574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183100,1127659040,5150,5150,5150,5150,2666
|
|
20231006,183000,1127659040,5150,5150,5150,5150,0
|
|
20231006,182900,1127659040,5150,5150,5150,5150,0
|
|
20231006,182800,1127659040,5150,5150,5150,5150,0
|
|
20231006,182700,1127659040,5150,5150,5150,5150,0
|
|
20231006,182600,1127659040,5150,5150,5150,5150,0
|
|
20231006,182500,1127659040,5150,5150,5150,5150,0
|
|
20231006,182400,1127659040,5150,5150,5150,5150,0
|
|
20231006,182300,1127659040,5150,5150,5150,5150,0
|
|
20231006,182200,1127659040,5150,5150,5150,5150,0
|
|
20231006,182100,1127659040,5150,5150,5150,5150,0
|
|
20231006,182000,1127659040,5150,5150,5150,5150,0
|
|
20231006,181900,1127659040,5150,5150,5150,5150,0
|
|
20231006,181800,1127659040,5150,5150,5150,5150,0
|
|
20231006,181700,1127659040,5150,5150,5150,5150,0
|
|
20231006,181600,1127659040,5150,5150,5150,5150,0
|
|
20231006,181500,1127659040,5150,5150,5150,5150,0
|
|
20231006,181400,1127659040,5150,5150,5150,5150,0
|
|
20231006,181300,1127659040,5150,5150,5150,5150,0
|
|
20231006,181200,1127659040,5150,5150,5150,5150,0
|
|
20231006,181100,1127659040,5150,5150,5150,5150,0
|
|
20231006,181000,1127659040,5150,5150,5150,5150,0
|
|
20231006,180900,1127659040,5150,5150,5150,5150,0
|
|
20231006,180800,1127659040,5150,5150,5150,5150,0
|
|
20231006,180700,1127659040,5150,5150,5150,5150,0
|
|
20231006,180600,1127659040,5150,5150,5150,5150,0
|
|
20231006,180500,1127659040,5150,5150,5150,5150,0
|
|
20231006,180400,1127659040,5150,5150,5150,5150,0
|
|
20231006,180300,1127659040,5150,5150,5150,5150,0
|
|
20231006,180200,1127659040,5150,5150,5150,5150,0
|
|
20231006,180100,1127659040,5150,5150,5150,5150,2666
|
|
20231006,180000,1127659040,5150,5150,5150,5150,0
|
|
20231006,175900,1127659040,5150,5150,5150,5150,0
|
|
20231006,175800,1127659040,5150,5150,5150,5150,0
|
|
20231006,175700,1127659040,5150,5150,5150,5150,0
|
|
20231006,175600,1127659040,5150,5150,5150,5150,0
|
|
20231006,175500,1127659040,5150,5150,5150,5150,0
|
|
20231006,175400,1127659040,5150,5150,5150,5150,0
|
|
20231006,175300,1127659040,5150,5150,5150,5150,0
|
|
20231006,175200,1127659040,5150,5150,5150,5150,0
|
|
20231006,175100,1127659040,5150,5150,5150,5150,0
|
|
20231006,175000,1127659040,5150,5150,5150,5150,0
|
|
20231006,174900,1127659040,5150,5150,5150,5150,0
|
|
20231006,174800,1127659040,5150,5150,5150,5150,0
|
|
20231006,174700,1127659040,5150,5150,5150,5150,0
|
|
20231006,174600,1127659040,5150,5150,5150,5150,0
|
|
20231006,174500,1127659040,5150,5150,5150,5150,0
|
|
20231006,174400,1127659040,5150,5150,5150,5150,0
|
|
20231006,174300,1127659040,5150,5150,5150,5150,0
|
|
20231006,174200,1127659040,5150,5150,5150,5150,0
|
|
20231006,174100,1127659040,5150,5150,5150,5150,0
|
|
20231006,174000,1127659040,5150,5150,5150,5150,0
|
|
20231006,173900,1127659040,5150,5150,5150,5150,0
|
|
20231006,173800,1127659040,5150,5150,5150,5150,0
|
|
20231006,173700,1127659040,5150,5150,5150,5150,0
|
|
20231006,173600,1127659040,5150,5150,5150,5150,0
|
|
20231006,173500,1127659040,5150,5150,5150,5150,0
|
|
20231006,173400,1127659040,5150,5150,5150,5150,0
|
|
20231006,173300,1127659040,5150,5150,5150,5150,0
|
|
20231006,173200,1127659040,5150,5150,5150,5150,0
|
|
20231006,173100,1127659040,5150,5150,5150,5150,2666
|
|
20231006,173000,1127659040,5150,5150,5150,5150,0
|
|
20231006,172900,1127659040,5150,5150,5150,5150,0
|
|
20231006,172800,1127659040,5150,5150,5150,5150,0
|
|
20231006,172700,1127659040,5150,5150,5150,5150,0
|
|
20231006,172600,1127659040,5150,5150,5150,5150,0
|
|
20231006,172500,1127659040,5150,5150,5150,5150,0
|
|
20231006,172400,1127659040,5150,5150,5150,5150,0
|
|
20231006,172300,1127659040,5150,5150,5150,5150,0
|
|
20231006,172200,1127659040,5150,5150,5150,5150,0
|
|
20231006,172100,1127659040,5150,5150,5150,5150,0
|
|
20231006,172000,1127659040,5150,5150,5150,5150,0
|
|
20231006,171900,1127659040,5150,5150,5150,5150,0
|
|
20231006,171800,1127659040,5150,5150,5150,5150,0
|
|
20231006,171700,1127659040,5150,5150,5150,5150,0
|
|
20231006,171600,1127659040,5150,5150,5150,5150,0
|
|
20231006,171500,1127659040,5150,5150,5150,5150,0
|
|
20231006,171400,1127659040,5150,5150,5150,5150,0
|
|
20231006,171300,1127659040,5150,5150,5150,5150,0
|
|
20231006,171200,1127659040,5150,5150,5150,5150,0
|
|
20231006,171100,1127659040,5150,5150,5150,5150,0
|
|
20231006,171000,1127659040,5150,5150,5150,5150,0
|
|
20231006,170900,1127659040,5150,5150,5150,5150,0
|
|
20231006,170800,1127659040,5150,5150,5150,5150,0
|
|
20231006,170700,1127659040,5150,5150,5150,5150,0
|
|
20231006,170600,1127659040,5150,5150,5150,5150,0
|
|
20231006,170500,1127659040,5150,5150,5150,5150,0
|
|
20231006,170400,1127659040,5150,5150,5150,5150,0
|
|
20231006,170300,1127659040,5150,5150,5150,5150,0
|
|
20231006,170200,1127659040,5150,5150,5150,5150,0
|
|
20231006,170100,1127659040,5150,5150,5150,5150,2666
|
|
20231006,170000,1127659040,5150,5150,5150,5150,0
|
|
20231006,165900,1127659040,5150,5150,5150,5150,0
|
|
20231006,165800,1127659040,5150,5150,5150,5150,0
|
|
20231006,165700,1127659040,5150,5150,5150,5150,0
|
|
20231006,165600,1127659040,5150,5150,5150,5150,0
|
|
20231006,165500,1127659040,5150,5150,5150,5150,0
|
|
20231006,165400,1127659040,5150,5150,5150,5150,0
|
|
20231006,165300,1127659040,5150,5150,5150,5150,0
|
|
20231006,165200,1127659040,5150,5150,5150,5150,0
|
|
20231006,165100,1127659040,5150,5150,5150,5150,0
|
|
20231006,165000,1127659040,5150,5150,5150,5150,0
|
|
20231006,164900,1127659040,5150,5150,5150,5150,0
|
|
20231006,164800,1127659040,5150,5150,5150,5150,0
|
|
20231006,164700,1127659040,5150,5150,5150,5150,0
|
|
20231006,164600,1127659040,5150,5150,5150,5150,0
|
|
20231006,164500,1127659040,5150,5150,5150,5150,0
|
|
20231006,164400,1127659040,5150,5150,5150,5150,0
|
|
20231006,164300,1127659040,5150,5150,5150,5150,0
|
|
20231006,164200,1127659040,5150,5150,5150,5150,0
|
|
20231006,164100,1127659040,5150,5150,5150,5150,0
|
|
20231006,164000,1127659040,5150,5150,5150,5150,0
|
|
20231006,163900,1127659040,5150,5150,5150,5150,0
|
|
20231006,163800,1127659040,5150,5150,5150,5150,0
|
|
20231006,163700,1127659040,5150,5150,5150,5150,0
|
|
20231006,163600,1127659040,5150,5150,5150,5150,0
|
|
20231006,163500,1127659040,5150,5150,5150,5150,0
|
|
20231006,163400,1127659040,5150,5150,5150,5150,0
|
|
20231006,163300,1127659040,5150,5150,5150,5150,0
|
|
20231006,163200,1127659040,5150,5150,5150,5150,0
|
|
20231006,163100,1127659040,5150,5150,5150,5150,2666
|
|
20231006,163000,1127659040,5150,5150,5150,5150,0
|
|
20231006,162900,1127659040,5150,5150,5150,5150,0
|
|
20231006,162800,1127659040,5150,5150,5150,5150,0
|
|
20231006,162700,1127659040,5150,5150,5150,5150,0
|
|
20231006,162600,1127659040,5150,5150,5150,5150,0
|
|
20231006,162500,1127659040,5150,5150,5150,5150,0
|
|
20231006,162400,1127659040,5150,5150,5150,5150,0
|
|
20231006,162300,1127659040,5150,5150,5150,5150,0
|
|
20231006,162200,1127659040,5150,5150,5150,5150,0
|
|
20231006,162100,1127659040,5150,5150,5150,5150,0
|
|
20231006,162000,1127659040,5150,5150,5150,5150,0
|
|
20231006,161900,1127659040,5150,5150,5150,5150,0
|
|
20231006,161800,1127659040,5150,5150,5150,5150,0
|
|
20231006,161700,1127659040,5150,5150,5150,5150,0
|
|
20231006,161600,1127659040,5150,5150,5150,5150,0
|
|
20231006,161500,1127659040,5150,5150,5150,5150,0
|
|
20231006,161400,1127659040,5150,5150,5150,5150,0
|
|
20231006,161300,1127659040,5150,5150,5150,5150,0
|
|
20231006,161200,1127659040,5150,5150,5150,5150,0
|
|
20231006,161100,1127659040,5150,5150,5150,5150,0
|
|
20231006,161000,1127659040,5150,5150,5150,5150,0
|
|
20231006,160900,1127659040,5150,5150,5150,5150,0
|
|
20231006,160800,1127659040,5150,5150,5150,5150,0
|
|
20231006,160700,1127659040,5150,5150,5150,5150,0
|
|
20231006,160600,1127659040,5150,5150,5150,5150,0
|
|
20231006,160500,1127659040,5150,5150,5150,5150,0
|
|
20231006,160400,1127659040,5150,5150,5150,5150,0
|
|
20231006,160300,1127659040,5150,5150,5150,5150,0
|
|
20231006,160200,1127659040,5150,5150,5150,5150,0
|
|
20231006,160100,1127659040,5150,5150,5150,5150,2666
|
|
20231006,160000,1127659040,5150,5150,5150,5150,0
|
|
20231006,155900,1127659040,5150,5150,5150,5150,0
|
|
20231006,155800,1127659040,5150,5150,5150,5150,0
|
|
20231006,155700,1127659040,5150,5150,5150,5150,0
|
|
20231006,155600,1127659040,5150,5150,5150,5150,0
|
|
20231006,155500,1127659040,5150,5150,5150,5150,0
|
|
20231006,155400,1127659040,5150,5150,5150,5150,0
|
|
20231006,155300,1127659040,5150,5150,5150,5150,0
|
|
20231006,155200,1127659040,5150,5150,5150,5150,0
|
|
20231006,155100,1127659040,5150,5150,5150,5150,0
|
|
20231006,155000,1127659040,5150,5150,5150,5150,0
|
|
20231006,154900,1127659040,5150,5150,5150,5150,0
|
|
20231006,154800,1127659040,5150,5150,5150,5150,0
|
|
20231006,154700,1127659040,5150,5150,5150,5150,0
|
|
20231006,154600,1127659040,5150,5150,5150,5150,0
|
|
20231006,154500,1127659040,5150,5150,5150,5150,0
|
|
20231006,154400,1127659040,5150,5150,5150,5150,0
|
|
20231006,154300,1127659040,5150,5150,5150,5150,0
|
|
20231006,154200,1127659040,5150,5150,5150,5150,0
|
|
20231006,154100,1127659040,5150,5150,5150,5150,0
|
|
20231006,154000,1127659040,5150,5150,5150,5150,0
|
|
20231006,153900,1127659040,5150,5150,5150,5150,0
|
|
20231006,153800,1127659040,5150,5150,5150,5150,0
|
|
20231006,153700,1127659040,5150,5150,5150,5150,0
|
|
20231006,153600,1127659040,5150,5150,5150,5150,0
|
|
20231006,153500,1127659040,5150,5150,5150,5150,0
|
|
20231006,153400,1127659040,5150,5150,5150,5150,0
|
|
20231006,153300,1127659040,5150,5150,5150,5150,0
|
|
20231006,153200,1127659040,5150,5150,5150,5150,0
|
|
20231006,153100,1127659040,5150,5150,5150,5150,2666
|
|
20231006,153000,1127659040,5150,5150,5150,5150,2666
|
|
20231006,152900,1113929140,5180,5180,5180,5180,0
|
|
20231006,152800,1113929140,5180,5180,5180,5180,0
|
|
20231006,152700,1113929140,5180,5180,5180,5180,0
|
|
20231006,152600,1113929140,5180,5180,5180,5180,0
|
|
20231006,152500,1113929140,5180,5180,5180,5180,0
|
|
20231006,152400,1113929140,5180,5180,5180,5180,0
|
|
20231006,152300,1113929140,5180,5180,5180,5180,0
|
|
20231006,152200,1113929140,5180,5180,5180,5180,0
|
|
20231006,152100,1113929140,5180,5180,5180,5180,0
|
|
20231006,152000,1113929140,5180,5180,5180,5180,0
|
|
20231006,151900,1113929140,5180,5200,5210,5180,2393
|
|
20231006,151800,1101509490,5200,5210,5210,5190,512
|
|
20231006,151700,1098852170,5210,5190,5210,5190,131
|
|
20231006,151600,1098170680,5200,5200,5210,5190,2165
|
|
20231006,151500,1086912500,5200,5210,5240,5200,1685
|
|
20231006,151400,1078115980,5240,5220,5240,5210,680
|
|
20231006,151300,1074560930,5210,5220,5230,5210,765
|
|
20231006,151200,1070566910,5220,5210,5220,5210,397
|
|
20231006,151100,1068496560,5210,5210,5210,5210,139
|
|
20231006,151000,1067772370,5200,5210,5210,5200,80
|
|
20231006,150900,1067356270,5210,5210,5210,5200,518
|
|
20231006,150800,1064658430,5210,5220,5220,5210,189
|
|
20231006,150700,1063672150,5220,5220,5220,5210,33
|
|
20231006,150600,1063499900,5220,5210,5220,5210,432
|
|
20231006,150500,1061244900,5210,5210,5220,5200,226
|
|
20231006,150400,1060069220,5210,5210,5220,5210,685
|
|
20231006,150300,1056498720,5210,5200,5210,5200,102
|
|
20231006,150200,1055967800,5210,5210,5210,5210,440
|
|
20231006,150100,1053675400,5210,5210,5210,5210,37
|
|
20231006,150000,1053482630,5210,5210,5210,5210,275
|
|
20231006,145900,1052049880,5210,5210,5210,5210,431
|
|
20231006,145800,1049804370,5210,5200,5210,5200,1262
|
|
20231006,145700,1043241770,5210,5210,5220,5200,300
|
|
20231006,145600,1041679930,5210,5210,5220,5210,38
|
|
20231006,145500,1041481780,5220,5210,5220,5210,435
|
|
20231006,145400,1039215320,5200,5210,5210,5200,165
|
|
20231006,145300,1038357010,5210,5210,5210,5200,398
|
|
20231006,145200,1036285490,5200,5200,5210,5190,158
|
|
20231006,145100,1035463730,5200,5200,5200,5190,306
|
|
20231006,145000,1033872580,5200,5200,5200,5190,209
|
|
20231006,144900,1032786110,5200,5200,5200,5200,26
|
|
20231006,144800,1032650910,5200,5200,5200,5180,1577
|
|
20231006,144700,1024469950,5200,5200,5200,5190,855
|
|
20231006,144600,1020027300,5200,5200,5200,5200,177
|
|
20231006,144500,1019106900,5200,5210,5210,5200,31
|
|
20231006,144400,1018945500,5200,5210,5210,5200,418
|
|
20231006,144300,1016771820,5210,5210,5210,5210,145
|
|
20231006,144200,1016016370,5210,5210,5210,5210,0
|
|
20231006,144100,1016016370,5210,5210,5210,5210,399
|
|
20231006,144000,1013937580,5210,5210,5210,5210,0
|
|
20231006,143900,1013937580,5210,5210,5210,5190,2476
|
|
20231006,143800,1001064650,5210,5210,5210,5210,0
|
|
20231006,143700,1001064650,5210,5210,5210,5210,400
|
|
20231006,143600,998980650,5210,5210,5210,5210,146
|
|
20231006,143500,998219990,5200,5200,5200,5200,208
|
|
20231006,143400,997138390,5210,5210,5210,5210,407
|
|
20231006,143300,995017920,5200,5200,5200,5200,6
|
|
20231006,143200,994986720,5210,5200,5210,5200,148
|
|
20231006,143100,994215670,5210,5210,5210,5210,183
|
|
20231006,143000,993262240,5190,5220,5230,5190,11152
|
|
20231006,142900,935119640,5210,5210,5210,5210,1
|
|
20231006,142800,935114430,5220,5220,5220,5210,278
|
|
20231006,142700,933663620,5220,5220,5220,5220,132
|
|
20231006,142600,932974580,5220,5220,5220,5220,273
|
|
20231006,142500,931549520,5220,5220,5220,5220,146
|
|
20231006,142400,930787400,5210,5210,5210,5210,0
|
|
20231006,142300,930787400,5210,5220,5220,5210,784
|
|
20231006,142200,926695780,5220,5220,5220,5220,0
|
|
20231006,142100,926695780,5220,5210,5220,5210,137
|
|
20231006,142000,925980650,5210,5220,5220,5210,139
|
|
20231006,141900,925255100,5210,5220,5220,5210,278
|
|
20231006,141800,923804000,5220,5210,5220,5210,1973
|
|
20231006,141700,913521510,5230,5230,5230,5230,0
|
|
20231006,141600,913521510,5230,5220,5230,5220,596
|
|
20231006,141500,910408800,5210,5210,5210,5210,699
|
|
20231006,141400,906767010,5230,5230,5230,5230,140
|
|
20231006,141300,906034810,5230,5230,5230,5230,0
|
|
20231006,141200,906034810,5230,5230,5230,5210,423
|
|
20231006,141100,903822880,5210,5230,5230,5210,1136
|
|
20231006,141000,897894760,5220,5220,5220,5220,0
|
|
20231006,140900,897894760,5220,5220,5220,5220,537
|
|
20231006,140800,895091620,5220,5220,5220,5220,5
|
|
20231006,140700,895065520,5220,5220,5220,5220,145
|
|
20231006,140600,894308620,5210,5210,5210,5210,95
|
|
20231006,140500,893813670,5220,5220,5220,5220,405
|
|
20231006,140400,891699570,5220,5220,5220,5220,0
|
|
20231006,140300,891699570,5220,5210,5220,5210,242
|
|
20231006,140200,890437280,5210,5210,5210,5210,124
|
|
20231006,140100,889791240,5210,5210,5210,5210,272
|
|
20231006,140000,888374120,5210,5210,5210,5210,148
|
|
20231006,135900,887603040,5210,5210,5210,5210,51
|
|
20231006,135800,887337330,5210,5210,5210,5210,546
|
|
20231006,135700,884492670,5220,5220,5220,5220,0
|
|
20231006,135600,884492670,5220,5200,5220,5200,145
|
|
20231006,135500,883735790,5200,5220,5220,5200,427
|
|
20231006,135400,881510780,5210,5210,5210,5210,272
|
|
20231006,135300,880093660,5190,5210,5210,5190,151
|
|
20231006,135200,879306990,5190,5210,5210,5190,2229
|
|
20231006,135100,867716460,5220,5210,5220,5210,448
|
|
20231006,135000,865378390,5220,5200,5220,5200,51
|
|
20231006,134900,865112190,5220,5220,5220,5220,144
|
|
20231006,134800,864360510,5220,5220,5220,5220,127
|
|
20231006,134700,863697570,5220,5210,5220,5210,403
|
|
20231006,134600,861593920,5220,5220,5220,5220,140
|
|
20231006,134500,860863120,5220,5220,5220,5220,1
|
|
20231006,134400,860857900,5210,5200,5210,5200,133
|
|
20231006,134300,860164980,5220,5210,5220,5210,2337
|
|
20231006,134200,847986490,5210,5210,5210,5200,888
|
|
20231006,134100,843360020,5200,5210,5210,5200,219
|
|
20231006,134000,842221040,5210,5210,5210,5210,403
|
|
20231006,133900,840121410,5210,5210,5210,5210,147
|
|
20231006,133800,839355540,5210,5210,5210,5210,1965
|
|
20231006,133700,829117890,5230,5230,5230,5230,126
|
|
20231006,133600,828458910,5230,5230,5230,5230,282
|
|
20231006,133500,826984050,5230,5220,5230,5220,869
|
|
20231006,133400,822446400,5220,5220,5220,5220,2
|
|
20231006,133300,822435960,5230,5230,5230,5230,398
|
|
20231006,133200,820354420,5220,5220,5220,5220,11
|
|
20231006,133100,820297000,5230,5230,5230,5230,183
|
|
20231006,133000,819339910,5230,5230,5230,5230,2215
|
|
20231006,132900,807755460,5220,5220,5220,5220,483
|
|
20231006,132800,805234200,5210,5220,5220,5210,139
|
|
20231006,132700,804508630,5220,5220,5220,5220,16
|
|
20231006,132600,804425110,5220,5220,5220,5220,419
|
|
20231006,132500,802237930,5210,5210,5210,5210,1
|
|
20231006,132400,802232720,5220,5220,5220,5220,149
|
|
20231006,132300,801454940,5220,5220,5220,5220,124
|
|
20231006,132200,800807660,5210,5210,5220,5210,373
|
|
20231006,132100,798861610,5220,5220,5220,5220,146
|
|
20231006,132000,798099490,5210,5210,5210,5210,0
|
|
20231006,131900,798099490,5210,5220,5220,5210,227
|
|
20231006,131800,796914560,5220,5220,5220,5220,272
|
|
20231006,131700,795494720,5220,5220,5220,5210,423
|
|
20231006,131600,793288460,5220,5210,5220,5210,11
|
|
20231006,131500,793231050,5220,5230,5230,5220,402
|
|
20231006,131400,791129880,5230,5230,5230,5230,154
|
|
20231006,131300,790324460,5210,5210,5210,5210,1
|
|
20231006,131200,790319250,5230,5230,5230,5230,175
|
|
20231006,131100,789404000,5230,5230,5230,5230,272
|
|
20231006,131000,787981440,5210,5210,5230,5210,413
|
|
20231006,130900,785826870,5230,5230,5230,5230,18
|
|
20231006,130800,785732730,5230,5230,5230,5230,403
|
|
20231006,130700,783625040,5230,5230,5230,5210,152
|
|
20231006,130600,782830120,5220,5220,5220,5220,2
|
|
20231006,130500,782819680,5230,5230,5230,5230,124
|
|
20231006,130400,782171160,5220,5220,5220,5220,880
|
|
20231006,130300,777577560,5220,5230,5230,5220,143
|
|
20231006,130200,776829680,5230,5230,5230,5230,1
|
|
20231006,130100,776824450,5230,5230,5230,5220,483
|
|
20231006,130000,774298370,5220,5220,5220,5220,20
|
|
20231006,125900,774193970,5220,5220,5220,5220,143
|
|
20231006,125800,773447510,5210,5220,5220,5210,164
|
|
20231006,125700,772591790,5220,5220,5220,5220,273
|
|
20231006,125600,771166730,5220,5220,5220,5220,147
|
|
20231006,125500,770399390,5210,5210,5220,5210,23
|
|
20231006,125400,770279540,5220,5220,5220,5220,144
|
|
20231006,125300,769527860,5220,5220,5220,5220,272
|
|
20231006,125200,768108020,5220,5210,5220,5210,149
|
|
20231006,125100,767330250,5220,5220,5220,5220,392
|
|
20231006,125000,765284010,5220,5220,5220,5220,272
|
|
20231006,124900,763864170,5210,5220,5220,5210,149
|
|
20231006,124800,763086400,5210,5210,5210,5210,19
|
|
20231006,124700,762987410,5230,5230,5230,5230,125
|
|
20231006,124600,762333660,5230,5220,5230,5220,273
|
|
20231006,124500,760905880,5230,5220,5230,5220,151
|
|
20231006,124400,760116170,5220,5220,5220,5220,19
|
|
20231006,124300,760016990,5190,5220,5230,5190,2716
|
|
20231006,124200,745875240,5220,5230,5230,5220,181
|
|
20231006,124100,744928920,5230,5230,5230,5230,86
|
|
20231006,124000,744479140,5220,5220,5220,5210,166
|
|
20231006,123900,743613010,5230,5230,5230,5220,284
|
|
20231006,123800,742127700,5230,5230,5230,5230,141
|
|
20231006,123700,741390270,5220,5220,5230,5220,5
|
|
20231006,123600,741364140,5230,5220,5230,5220,149
|
|
20231006,123500,740585040,5220,5220,5220,5210,395
|
|
20231006,123400,738523150,5220,5210,5220,5210,2
|
|
20231006,123300,738512720,5230,5230,5230,5230,218
|
|
20231006,123200,737372580,5220,5220,5220,5210,595
|
|
20231006,123100,734269900,5220,5220,5220,5220,653
|
|
20231006,123000,730861240,5210,5210,5210,5210,1
|
|
20231006,122900,730856030,5230,5230,5230,5230,136
|
|
20231006,122800,730144750,5220,5220,5230,5220,329
|
|
20231006,122700,728424650,5220,5220,5220,5220,148
|
|
20231006,122600,727652090,5230,5220,5230,5220,144
|
|
20231006,122500,726899160,5230,5230,5230,5230,272
|
|
20231006,122400,725476600,5210,5220,5220,5210,353
|
|
20231006,122300,723633950,5220,5210,5220,5210,103
|
|
20231006,122200,723097300,5210,5220,5220,5210,127
|
|
20231006,122100,722434380,5210,5210,5220,5210,299
|
|
20231006,122000,720873860,5220,5230,5230,5220,138
|
|
20231006,121900,720152130,5220,5220,5220,5220,135
|
|
20231006,121800,719447430,5210,5220,5220,5210,273
|
|
20231006,121700,718022380,5210,5210,5220,5210,2147
|
|
20231006,121600,706815140,5210,5200,5220,5200,254
|
|
20231006,121500,705493840,5200,5220,5220,5200,227
|
|
20231006,121400,704310730,5220,5210,5220,5210,303
|
|
20231006,121300,702729380,5220,5210,5220,5210,305
|
|
20231006,121200,701138200,5210,5210,5210,5210,19
|
|
20231006,121100,701039210,5220,5210,5220,5210,245
|
|
20231006,121000,699760400,5210,5210,5210,5210,884
|
|
20231006,120900,695154760,5200,5200,5200,5200,1
|
|
20231006,120800,695149560,5220,5220,5220,5220,128
|
|
20231006,120700,694481400,5220,5220,5220,5220,272
|
|
20231006,120600,693061560,5220,5200,5220,5200,238
|
|
20231006,120500,691821220,5220,5220,5220,5220,0
|
|
20231006,120400,691821220,5220,5220,5220,5220,145
|
|
20231006,120300,691064320,5220,5200,5220,5200,274
|
|
20231006,120200,689634060,5220,5220,5220,5220,144
|
|
20231006,120100,688882380,5220,5200,5220,5200,135
|
|
20231006,120000,688177700,5210,5210,5210,5200,550
|
|
20231006,115900,685312210,5210,5210,5210,5210,139
|
|
20231006,115800,684588020,5210,5210,5210,5210,0
|
|
20231006,115700,684588020,5210,5200,5210,5200,134
|
|
20231006,115600,683889890,5210,5210,5210,5210,372
|
|
20231006,115500,681951770,5200,5210,5210,5200,142
|
|
20231006,115400,681211960,5200,5210,5210,5200,132
|
|
20231006,115300,680524250,5210,5220,5220,5210,391
|
|
20231006,115200,678484420,5210,5210,5210,5210,21
|
|
20231006,115100,678375010,5210,5210,5210,5210,5
|
|
20231006,115000,678348960,5220,5210,5220,5210,195
|
|
20231006,114900,677331420,5220,5220,5220,5220,282
|
|
20231006,114800,675859380,5220,5220,5220,5210,151
|
|
20231006,114700,675071180,5220,5220,5220,5220,5
|
|
20231006,114600,675045080,5210,5210,5210,5210,84
|
|
20231006,114500,674607440,5220,5210,5220,5210,417
|
|
20231006,114400,672430710,5210,5210,5210,5210,1648
|
|
20231006,114300,663844630,5210,5210,5210,5210,130
|
|
20231006,114200,663167330,5210,5200,5210,5190,2683
|
|
20231006,114100,649213010,5200,5200,5200,5200,442
|
|
20231006,114000,646914610,5200,5200,5200,5200,0
|
|
20231006,113900,646914610,5200,5190,5200,5190,164
|
|
20231006,113800,646061820,5200,5200,5200,5190,617
|
|
20231006,113700,642855420,5190,5190,5190,5190,0
|
|
20231006,113600,642855420,5190,5200,5200,5190,152
|
|
20231006,113500,642065270,5190,5200,5200,5190,273
|
|
20231006,113400,640645680,5190,5190,5190,5190,619
|
|
20231006,113300,637433070,5180,5180,5180,5180,0
|
|
20231006,113200,637433070,5180,5200,5200,5180,124
|
|
20231006,113100,636788290,5190,5200,5200,5190,599
|
|
20231006,113000,633679460,5190,5190,5190,5190,1
|
|
20231006,112900,633674270,5190,5190,5190,5190,900
|
|
20231006,112800,629003270,5190,5190,5190,5190,273
|
|
20231006,112700,627586400,5190,5190,5190,5190,147
|
|
20231006,112600,626823470,5180,5180,5180,5180,1003
|
|
20231006,112500,621627930,5190,5190,5190,5190,125
|
|
20231006,112400,620979180,5190,5190,5190,5190,556
|
|
20231006,112300,618093540,5190,5190,5190,5180,419
|
|
20231006,112200,615918940,5190,5190,5190,5190,135
|
|
20231006,112100,615218290,5190,5190,5190,5190,0
|
|
20231006,112000,615218290,5190,5190,5190,5180,425
|
|
20231006,111900,613012550,5190,5190,5190,5180,324
|
|
20231006,111800,611331000,5200,5180,5200,5180,469
|
|
20231006,111700,608899060,5180,5200,5200,5180,273
|
|
20231006,111600,607479480,5200,5200,5200,5200,143
|
|
20231006,111500,606735880,5200,5190,5200,5190,588
|
|
20231006,111400,603684150,5190,5190,5190,5180,1033
|
|
20231006,111300,598322890,5200,5200,5200,5200,438
|
|
20231006,111200,596045290,5200,5210,5210,5200,3169
|
|
20231006,111100,579563810,5210,5220,5220,5210,137
|
|
20231006,111000,578848690,5220,5220,5220,5220,874
|
|
20231006,110900,574286410,5210,5210,5220,5210,547
|
|
20231006,110800,571435080,5200,5210,5210,5200,978
|
|
20231006,110700,566340820,5220,5210,5220,5210,509
|
|
20231006,110600,563687670,5220,5210,5220,5210,1165
|
|
20231006,110500,557612850,5220,5220,5220,5220,1
|
|
20231006,110400,557607630,5230,5230,5230,5230,131
|
|
20231006,110300,556922500,5230,5230,5230,5230,0
|
|
20231006,110200,556922500,5230,5210,5230,5210,1018
|
|
20231006,110100,551604380,5220,5220,5220,5220,20
|
|
20231006,110000,551499980,5220,5220,5220,5220,129
|
|
20231006,105900,550826600,5220,5220,5220,5210,277
|
|
20231006,105800,549380670,5220,5220,5220,5220,138
|
|
20231006,105700,548660310,5220,5220,5220,5220,135
|
|
20231006,105600,547955610,5210,5210,5210,5210,1
|
|
20231006,105500,547950400,5220,5220,5220,5220,408
|
|
20231006,105400,545820640,5220,5220,5220,5220,0
|
|
20231006,105300,545820640,5220,5220,5230,5220,701
|
|
20231006,105200,542160060,5230,5230,5230,5230,424
|
|
20231006,105100,539942540,5230,5220,5230,5220,438
|
|
20231006,105000,537654800,5220,5230,5230,5220,135
|
|
20231006,104900,536948760,5220,5220,5220,5220,61
|
|
20231006,104800,536630340,5220,5220,5220,5220,387
|
|
20231006,104700,534610200,5210,5210,5210,5210,1
|
|
20231006,104600,534604990,5220,5220,5220,5220,278
|
|
20231006,104500,533153830,5220,5220,5220,5220,583
|
|
20231006,104400,530110570,5230,5210,5230,5210,191
|
|
20231006,104300,529112650,5230,5220,5230,5220,80
|
|
20231006,104200,528694350,5230,5230,5230,5230,193
|
|
20231006,104100,527684960,5230,5220,5230,5220,457
|
|
20231006,104000,525294860,5220,5230,5230,5220,198
|
|
20231006,103900,524260320,5230,5230,5230,5230,130
|
|
20231006,103800,523580420,5220,5220,5220,5220,1
|
|
20231006,103700,523575200,5230,5220,5230,5220,274
|
|
20231006,103600,522142200,5220,5220,5230,5220,198
|
|
20231006,103500,521107720,5230,5220,5230,5220,226
|
|
20231006,103400,519926740,5230,5230,5230,5210,572
|
|
20231006,103300,516937140,5230,5230,5230,5230,185
|
|
20231006,103200,515969590,5210,5210,5220,5210,2762
|
|
20231006,103100,501552160,5200,5200,5200,5200,200
|
|
20231006,103000,500512160,5220,5210,5220,5210,409
|
|
20231006,102900,498377190,5220,5220,5220,5220,0
|
|
20231006,102800,498377190,5220,5220,5220,5220,309
|
|
20231006,102700,496764210,5220,5220,5220,5220,272
|
|
20231006,102600,495344370,5210,5210,5210,5210,351
|
|
20231006,102500,493515660,5210,5220,5220,5210,350
|
|
20231006,102400,491690860,5210,5210,5210,5210,1181
|
|
20231006,102300,485537850,5210,5200,5210,5200,569
|
|
20231006,102200,482574830,5200,5210,5210,5200,243
|
|
20231006,102100,481309300,5190,5210,5210,5190,125
|
|
20231006,102000,480658090,5210,5210,5210,5210,272
|
|
20231006,101900,479240970,5210,5210,5210,5210,179
|
|
20231006,101800,478308380,5200,5200,5200,5200,367
|
|
20231006,101700,476399980,5200,5200,5200,5200,234
|
|
20231006,101600,475183180,5200,5200,5200,5200,419
|
|
20231006,101500,473004380,5200,5190,5200,5190,1131
|
|
20231006,101400,467133420,5190,5200,5200,5190,140
|
|
20231006,101300,466405520,5200,5200,5200,5200,0
|
|
20231006,101200,466405520,5200,5200,5200,5190,414
|
|
20231006,101100,464252760,5190,5200,5210,5190,975
|
|
20231006,101000,459183300,5200,5190,5200,5190,1482
|
|
20231006,100900,451490370,5190,5190,5190,5180,1077
|
|
20231006,100800,445902430,5190,5190,5190,5190,750
|
|
20231006,100700,442009930,5200,5200,5200,5190,1458
|
|
20231006,100600,434433340,5210,5210,5210,5210,0
|
|
20231006,100500,434433340,5210,5210,5210,5210,803
|
|
20231006,100400,430249710,5220,5220,5220,5220,50
|
|
20231006,100300,429988710,5220,5220,5220,5220,125
|
|
20231006,100200,429336210,5210,5210,5210,5210,953
|
|
20231006,100100,424371080,5200,5200,5200,5200,531
|
|
20231006,100000,421609880,5210,5210,5210,5210,187
|
|
20231006,095900,420635610,5210,5210,5210,5210,0
|
|
20231006,095800,420635610,5210,5210,5210,5210,508
|
|
20231006,095700,417988930,5210,5210,5210,5210,204
|
|
20231006,095600,416926090,5210,5210,5210,5200,1558
|
|
20231006,095500,408809610,5200,5200,5200,5200,424
|
|
20231006,095400,406604810,5200,5200,5200,5200,395
|
|
20231006,095300,404550810,5200,5200,5200,5200,724
|
|
20231006,095200,400786010,5200,5200,5200,5200,800
|
|
20231006,095100,396626010,5210,5200,5210,5200,677
|
|
20231006,095000,393100250,5210,5220,5220,5210,1558
|
|
20231006,094900,384973050,5220,5200,5220,5200,8803
|
|
20231006,094800,339154500,5190,5200,5200,5190,1001
|
|
20231006,094700,333959300,5190,5200,5200,5180,2767
|
|
20231006,094600,319607450,5200,5170,5200,5170,6332
|
|
20231006,094500,286814010,5170,5150,5170,5140,2365
|
|
20231006,094400,274613400,5140,5150,5160,5140,1737
|
|
20231006,094300,265664150,5150,5150,5150,5150,282
|
|
20231006,094200,264211850,5150,5160,5170,5150,436
|
|
20231006,094100,261960980,5160,5170,5170,5160,34
|
|
20231006,094000,261785530,5170,5170,5170,5160,551
|
|
20231006,093900,258937290,5170,5170,5170,5170,40
|
|
20231006,093800,258730490,5170,5170,5170,5160,427
|
|
20231006,093700,256523940,5170,5170,5180,5170,419
|
|
20231006,093600,254354990,5170,5170,5170,5170,28
|
|
20231006,093500,254210230,5170,5170,5170,5160,138
|
|
20231006,093400,253496870,5160,5170,5170,5150,633
|
|
20231006,093300,250231390,5160,5160,5170,5160,645
|
|
20231006,093200,246899040,5170,5170,5170,5170,103
|
|
20231006,093100,246366530,5170,5170,5170,5170,131
|
|
20231006,093000,245689260,5170,5160,5170,5160,341
|
|
20231006,092900,243929660,5160,5150,5160,5140,567
|
|
20231006,092800,241008920,5160,5150,5160,5150,148
|
|
20231006,092700,240246520,5150,5150,5150,5150,368
|
|
20231006,092600,238351320,5160,5160,5170,5160,1056
|
|
20231006,092500,232898130,5170,5170,5170,5170,803
|
|
20231006,092400,228746620,5170,5170,5180,5170,2475
|
|
20231006,092300,215930870,5170,5170,5170,5170,32
|
|
20231006,092200,215765430,5170,5180,5180,5160,1185
|
|
20231006,092100,209642930,5180,5160,5180,5160,764
|
|
20231006,092000,205695730,5160,5140,5160,5140,2837
|
|
20231006,091900,191080490,5140,5130,5140,5130,427
|
|
20231006,091800,188888330,5130,5140,5140,5130,871
|
|
20231006,091700,184420080,5140,5150,5150,5140,116
|
|
20231006,091600,183823710,5150,5150,5160,5150,434
|
|
20231006,091500,181587160,5150,5150,5150,5140,662
|
|
20231006,091400,178181130,5150,5150,5150,5150,51
|
|
20231006,091300,177918480,5140,5150,5150,5140,313
|
|
20231006,091200,176309520,5150,5160,5160,5150,115
|
|
20231006,091100,175717250,5150,5150,5150,5140,427
|
|
20231006,091000,173518260,5150,5140,5150,5130,1034
|
|
20231006,090900,168194130,5140,5130,5140,5110,1742
|
|
20231006,090800,159248300,5120,5120,5120,5100,1939
|
|
20231006,090700,149322300,5120,5110,5120,5100,1218
|
|
20231006,090600,143109550,5100,5100,5100,5080,331
|
|
20231006,090500,141424330,5110,5120,5130,5100,793
|
|
20231006,090400,137376640,5120,5140,5140,5120,278
|
|
20231006,090300,135952540,5130,5130,5130,5130,78
|
|
20231006,090200,135552400,5130,5110,5130,5100,3094
|
|
20231006,090100,119725750,5110,5100,5120,5090,5671
|
|
20231006,090000,90726830,5050,5030,5050,5030,18037
|