,1315345740,6550,6550,6550,6550,0
|
|
20231020,162200,1315345740,6550,6550,6550,6550,0
|
|
20231020,162100,1315345740,6550,6550,6550,6550,0
|
|
20231020,162000,1315345740,6550,6550,6550,6550,0
|
|
20231020,161900,1315345740,6550,6550,6550,6550,0
|
|
20231020,161800,1315345740,6550,6550,6550,6550,0
|
|
20231020,161700,1315345740,6550,6550,6550,6550,1542
|
|
20231020,161600,1315345740,6550,6550,6550,6550,0
|
|
20231020,161500,1315345740,6550,6550,6550,6550,0
|
|
20231020,161400,1315345740,6550,6550,6550,6550,0
|
|
20231020,161300,1315345740,6550,6550,6550,6550,0
|
|
20231020,161200,1315345740,6550,6550,6550,6550,0
|
|
20231020,161100,1315345740,6550,6550,6550,6550,0
|
|
20231020,161000,1315345740,6550,6550,6550,6550,0
|
|
20231020,160900,1315345740,6550,6550,6550,6550,0
|
|
20231020,160800,1315345740,6550,6550,6550,6550,0
|
|
20231020,160700,1315345740,6550,6550,6550,6550,0
|
|
20231020,160600,1315345740,6550,6550,6550,6550,0
|
|
20231020,160500,1315345740,6550,6550,6550,6550,0
|
|
20231020,160400,1315345740,6550,6550,6550,6550,0
|
|
20231020,160300,1315345740,6550,6550,6550,6550,0
|
|
20231020,160200,1315345740,6550,6550,6550,6550,0
|
|
20231020,160100,1315345740,6550,6550,6550,6550,0
|
|
20231020,160000,1315345740,6550,6550,6550,6550,0
|
|
20231020,155900,1315345740,6550,6550,6550,6550,0
|
|
20231020,155800,1315345740,6550,6550,6550,6550,0
|
|
20231020,155700,1315345740,6550,6550,6550,6550,0
|
|
20231020,155600,1315345740,6550,6550,6550,6550,0
|
|
20231020,155500,1315345740,6550,6550,6550,6550,0
|
|
20231020,155400,1315345740,6550,6550,6550,6550,0
|
|
20231020,155300,1315345740,6550,6550,6550,6550,0
|
|
20231020,155200,1315345740,6550,6550,6550,6550,0
|
|
20231020,155100,1315345740,6550,6550,6550,6550,0
|
|
20231020,155000,1315345740,6550,6550,6550,6550,0
|
|
20231020,154900,1315345740,6550,6550,6550,6550,0
|
|
20231020,154800,1315345740,6550,6550,6550,6550,0
|
|
20231020,154700,1315345740,6550,6550,6550,6550,1542
|
|
20231020,154600,1315345740,6550,6550,6550,6550,0
|
|
20231020,154500,1315345740,6550,6550,6550,6550,0
|
|
20231020,154400,1315345740,6550,6550,6550,6550,0
|
|
20231020,154300,1315345740,6550,6550,6550,6550,0
|
|
20231020,154200,1315345740,6550,6550,6550,6550,0
|
|
20231020,154100,1315345740,6550,6550,6550,6550,0
|
|
20231020,154000,1315345740,6550,6550,6550,6550,0
|
|
20231020,153900,1315345740,6550,6550,6550,6550,0
|
|
20231020,153800,1315345740,6550,6550,6550,6550,0
|
|
20231020,153700,1315345740,6550,6550,6550,6550,0
|
|
20231020,153600,1315345740,6550,6550,6550,6550,0
|
|
20231020,153500,1315345740,6550,6550,6550,6550,0
|
|
20231020,153400,1315345740,6550,6550,6550,6550,0
|
|
20231020,153300,1315345740,6550,6550,6550,6550,0
|
|
20231020,153200,1315345740,6550,6550,6550,6550,0
|
|
20231020,153100,1315345740,6550,6550,6550,6550,0
|
|
20231020,153000,1315345740,6550,6550,6550,6550,1542
|
|
20231020,152900,1305245640,6520,6520,6520,6520,0
|
|
20231020,152800,1305245640,6520,6520,6520,6520,0
|
|
20231020,152700,1305245640,6520,6520,6520,6520,0
|
|
20231020,152600,1305245640,6520,6520,6520,6520,0
|
|
20231020,152500,1305245640,6520,6520,6520,6520,0
|
|
20231020,152400,1305245640,6520,6520,6520,6520,0
|
|
20231020,152300,1305245640,6520,6520,6520,6520,0
|
|
20231020,152200,1305245640,6520,6520,6520,6520,0
|
|
20231020,152100,1305245640,6520,6520,6520,6520,0
|
|
20231020,152000,1305245640,6520,6520,6520,6520,0
|
|
20231020,151900,1305245640,6520,6520,6530,6520,118
|
|
20231020,151800,1304475550,6530,6530,6530,6530,49
|
|
20231020,151700,1304155580,6520,6520,6520,6520,450
|
|
20231020,151600,1301221580,6520,6530,6540,6520,1117
|
|
20231020,151500,1293937600,6530,6530,6530,6530,342
|
|
20231020,151400,1291704340,6530,6540,6550,6530,770
|
|
20231020,151300,1286668880,6530,6530,6540,6520,97
|
|
20231020,151200,1286034940,6530,6540,6540,6530,60
|
|
20231020,151100,1285643120,6530,6520,6530,6520,671
|
|
20231020,151000,1281261860,6520,6520,6520,6510,176
|
|
20231020,150900,1280114350,6500,6500,6500,6500,13
|
|
20231020,150800,1280029850,6510,6500,6510,6500,838
|
|
20231020,150700,1274582470,6500,6510,6520,6500,143
|
|
20231020,150600,1273652430,6510,6510,6510,6510,283
|
|
20231020,150500,1271810100,6510,6510,6510,6510,107
|
|
20231020,150400,1271113530,6510,6510,6510,6510,147
|
|
20231020,150300,1270156560,6510,6520,6520,6510,1788
|
|
20231020,150200,1258501110,6520,6520,6520,6520,948
|
|
20231020,150100,1252320150,6520,6530,6530,6520,237
|
|
20231020,150000,1250774630,6530,6520,6530,6520,120
|
|
20231020,145900,1249992030,6520,6530,6530,6520,89
|
|
20231020,145800,1249411290,6530,6530,6530,6530,90
|
|
20231020,145700,1248823590,6530,6530,6530,6530,238
|
|
20231020,145600,1247269450,6530,6530,6530,6530,1659
|
|
20231020,145500,1236436180,6530,6530,6530,6530,38
|
|
20231020,145400,1236188040,6530,6530,6530,6530,638
|
|
20231020,145300,1232021900,6530,6530,6530,6530,4
|
|
20231020,145200,1231995780,6540,6550,6550,6540,166
|
|
20231020,145100,1230910120,6540,6550,6550,6540,138
|
|
20231020,145000,1230006600,6550,6550,6550,6550,363
|
|
20231020,144900,1227628950,6550,6550,6550,6550,37
|
|
20231020,144800,1227386600,6550,6550,6550,6550,38
|
|
20231020,144700,1227137700,6560,6560,6560,6550,1029
|
|
20231020,144600,1220397690,6550,6560,6560,6550,335
|
|
20231020,144500,1218201090,6560,6550,6560,6550,208
|
|
20231020,144400,1216836990,6550,6550,6550,6550,26
|
|
20231020,144300,1216666690,6540,6550,6550,6540,2313
|
|
20231020,144200,1201521300,6550,6560,6560,6550,70
|
|
20231020,144100,1201062570,6560,6560,6560,6560,372
|
|
20231020,144000,1198622250,6570,6560,6570,6560,94
|
|
20231020,143900,1198005040,6570,6580,6580,6570,397
|
|
20231020,143800,1195395750,6580,6590,6590,6580,506
|
|
20231020,143700,1192065630,6590,6590,6590,6590,224
|
|
20231020,143600,1190589470,6580,6590,6590,6580,147
|
|
20231020,143500,1189621110,6590,6620,6620,6590,758
|
|
20231020,143400,1184617450,6620,6600,6620,6600,71
|
|
20231020,143300,1184148830,6610,6600,6610,6600,128
|
|
20231020,143200,1183302760,6620,6620,6620,6620,1061
|
|
20231020,143100,1176278940,6600,6630,6630,6600,2226
|
|
20231020,143000,1161546010,6640,6630,6640,6630,2284
|
|
20231020,142900,1146380650,6630,6610,6630,6610,242
|
|
20231020,142800,1144777560,6610,6610,6610,6610,26
|
|
20231020,142700,1144605700,6610,6610,6610,6610,133
|
|
20231020,142600,1143726570,6600,6610,6610,6600,68
|
|
20231020,142500,1143277460,6610,6610,6610,6610,131
|
|
20231020,142400,1142411550,6610,6620,6620,6610,514
|
|
20231020,142300,1139013990,6610,6610,6610,6610,237
|
|
20231020,142200,1137447420,6610,6610,6610,6610,68
|
|
20231020,142100,1136997940,6610,6610,6610,6610,1
|
|
20231020,142000,1136991330,6610,6590,6610,6590,1007
|
|
20231020,141900,1130345190,6580,6590,6590,6580,40
|
|
20231020,141800,1130081970,6580,6580,6580,6580,38
|
|
20231020,141700,1129831930,6590,6590,6590,6590,0
|
|
20231020,141600,1129831930,6590,6580,6590,6580,899
|
|
20231020,141500,1123916020,6580,6590,6590,6570,302
|
|
20231020,141400,1121928910,6570,6580,6580,6570,592
|
|
20231020,141300,1118034660,6590,6590,6590,6590,489
|
|
20231020,141200,1114812150,6590,6600,6600,6590,64
|
|
20231020,141100,1114390130,6600,6600,6600,6600,3
|
|
20231020,141000,1114370330,6610,6600,6610,6590,200
|
|
20231020,140900,1113050010,6610,6600,6610,6600,2049
|
|
20231020,140800,1099526600,6600,6610,6610,6600,140
|
|
20231020,140700,1098602580,6610,6610,6610,6610,156
|
|
20231020,140600,1097571420,6620,6620,6620,6620,2049
|
|
20231020,140500,1084007040,6630,6620,6630,6620,163
|
|
20231020,140400,1082926730,6620,6620,6620,6620,37
|
|
20231020,140300,1082681790,6630,6630,6630,6630,207
|
|
20231020,140200,1081309380,6630,6630,6630,6630,39
|
|
20231020,140100,1081050810,6630,6630,6630,6630,36
|
|
20231020,140000,1080812130,6630,6630,6630,6630,208
|
|
20231020,135900,1079433090,6630,6650,6650,6630,731
|
|
20231020,135800,1074581670,6650,6650,6650,6640,55
|
|
20231020,135700,1074216290,6650,6650,6650,6650,101
|
|
20231020,135600,1073544640,6650,6670,6670,6650,2211
|
|
20231020,135500,1058822680,6670,6650,6670,6650,482
|
|
20231020,135400,1055609980,6660,6660,6660,6660,5
|
|
20231020,135300,1055576680,6650,6650,6650,6650,422
|
|
20231020,135200,1052770380,6640,6640,6640,6640,38
|
|
20231020,135100,1052518060,6650,6630,6650,6630,249
|
|
20231020,135000,1050864890,6630,6630,6630,6630,25
|
|
20231020,134900,1050699140,6630,6630,6630,6630,500
|
|
20231020,134800,1047384140,6640,6640,6640,6640,37
|
|
20231020,134700,1047138460,6650,6650,6650,6650,315
|
|
20231020,134600,1045043710,6650,6650,6650,6650,1
|
|
20231020,134500,1045037060,6650,6650,6650,6650,640
|
|
20231020,134400,1040781060,6640,6640,6640,6640,57
|
|
20231020,134300,1040402580,6640,6630,6640,6630,162
|
|
20231020,134200,1039326910,6640,6640,6640,6640,178
|
|
20231020,134100,1038144990,6640,6640,6640,6640,38
|
|
20231020,134000,1037892670,6640,6640,6640,6630,477
|
|
20231020,133900,1034725970,6640,6640,6640,6640,87
|
|
20231020,133800,1034148290,6640,6640,6640,6630,463
|
|
20231020,133700,1031074350,6640,6640,6640,6640,3
|
|
20231020,133600,1031054430,6630,6630,6630,6630,38
|
|
20231020,133500,1030802490,6630,6630,6630,6630,353
|
|
20231020,133400,1028462100,6630,6610,6630,6610,135
|
|
20231020,133300,1027568720,6620,6620,6630,6610,325
|
|
20231020,133200,1025417350,6620,6610,6620,6600,860
|
|
20231020,133100,1019730300,6610,6610,6610,6600,190
|
|
20231020,133000,1018474780,6610,6590,6610,6590,695
|
|
20231020,132900,1013892670,6580,6580,6580,6580,0
|
|
20231020,132800,1013892670,6580,6580,6580,6580,118
|
|
20231020,132700,1013116230,6570,6580,6580,6570,173
|
|
20231020,132600,1011979540,6580,6580,6590,6580,544
|
|
20231020,132500,1008400010,6570,6570,6570,6570,286
|
|
20231020,132400,1006520990,6560,6560,6560,6560,38
|
|
20231020,132300,1006271710,6560,6570,6570,6560,38
|
|
20231020,132200,1006022420,6570,6570,6570,6570,80
|
|
20231020,132100,1005496820,6550,6570,6570,6550,598
|
|
20231020,132000,1001574940,6570,6570,6570,6570,3
|
|
20231020,131900,1001555230,6570,6570,6570,6570,3
|
|
20231020,131800,1001535520,6560,6560,6560,6560,0
|
|
20231020,131700,1001535520,6560,6560,6560,6560,6
|
|
20231020,131600,1001496160,6560,6560,6560,6550,135
|
|
20231020,131500,1000611060,6550,6550,6550,6550,0
|
|
20231020,131400,1000611060,6550,6550,6550,6550,144
|
|
20231020,131300,999667860,6550,6550,6550,6550,1
|
|
20231020,131200,999661310,6550,6550,6550,6550,0
|
|
20231020,131100,999661310,6550,6550,6550,6550,0
|
|
20231020,131000,999661310,6550,6550,6550,6550,64
|
|
20231020,130900,999242110,6550,6550,6550,6550,25
|
|
20231020,130800,999078360,6550,6550,6550,6550,234
|
|
20231020,130700,997545660,6560,6560,6560,6550,949
|
|
20231020,130600,991328120,6580,6580,6580,6580,301
|
|
20231020,130500,989347540,6580,6570,6580,6570,199
|
|
20231020,130400,988039120,6570,6570,6570,6570,300
|
|
20231020,130300,986068120,6570,6550,6590,6550,1626
|
|
20231020,130200,975398810,6540,6540,6540,6540,10
|
|
20231020,130100,975333410,6540,6540,6540,6540,163
|
|
20231020,130000,974267390,6520,6520,6520,6520,0
|
|
20231020,125900,974267390,6520,6520,6520,6520,0
|
|
20231020,125800,974267390,6520,6520,6520,6520,10
|
|
20231020,125700,974202190,6520,6520,6540,6520,104
|
|
20231020,125600,973523110,6530,6520,6530,6520,293
|
|
20231020,125500,971612250,6510,6520,6520,6510,164
|
|
20231020,125400,970543070,6520,6530,6530,6520,60
|
|
20231020,125300,970151370,6530,6530,6540,6520,549
|
|
20231020,125200,966568680,6540,6530,6540,6530,410
|
|
20231020,125100,963889270,6520,6520,6520,6520,95
|
|
20231020,125000,963269870,6510,6510,6510,6510,0
|
|
20231020,124900,963269870,6510,6500,6510,6500,1181
|
|
20231020,124800,955583270,6490,6490,6490,6490,100
|
|
20231020,124700,954934270,6490,6490,6490,6490,339
|
|
20231020,124600,952734160,6490,6490,6490,6490,0
|
|
20231020,124500,952734160,6490,6490,6490,6490,62
|
|
20231020,124400,952331780,6480,6480,6480,6480,0
|
|
20231020,124300,952331780,6480,6470,6480,6470,912
|
|
20231020,124200,946423020,6470,6470,6470,6470,155
|
|
20231020,124100,945420170,6460,6450,6460,6450,586
|
|
20231020,124000,941635110,6450,6450,6470,6450,958
|
|
20231020,123900,935449750,6400,6470,6470,6400,10026
|
|
20231020,123800,871140810,6460,6470,6470,6460,900
|
|
20231020,123700,865325610,6470,6470,6470,6470,37
|
|
20231020,123600,865086220,6480,6490,6490,6480,2198
|
|
20231020,123500,850843070,6490,6490,6490,6490,155
|
|
20231020,123400,849837120,6490,6490,6490,6490,35
|
|
20231020,123300,849609970,6480,6480,6480,6480,20
|
|
20231020,123200,849480370,6490,6490,6490,6490,1
|
|
20231020,123100,849473880,6490,6490,6490,6480,97
|
|
20231020,123000,848844400,6490,6500,6500,6490,99
|
|
20231020,122900,848201800,6510,6510,6510,6510,0
|
|
20231020,122800,848201800,6510,6510,6510,6510,0
|
|
20231020,122700,848201800,6510,6510,6510,6510,86
|
|
20231020,122600,847641940,6510,6510,6510,6510,0
|
|
20231020,122500,847641940,6510,6510,6510,6510,40
|
|
20231020,122400,847381540,6490,6500,6510,6490,921
|
|
20231020,122300,841402370,6510,6530,6530,6510,1169
|
|
20231020,122200,833785030,6530,6530,6530,6530,121
|
|
20231020,122100,832994900,6530,6530,6530,6530,0
|
|
20231020,122000,832994900,6530,6530,6540,6530,150
|
|
20231020,121900,832014800,6530,6530,6530,6530,157
|
|
20231020,121800,830989590,6520,6520,6520,6520,500
|
|
20231020,121700,827729590,6520,6520,6520,6520,47
|
|
20231020,121600,827423150,6510,6510,6510,6510,30
|
|
20231020,121500,827227850,6510,6510,6510,6510,0
|
|
20231020,121400,827227850,6510,6510,6510,6510,150
|
|
20231020,121300,826251350,6510,6490,6530,6490,643
|
|
20231020,121200,822064810,6490,6490,6490,6490,100
|
|
20231020,121100,821415810,6490,6510,6510,6490,66
|
|
20231020,121000,820987150,6510,6510,6510,6510,57
|
|
20231020,120900,820616080,6510,6510,6510,6510,51
|
|
20231020,120800,820284070,6510,6510,6510,6510,156
|
|
20231020,120700,819268510,6500,6500,6500,6500,0
|
|
20231020,120600,819268510,6500,6510,6510,6500,122
|
|
20231020,120500,818475500,6500,6500,6500,6500,0
|
|
20231020,120400,818475500,6500,6500,6500,6500,1
|
|
20231020,120300,818469000,6500,6500,6500,6500,50
|
|
20231020,120200,818144000,6500,6510,6510,6500,18
|
|
20231020,120100,818026990,6510,6510,6510,6500,274
|
|
20231020,120000,816245870,6520,6520,6520,6520,16
|
|
20231020,115900,816141550,6520,6510,6520,6510,400
|
|
20231020,115800,813537440,6500,6500,6500,6500,1141
|
|
20231020,115700,806120940,6490,6480,6490,6480,924
|
|
20231020,115600,800129820,6470,6460,6470,6450,333
|
|
20231020,115500,797978570,6460,6450,6460,6450,334
|
|
20231020,115400,795823030,6450,6430,6450,6430,303
|
|
20231020,115300,793870780,6420,6420,6420,6420,376
|
|
20231020,115200,791456860,6410,6410,6410,6410,677
|
|
20231020,115100,787117290,6410,6400,6410,6400,279
|
|
20231020,115000,785331190,6400,6400,6400,6400,5
|
|
20231020,114900,785299190,6400,6400,6400,6400,3
|
|
20231020,114800,785279990,6390,6380,6390,6380,1411
|
|
20231020,114700,776277710,6370,6370,6370,6370,0
|
|
20231020,114600,776277710,6370,6370,6370,6370,450
|
|
20231020,114500,773411210,6380,6380,6380,6380,0
|
|
20231020,114400,773411210,6380,6380,6380,6380,119
|
|
20231020,114300,772651990,6370,6370,6370,6370,87
|
|
20231020,114200,772097800,6380,6380,6380,6380,0
|
|
20231020,114100,772097800,6380,6380,6380,6380,10
|
|
20231020,114000,772034000,6380,6380,6380,6380,0
|
|
20231020,113900,772034000,6380,6380,6380,6380,201
|
|
20231020,113800,770751620,6380,6380,6380,6380,2
|
|
20231020,113700,770738860,6380,6360,6380,6360,942
|
|
20231020,113600,764747600,6370,6370,6370,6370,784
|
|
20231020,113500,759753520,6370,6370,6370,6370,0
|
|
20231020,113400,759753520,6370,6370,6370,6370,1593
|
|
20231020,113300,749606110,6370,6370,6370,6370,100
|
|
20231020,113200,748969110,6380,6380,6380,6380,25
|
|
20231020,113100,748809610,6380,6380,6380,6380,0
|
|
20231020,113000,748809610,6380,6380,6380,6380,443
|
|
20231020,112900,745983270,6380,6380,6380,6380,529
|
|
20231020,112800,742608250,6390,6390,6390,6390,0
|
|
20231020,112700,742608250,6390,6390,6390,6390,0
|
|
20231020,112600,742608250,6390,6390,6390,6390,0
|
|
20231020,112500,742608250,6390,6390,6390,6390,0
|
|
20231020,112400,742608250,6390,6390,6390,6390,7
|
|
20231020,112300,742563520,6390,6390,6390,6390,0
|
|
20231020,112200,742563520,6390,6380,6390,6380,11
|
|
20231020,112100,742493330,6380,6380,6390,6380,186
|
|
20231020,112000,741305020,6390,6380,6390,6380,100
|
|
20231020,111900,740666620,6380,6380,6380,6380,60
|
|
20231020,111800,740283820,6380,6380,6380,6380,300
|
|
20231020,111700,738369820,6390,6400,6400,6390,1407
|
|
20231020,111600,729366180,6400,6400,6400,6400,1003
|
|
20231020,111500,722946980,6410,6410,6410,6410,131
|
|
20231020,111400,722107270,6420,6420,6420,6420,8
|
|
20231020,111300,722055910,6420,6420,6420,6420,1
|
|
20231020,111200,722049490,6420,6410,6420,6410,270
|
|
20231020,111100,720317870,6410,6400,6410,6400,329
|
|
20231020,111000,718211230,6410,6410,6410,6410,11
|
|
20231020,110900,718140720,6410,6410,6410,6410,29
|
|
20231020,110800,717954830,6400,6400,6400,6400,150
|
|
20231020,110700,716994830,6400,6410,6410,6400,30
|
|
20231020,110600,716802630,6420,6420,6420,6420,0
|
|
20231020,110500,716802630,6420,6420,6420,6420,0
|
|
20231020,110400,716802630,6420,6420,6420,6420,0
|
|
20231020,110300,716802630,6420,6420,6420,6420,0
|
|
20231020,110200,716802630,6420,6420,6420,6420,2032
|
|
20231020,110100,703757190,6420,6400,6420,6400,220
|
|
20231020,110000,702347440,6410,6410,6410,6410,6
|
|
20231020,105900,702308980,6410,6410,6410,6410,157
|
|
20231020,105800,701302610,6410,6410,6410,6410,40
|
|
20231020,105700,701046210,6410,6420,6420,6410,943
|
|
20231020,105600,694993790,6410,6410,6410,6410,1
|
|
20231020,105500,694987380,6400,6400,6410,6400,171
|
|
20231020,105400,693891680,6400,6400,6400,6400,35
|
|
20231020,105300,693667680,6400,6400,6410,6400,141
|
|
20231020,105200,692763980,6410,6400,6410,6400,707
|
|
20231020,105100,688237790,6390,6380,6390,6380,1053
|
|
20231020,105000,681509320,6390,6390,6390,6390,5
|
|
20231020,104900,681477370,6390,6390,6390,6390,0
|
|
20231020,104800,681477370,6390,6390,6390,6390,471
|
|
20231020,104700,678467680,6390,6380,6390,6380,134
|
|
20231020,104600,677612730,6360,6360,6360,6360,0
|
|
20231020,104500,677612730,6360,6360,6360,6360,0
|
|
20231020,104400,677612730,6360,6380,6380,6360,286
|
|
20231020,104300,675792050,6360,6360,6360,6360,0
|
|
20231020,104200,675792050,6360,6400,6400,6360,2298
|
|
20231020,104100,661143550,6400,6400,6400,6400,43
|
|
20231020,104000,660868350,6410,6410,6410,6410,668
|
|
20231020,103900,656586470,6410,6410,6410,6410,90
|
|
20231020,103800,656009570,6410,6410,6410,6410,0
|
|
20231020,103700,656009570,6410,6380,6410,6380,2481
|
|
20231020,103600,640115270,6370,6370,6370,6370,0
|
|
20231020,103500,640115270,6370,6400,6400,6370,3118
|
|
20231020,103400,620235230,6390,6380,6400,6370,5438
|
|
20231020,103300,585499000,6370,6380,6380,6370,302
|
|
20231020,103200,583575160,6390,6390,6390,6390,115
|
|
20231020,103100,582840310,6390,6390,6390,6390,14
|
|
20231020,103000,582750850,6380,6390,6390,6380,446
|
|
20231020,102900,579902910,6390,6390,6390,6390,1051
|
|
20231020,102800,573187020,6390,6390,6390,6390,346
|
|
20231020,102700,570976080,6380,6360,6380,6350,2459
|
|
20231020,102600,555304210,6350,6350,6350,6350,100
|
|
20231020,102500,554669210,6350,6370,6370,6350,2016
|
|
20231020,102400,541850340,6370,6380,6380,6370,736
|
|
20231020,102300,537159160,6380,6370,6380,6360,1258
|
|
20231020,102200,529152890,6360,6370,6370,6360,2520
|
|
20231020,102100,513119970,6370,6370,6370,6370,110
|
|
20231020,102000,512419270,6370,6380,6390,6370,521
|
|
20231020,101900,509100450,6370,6370,6370,6370,251
|
|
20231020,101800,507501580,6360,6360,6360,6360,940
|
|
20231020,101700,501523180,6360,6360,6360,6360,100
|
|
20231020,101600,500887180,6360,6360,6360,6360,700
|
|
20231020,101500,496435180,6370,6370,6370,6370,400
|
|
20231020,101400,493887180,6370,6370,6370,6360,871
|
|
20231020,101300,488343070,6370,6390,6390,6370,760
|
|
20231020,101200,483499600,6400,6390,6400,6380,433
|
|
20231020,101100,480734920,6400,6380,6400,6380,4191
|
|
20231020,101000,453950400,6370,6390,6390,6370,869
|
|
20231020,100900,448405440,6390,6390,6390,6390,134
|
|
20231020,100800,447549180,6400,6410,6410,6400,3466
|
|
20231020,100700,425365470,6420,6420,6420,6420,299
|
|
20231020,100600,423445890,6430,6430,6430,6430,364
|
|
20231020,100500,421105370,6430,6440,6440,6430,338
|
|
20231020,100400,418931330,6450,6460,6460,6450,543
|
|
20231020,100300,415425340,6460,6460,6460,6460,2
|
|
20231020,100200,415412420,6460,6440,6460,6440,200
|
|
20231020,100100,414122420,6440,6430,6450,6430,1803
|
|
20231020,100000,402508980,6430,6430,6430,6430,0
|
|
20231020,095900,402508980,6430,6430,6430,6430,0
|
|
20231020,095800,402508980,6430,6420,6430,6420,283
|
|
20231020,095700,400689490,6430,6430,6430,6430,13
|
|
20231020,095600,400605900,6430,6430,6430,6430,1029
|
|
20231020,095500,393989430,6440,6430,6440,6430,137
|
|
20231020,095400,393107450,6430,6420,6430,6420,381
|
|
20231020,095300,390660860,6410,6390,6410,6390,2030
|
|
20231020,095200,377669500,6380,6370,6390,6340,8453
|
|
20231020,095100,323890090,6390,6390,6390,6370,2104
|
|
20231020,095000,310465160,6390,6390,6390,6390,18
|
|
20231020,094900,310350140,6400,6400,6400,6400,500
|
|
20231020,094800,307150140,6400,6400,6400,6400,297
|
|
20231020,094700,305249340,6400,6390,6400,6390,1150
|
|
20231020,094600,297891010,6390,6400,6400,6360,7987
|
|
20231020,094500,246891350,6400,6400,6400,6400,0
|
|
20231020,094400,246891350,6400,6400,6400,6400,411
|
|
20231020,094300,244260950,6400,6400,6400,6400,1
|
|
20231020,094200,244254550,6410,6400,6410,6400,3338
|
|
20231020,094100,222877010,6400,6410,6410,6400,452
|
|
20231020,094000,219984190,6400,6430,6430,6400,1805
|
|
20231020,093900,208413180,6430,6430,6430,6430,3
|
|
20231020,093800,208393890,6430,6440,6440,6430,302
|
|
20231020,093700,206450210,6430,6440,6440,6430,11
|
|
20231020,093600,206379470,6440,6440,6440,6430,119
|
|
20231020,093500,205614010,6450,6450,6450,6450,1
|
|
20231020,093400,205607560,6450,6430,6450,6430,882
|
|
20231020,093300,199935870,6420,6430,6430,6400,918
|
|
20231020,093200,194050760,6430,6460,6460,6430,717
|
|
20231020,093100,189423260,6460,6470,6470,6460,41
|
|
20231020,093000,189158200,6470,6470,6470,6470,0
|
|
20231020,092900,189158200,6470,6470,6470,6470,1
|
|
20231020,092800,189151730,6470,6470,6470,6470,170
|
|
20231020,092700,188051830,6470,6470,6470,6470,31
|
|
20231020,092600,187851260,6470,6470,6470,6470,98
|
|
20231020,092500,187217200,6450,6450,6450,6450,565
|
|
20231020,092400,183572950,6450,6430,6450,6430,538
|
|
20231020,092300,180107530,6420,6420,6420,6420,398
|
|
20231020,092200,177552370,6420,6420,6430,6420,410
|
|
20231020,092100,174920140,6430,6420,6430,6420,196
|
|
20231020,092000,173661800,6420,6430,6440,6420,911
|
|
20231020,091900,167804010,6430,6430,6430,6430,100
|
|
20231020,091800,167161010,6420,6410,6420,6410,888
|
|
20231020,091700,161463940,6410,6410,6410,6400,3069
|
|
20231020,091600,141810770,6410,6440,6440,6410,2206
|
|
20231020,091500,127615280,6440,6450,6450,6440,1030
|
|
20231020,091400,120977330,6450,6460,6460,6440,1205
|
|
20231020,091300,113204770,6460,6460,6460,6450,736
|
|
20231020,091200,108456730,6480,6460,6480,6450,4036
|
|
20231020,091100,82387190,6460,6470,6480,6460,1702
|
|
20231020,091000,71371090,6470,6480,6480,6470,154
|
|
20231020,090900,70373510,6480,6500,6500,6470,3186
|
|
20231020,090800,49716160,6500,6510,6510,6500,1156
|
|
20231020,090700,42196500,6500,6530,6530,6500,1549
|
|
20231020,090600,32099610,6530,6530,6550,6530,326
|
|
20231020,090500,29969370,6530,6580,6580,6520,318
|
|
20231020,090400,27888420,6580,6610,6610,6570,2211
|
|
20231020,090300,13294960,6610,6620,6620,6610,356
|
|
20231020,090200,10941600,6610,6640,6640,6610,322
|
|
20231020,090100,8810460,6620,6630,6630,6620,34
|
|
20231020,090000,8585090,6620,6640,6640,6620,1127
|