620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191700,539734850,5670,5670,5670,5670,6431
|
|
20231011,191600,539734850,5670,5670,5670,5670,0
|
|
20231011,191500,539734850,5670,5670,5670,5670,0
|
|
20231011,191400,539734850,5670,5670,5670,5670,0
|
|
20231011,191300,539734850,5670,5670,5670,5670,0
|
|
20231011,191200,539734850,5670,5670,5670,5670,0
|
|
20231011,191100,539734850,5670,5670,5670,5670,0
|
|
20231011,191000,539734850,5670,5670,5670,5670,0
|
|
20231011,190900,539734850,5670,5670,5670,5670,0
|
|
20231011,190800,539734850,5670,5670,5670,5670,0
|
|
20231011,190700,539734850,5670,5670,5670,5670,0
|
|
20231011,190600,539734850,5670,5670,5670,5670,0
|
|
20231011,190500,539734850,5670,5670,5670,5670,0
|
|
20231011,190400,539734850,5670,5670,5670,5670,0
|
|
20231011,190300,539734850,5670,5670,5670,5670,0
|
|
20231011,190200,539734850,5670,5670,5670,5670,0
|
|
20231011,190100,539734850,5670,5670,5670,5670,0
|
|
20231011,190000,539734850,5670,5670,5670,5670,0
|
|
20231011,185900,539734850,5670,5670,5670,5670,0
|
|
20231011,185800,539734850,5670,5670,5670,5670,0
|
|
20231011,185700,539734850,5670,5670,5670,5670,0
|
|
20231011,185600,539734850,5670,5670,5670,5670,0
|
|
20231011,185500,539734850,5670,5670,5670,5670,0
|
|
20231011,185400,539734850,5670,5670,5670,5670,0
|
|
20231011,185300,539734850,5670,5670,5670,5670,0
|
|
20231011,185200,539734850,5670,5670,5670,5670,0
|
|
20231011,185100,539734850,5670,5670,5670,5670,0
|
|
20231011,185000,539734850,5670,5670,5670,5670,0
|
|
20231011,184900,539734850,5670,5670,5670,5670,0
|
|
20231011,184800,539734850,5670,5670,5670,5670,0
|
|
20231011,184700,539734850,5670,5670,5670,5670,6431
|
|
20231011,184600,539734850,5670,5670,5670,5670,0
|
|
20231011,184500,539734850,5670,5670,5670,5670,0
|
|
20231011,184400,539734850,5670,5670,5670,5670,0
|
|
20231011,184300,539734850,5670,5670,5670,5670,0
|
|
20231011,184200,539734850,5670,5670,5670,5670,0
|
|
20231011,184100,539734850,5670,5670,5670,5670,0
|
|
20231011,184000,539734850,5670,5670,5670,5670,0
|
|
20231011,183900,539734850,5670,5670,5670,5670,0
|
|
20231011,183800,539734850,5670,5670,5670,5670,0
|
|
20231011,183700,539734850,5670,5670,5670,5670,0
|
|
20231011,183600,539734850,5670,5670,5670,5670,0
|
|
20231011,183500,539734850,5670,5670,5670,5670,0
|
|
20231011,183400,539734850,5670,5670,5670,5670,0
|
|
20231011,183300,539734850,5670,5670,5670,5670,0
|
|
20231011,183200,539734850,5670,5670,5670,5670,0
|
|
20231011,183100,539734850,5670,5670,5670,5670,0
|
|
20231011,183000,539734850,5670,5670,5670,5670,0
|
|
20231011,182900,539734850,5670,5670,5670,5670,0
|
|
20231011,182800,539734850,5670,5670,5670,5670,0
|
|
20231011,182700,539734850,5670,5670,5670,5670,0
|
|
20231011,182600,539734850,5670,5670,5670,5670,0
|
|
20231011,182500,539734850,5670,5670,5670,5670,0
|
|
20231011,182400,539734850,5670,5670,5670,5670,0
|
|
20231011,182300,539734850,5670,5670,5670,5670,0
|
|
20231011,182200,539734850,5670,5670,5670,5670,0
|
|
20231011,182100,539734850,5670,5670,5670,5670,0
|
|
20231011,182000,539734850,5670,5670,5670,5670,0
|
|
20231011,181900,539734850,5670,5670,5670,5670,0
|
|
20231011,181800,539734850,5670,5670,5670,5670,0
|
|
20231011,181700,539734850,5670,5670,5670,5670,6431
|
|
20231011,181600,539734850,5670,5670,5670,5670,0
|
|
20231011,181500,539734850,5670,5670,5670,5670,0
|
|
20231011,181400,539734850,5670,5670,5670,5670,0
|
|
20231011,181300,539734850,5670,5670,5670,5670,0
|
|
20231011,181200,539734850,5670,5670,5670,5670,0
|
|
20231011,181100,539734850,5670,5670,5670,5670,0
|
|
20231011,181000,539734850,5670,5670,5670,5670,0
|
|
20231011,180900,539734850,5670,5670,5670,5670,0
|
|
20231011,180800,539734850,5670,5670,5670,5670,0
|
|
20231011,180700,539734850,5670,5670,5670,5670,0
|
|
20231011,180600,539734850,5670,5670,5670,5670,0
|
|
20231011,180500,539734850,5670,5670,5670,5670,0
|
|
20231011,180400,539734850,5670,5670,5670,5670,0
|
|
20231011,180300,539734850,5670,5670,5670,5670,0
|
|
20231011,180200,539734850,5670,5670,5670,5670,0
|
|
20231011,180100,539734850,5670,5670,5670,5670,0
|
|
20231011,180000,539734850,5670,5670,5670,5670,0
|
|
20231011,175900,539734850,5670,5670,5670,5670,0
|
|
20231011,175800,539734850,5670,5670,5670,5670,0
|
|
20231011,175700,539734850,5670,5670,5670,5670,0
|
|
20231011,175600,539734850,5670,5670,5670,5670,0
|
|
20231011,175500,539734850,5670,5670,5670,5670,0
|
|
20231011,175400,539734850,5670,5670,5670,5670,0
|
|
20231011,175300,539734850,5670,5670,5670,5670,0
|
|
20231011,175200,539734850,5670,5670,5670,5670,0
|
|
20231011,175100,539734850,5670,5670,5670,5670,0
|
|
20231011,175000,539734850,5670,5670,5670,5670,0
|
|
20231011,174900,539734850,5670,5670,5670,5670,0
|
|
20231011,174800,539734850,5670,5670,5670,5670,0
|
|
20231011,174700,539734850,5670,5670,5670,5670,6431
|
|
20231011,174600,539734850,5670,5670,5670,5670,0
|
|
20231011,174500,539734850,5670,5670,5670,5670,0
|
|
20231011,174400,539734850,5670,5670,5670,5670,0
|
|
20231011,174300,539734850,5670,5670,5670,5670,0
|
|
20231011,174200,539734850,5670,5670,5670,5670,0
|
|
20231011,174100,539734850,5670,5670,5670,5670,0
|
|
20231011,174000,539734850,5670,5670,5670,5670,0
|
|
20231011,173900,539734850,5670,5670,5670,5670,0
|
|
20231011,173800,539734850,5670,5670,5670,5670,0
|
|
20231011,173700,539734850,5670,5670,5670,5670,0
|
|
20231011,173600,539734850,5670,5670,5670,5670,0
|
|
20231011,173500,539734850,5670,5670,5670,5670,0
|
|
20231011,173400,539734850,5670,5670,5670,5670,0
|
|
20231011,173300,539734850,5670,5670,5670,5670,0
|
|
20231011,173200,539734850,5670,5670,5670,5670,0
|
|
20231011,173100,539734850,5670,5670,5670,5670,0
|
|
20231011,173000,539734850,5670,5670,5670,5670,0
|
|
20231011,172900,539734850,5670,5670,5670,5670,0
|
|
20231011,172800,539734850,5670,5670,5670,5670,0
|
|
20231011,172700,539734850,5670,5670,5670,5670,0
|
|
20231011,172600,539734850,5670,5670,5670,5670,0
|
|
20231011,172500,539734850,5670,5670,5670,5670,0
|
|
20231011,172400,539734850,5670,5670,5670,5670,0
|
|
20231011,172300,539734850,5670,5670,5670,5670,0
|
|
20231011,172200,539734850,5670,5670,5670,5670,0
|
|
20231011,172100,539734850,5670,5670,5670,5670,0
|
|
20231011,172000,539734850,5670,5670,5670,5670,0
|
|
20231011,171900,539734850,5670,5670,5670,5670,0
|
|
20231011,171800,539734850,5670,5670,5670,5670,0
|
|
20231011,171700,539734850,5670,5670,5670,5670,6431
|
|
20231011,171600,539734850,5670,5670,5670,5670,0
|
|
20231011,171500,539734850,5670,5670,5670,5670,0
|
|
20231011,171400,539734850,5670,5670,5670,5670,0
|
|
20231011,171300,539734850,5670,5670,5670,5670,0
|
|
20231011,171200,539734850,5670,5670,5670,5670,0
|
|
20231011,171100,539734850,5670,5670,5670,5670,0
|
|
20231011,171000,539734850,5670,5670,5670,5670,0
|
|
20231011,170900,539734850,5670,5670,5670,5670,0
|
|
20231011,170800,539734850,5670,5670,5670,5670,0
|
|
20231011,170700,539734850,5670,5670,5670,5670,0
|
|
20231011,170600,539734850,5670,5670,5670,5670,0
|
|
20231011,170500,539734850,5670,5670,5670,5670,0
|
|
20231011,170400,539734850,5670,5670,5670,5670,0
|
|
20231011,170300,539734850,5670,5670,5670,5670,0
|
|
20231011,170200,539734850,5670,5670,5670,5670,0
|
|
20231011,170100,539734850,5670,5670,5670,5670,0
|
|
20231011,170000,539734850,5670,5670,5670,5670,0
|
|
20231011,165900,539734850,5670,5670,5670,5670,0
|
|
20231011,165800,539734850,5670,5670,5670,5670,0
|
|
20231011,165700,539734850,5670,5670,5670,5670,0
|
|
20231011,165600,539734850,5670,5670,5670,5670,0
|
|
20231011,165500,539734850,5670,5670,5670,5670,0
|
|
20231011,165400,539734850,5670,5670,5670,5670,0
|
|
20231011,165300,539734850,5670,5670,5670,5670,0
|
|
20231011,165200,539734850,5670,5670,5670,5670,0
|
|
20231011,165100,539734850,5670,5670,5670,5670,0
|
|
20231011,165000,539734850,5670,5670,5670,5670,0
|
|
20231011,164900,539734850,5670,5670,5670,5670,0
|
|
20231011,164800,539734850,5670,5670,5670,5670,0
|
|
20231011,164700,539734850,5670,5670,5670,5670,6431
|
|
20231011,164600,539734850,5670,5670,5670,5670,0
|
|
20231011,164500,539734850,5670,5670,5670,5670,0
|
|
20231011,164400,539734850,5670,5670,5670,5670,0
|
|
20231011,164300,539734850,5670,5670,5670,5670,0
|
|
20231011,164200,539734850,5670,5670,5670,5670,0
|
|
20231011,164100,539734850,5670,5670,5670,5670,0
|
|
20231011,164000,539734850,5670,5670,5670,5670,0
|
|
20231011,163900,539734850,5670,5670,5670,5670,0
|
|
20231011,163800,539734850,5670,5670,5670,5670,0
|
|
20231011,163700,539734850,5670,5670,5670,5670,0
|
|
20231011,163600,539734850,5670,5670,5670,5670,0
|
|
20231011,163500,539734850,5670,5670,5670,5670,0
|
|
20231011,163400,539734850,5670,5670,5670,5670,0
|
|
20231011,163300,539734850,5670,5670,5670,5670,0
|
|
20231011,163200,539734850,5670,5670,5670,5670,0
|
|
20231011,163100,539734850,5670,5670,5670,5670,0
|
|
20231011,163000,539734850,5670,5670,5670,5670,0
|
|
20231011,162900,539734850,5670,5670,5670,5670,0
|
|
20231011,162800,539734850,5670,5670,5670,5670,0
|
|
20231011,162700,539734850,5670,5670,5670,5670,0
|
|
20231011,162600,539734850,5670,5670,5670,5670,0
|
|
20231011,162500,539734850,5670,5670,5670,5670,0
|
|
20231011,162400,539734850,5670,5670,5670,5670,0
|
|
20231011,162300,539734850,5670,5670,5670,5670,0
|
|
20231011,162200,539734850,5670,5670,5670,5670,0
|
|
20231011,162100,539734850,5670,5670,5670,5670,0
|
|
20231011,162000,539734850,5670,5670,5670,5670,0
|
|
20231011,161900,539734850,5670,5670,5670,5670,0
|
|
20231011,161800,539734850,5670,5670,5670,5670,0
|
|
20231011,161700,539734850,5670,5670,5670,5670,6431
|
|
20231011,161600,539734850,5670,5670,5670,5670,0
|
|
20231011,161500,539734850,5670,5670,5670,5670,0
|
|
20231011,161400,539734850,5670,5670,5670,5670,0
|
|
20231011,161300,539734850,5670,5670,5670,5670,0
|
|
20231011,161200,539734850,5670,5670,5670,5670,0
|
|
20231011,161100,539734850,5670,5670,5670,5670,0
|
|
20231011,161000,539734850,5670,5670,5670,5670,0
|
|
20231011,160900,539734850,5670,5670,5670,5670,0
|
|
20231011,160800,539734850,5670,5670,5670,5670,0
|
|
20231011,160700,539734850,5670,5670,5670,5670,0
|
|
20231011,160600,539734850,5670,5670,5670,5670,0
|
|
20231011,160500,539734850,5670,5670,5670,5670,0
|
|
20231011,160400,539734850,5670,5670,5670,5670,0
|
|
20231011,160300,539734850,5670,5670,5670,5670,0
|
|
20231011,160200,539734850,5670,5670,5670,5670,0
|
|
20231011,160100,539734850,5670,5670,5670,5670,0
|
|
20231011,160000,539734850,5670,5670,5670,5670,0
|
|
20231011,155900,539734850,5670,5670,5670,5670,0
|
|
20231011,155800,539734850,5670,5670,5670,5670,0
|
|
20231011,155700,539734850,5670,5670,5670,5670,0
|
|
20231011,155600,539734850,5670,5670,5670,5670,0
|
|
20231011,155500,539734850,5670,5670,5670,5670,0
|
|
20231011,155400,539734850,5670,5670,5670,5670,0
|
|
20231011,155300,539734850,5670,5670,5670,5670,0
|
|
20231011,155200,539734850,5670,5670,5670,5670,0
|
|
20231011,155100,539734850,5670,5670,5670,5670,0
|
|
20231011,155000,539734850,5670,5670,5670,5670,0
|
|
20231011,154900,539734850,5670,5670,5670,5670,0
|
|
20231011,154800,539734850,5670,5670,5670,5670,0
|
|
20231011,154700,539734850,5670,5670,5670,5670,6431
|
|
20231011,154600,539734850,5670,5670,5670,5670,0
|
|
20231011,154500,539734850,5670,5670,5670,5670,0
|
|
20231011,154400,539734850,5670,5670,5670,5670,0
|
|
20231011,154300,539734850,5670,5670,5670,5670,0
|
|
20231011,154200,539734850,5670,5670,5670,5670,0
|
|
20231011,154100,539734850,5670,5670,5670,5670,0
|
|
20231011,154000,539734850,5670,5670,5670,5670,0
|
|
20231011,153900,539734850,5670,5670,5670,5670,0
|
|
20231011,153800,539734850,5670,5670,5670,5670,0
|
|
20231011,153700,539734850,5670,5670,5670,5670,0
|
|
20231011,153600,539734850,5670,5670,5670,5670,0
|
|
20231011,153500,539734850,5670,5670,5670,5670,0
|
|
20231011,153400,539734850,5670,5670,5670,5670,0
|
|
20231011,153300,539734850,5670,5670,5670,5670,0
|
|
20231011,153200,539734850,5670,5670,5670,5670,0
|
|
20231011,153100,539734850,5670,5670,5670,5670,0
|
|
20231011,153000,539734850,5670,5670,5670,5670,6431
|
|
20231011,152900,503271080,5710,5710,5710,5710,0
|
|
20231011,152800,503271080,5710,5710,5710,5710,0
|
|
20231011,152700,503271080,5710,5710,5710,5710,0
|
|
20231011,152600,503271080,5710,5710,5710,5710,0
|
|
20231011,152500,503271080,5710,5710,5710,5710,0
|
|
20231011,152400,503271080,5710,5710,5710,5710,0
|
|
20231011,152300,503271080,5710,5710,5710,5710,0
|
|
20231011,152200,503271080,5710,5710,5710,5710,0
|
|
20231011,152100,503271080,5710,5710,5710,5710,0
|
|
20231011,152000,503271080,5710,5710,5710,5710,0
|
|
20231011,151900,503271080,5710,5700,5710,5700,20
|
|
20231011,151800,503157070,5700,5700,5700,5700,175
|
|
20231011,151700,502159570,5710,5690,5710,5680,402
|
|
20231011,151600,499875590,5710,5710,5710,5710,0
|
|
20231011,151500,499875590,5710,5710,5710,5710,0
|
|
20231011,151400,499875590,5710,5710,5710,5710,0
|
|
20231011,151300,499875590,5710,5710,5710,5710,0
|
|
20231011,151200,499875590,5710,5710,5710,5710,0
|
|
20231011,151100,499875590,5710,5710,5710,5710,4
|
|
20231011,151000,499852750,5710,5690,5710,5690,351
|
|
20231011,150900,497855540,5710,5710,5710,5710,0
|
|
20231011,150800,497855540,5710,5710,5710,5690,461
|
|
20231011,150700,495232230,5690,5690,5690,5690,200
|
|
20231011,150600,494094230,5710,5690,5710,5690,3
|
|
20231011,150500,494077120,5710,5710,5710,5710,2
|
|
20231011,150400,494065700,5690,5700,5710,5690,318
|
|
20231011,150300,492256010,5710,5710,5710,5690,1711
|
|
20231011,150200,482500090,5720,5720,5720,5720,0
|
|
20231011,150100,482500090,5720,5720,5720,5720,0
|
|
20231011,150000,482500090,5720,5700,5720,5700,841
|
|
20231011,145900,477706090,5720,5720,5720,5720,1
|
|
20231011,145800,477700370,5710,5710,5710,5710,50
|
|
20231011,145700,477414870,5720,5700,5720,5700,189
|
|
20231011,145600,476337490,5700,5700,5700,5700,315
|
|
20231011,145500,474541990,5730,5730,5730,5730,1
|
|
20231011,145400,474536260,5730,5690,5730,5690,366
|
|
20231011,145300,472450680,5730,5730,5730,5730,0
|
|
20231011,145200,472450680,5730,5730,5730,5730,0
|
|
20231011,145100,472450680,5730,5710,5730,5710,130
|
|
20231011,145000,471708320,5710,5710,5710,5690,553
|
|
20231011,144900,468560670,5700,5710,5710,5700,31
|
|
20231011,144800,468383860,5730,5700,5730,5690,118
|
|
20231011,144700,467711460,5700,5710,5710,5700,774
|
|
20231011,144600,463296680,5730,5730,5730,5730,0
|
|
20231011,144500,463296680,5730,5730,5730,5730,0
|
|
20231011,144400,463296680,5730,5730,5730,5730,0
|
|
20231011,144300,463296680,5730,5730,5730,5730,3
|
|
20231011,144200,463279490,5730,5730,5730,5730,0
|
|
20231011,144100,463279490,5730,5730,5730,5730,300
|
|
20231011,144000,461560490,5730,5710,5730,5710,52
|
|
20231011,143900,461263530,5730,5730,5730,5730,0
|
|
20231011,143800,461263530,5730,5730,5730,5700,57
|
|
20231011,143700,460938410,5710,5710,5710,5710,109
|
|
20231011,143600,460316020,5730,5720,5730,5720,35
|
|
20231011,143500,460115810,5730,5730,5730,5730,17
|
|
20231011,143400,460018400,5710,5720,5720,5710,90
|
|
20231011,143300,459504470,5730,5730,5730,5730,0
|
|
20231011,143200,459504470,5730,5730,5730,5730,0
|
|
20231011,143100,459504470,5730,5730,5730,5730,0
|
|
20231011,143000,459504470,5730,5730,5730,5730,100
|
|
20231011,142900,458931470,5730,5730,5730,5730,12
|
|
20231011,142800,458862710,5730,5730,5730,5730,0
|
|
20231011,142700,458862710,5730,5730,5730,5730,3
|
|
20231011,142600,458845520,5730,5730,5730,5710,205
|
|
20231011,142500,457674860,5730,5730,5730,5730,0
|
|
20231011,142400,457674860,5730,5730,5730,5730,4
|
|
20231011,142300,457651940,5730,5730,5730,5730,3
|
|
20231011,142200,457634750,5730,5730,5730,5730,113
|
|
20231011,142100,456987260,5730,5720,5730,5720,305
|
|
20231011,142000,455242610,5730,5730,5730,5730,3
|
|
20231011,141900,455225420,5730,5730,5730,5730,100
|
|
20231011,141800,454652420,5730,5730,5730,5730,0
|
|
20231011,141700,454652420,5730,5730,5730,5730,7
|
|
20231011,141600,454612310,5730,5730,5730,5730,15
|
|
20231011,141500,454526360,5730,5730,5730,5730,31
|
|
20231011,141400,454348730,5730,5730,5730,5730,1
|
|
20231011,141300,454343000,5730,5730,5730,5730,202
|
|
20231011,141200,453185540,5730,5730,5730,5730,1
|
|
20231011,141100,453179810,5730,5710,5730,5710,576
|
|
20231011,141000,449890750,5710,5710,5710,5710,15
|
|
20231011,140900,449805100,5710,5710,5710,5710,0
|
|
20231011,140800,449805100,5710,5710,5710,5710,91
|
|
20231011,140700,449285490,5710,5710,5710,5710,10
|
|
20231011,140600,449228390,5710,5710,5710,5710,13
|
|
20231011,140500,449154160,5710,5710,5710,5710,6
|
|
20231011,140400,449119900,5710,5710,5710,5710,0
|
|
20231011,140300,449119900,5710,5710,5710,5710,10
|
|
20231011,140200,449062800,5720,5720,5720,5720,6
|
|
20231011,140100,449028480,5700,5710,5720,5690,2626
|
|
20231011,140000,434074500,5720,5720,5720,5720,0
|
|
20231011,135900,434074500,5720,5720,5720,5720,0
|
|
20231011,135800,434074500,5720,5720,5720,5720,2
|
|
20231011,135700,434063060,5720,5710,5720,5710,311
|
|
20231011,135600,432287230,5710,5700,5710,5700,506
|
|
20231011,135500,429400680,5710,5710,5710,5710,1
|
|
20231011,135400,429394970,5710,5710,5710,5710,288
|
|
20231011,135300,427750490,5720,5720,5720,5720,0
|
|
20231011,135200,427750490,5720,5720,5720,5720,2
|
|
20231011,135100,427739050,5720,5710,5720,5710,160
|
|
20231011,135000,426825420,5720,5720,5720,5720,1256
|
|
20231011,134900,419641100,5730,5720,5730,5720,413
|
|
20231011,134800,417278720,5740,5740,5740,5740,4
|
|
20231011,134700,417255760,5730,5740,5740,5730,2757
|
|
20231011,134600,401458110,5740,5740,5740,5740,1
|
|
20231011,134500,401452370,5730,5730,5730,5730,1000
|
|
20231011,134400,395722370,5750,5750,5750,5750,0
|
|
20231011,134300,395722370,5750,5750,5750,5750,0
|
|
20231011,134200,395722370,5750,5750,5750,5750,0
|
|
20231011,134100,395722370,5750,5750,5750,5750,1
|
|
20231011,134000,395716620,5730,5730,5730,5730,192
|
|
20231011,133900,394616460,5750,5750,5750,5750,200
|
|
20231011,133800,393466460,5750,5750,5750,5750,2
|
|
20231011,133700,393454960,5750,5750,5750,5750,0
|
|
20231011,133600,393454960,5750,5750,5750,5750,0
|
|
20231011,133500,393454960,5750,5750,5750,5750,2
|
|
20231011,133400,393443460,5750,5740,5750,5740,52
|
|
20231011,133300,393144910,5740,5740,5740,5740,956
|
|
20231011,133200,387657470,5760,5760,5760,5760,0
|
|
20231011,133100,387657470,5760,5760,5760,5760,0
|
|
20231011,133000,387657470,5760,5760,5760,5760,9
|
|
20231011,132900,387605630,5760,5760,5760,5760,0
|
|
20231011,132800,387605630,5760,5740,5760,5740,502
|
|
20231011,132700,384724110,5760,5740,5760,5740,109
|
|
20231011,132600,384098430,5770,5740,5770,5740,51
|
|
20231011,132500,383805660,5770,5770,5770,5770,0
|
|
20231011,132400,383805660,5770,5770,5770,5770,0
|
|
20231011,132300,383805660,5770,5770,5770,5770,0
|
|
20231011,132200,383805660,5770,5740,5770,5740,33
|
|
20231011,132100,383616210,5770,5770,5770,5770,0
|
|
20231011,132000,383616210,5770,5770,5770,5770,0
|
|
20231011,131900,383616210,5770,5770,5770,5770,0
|
|
20231011,131800,383616210,5770,5750,5770,5750,301
|
|
20231011,131700,381885440,5750,5750,5750,5750,215
|
|
20231011,131600,380649190,5770,5770,5770,5770,0
|
|
20231011,131500,380649190,5770,5770,5770,5770,0
|
|
20231011,131400,380649190,5770,5770,5770,5770,0
|
|
20231011,131300,380649190,5770,5770,5770,5770,0
|
|
20231011,131200,380649190,5770,5750,5770,5750,13
|
|
20231011,131100,380574420,5770,5770,5770,5770,0
|
|
20231011,131000,380574420,5770,5770,5770,5770,300
|
|
20231011,130900,378843420,5780,5780,5780,5780,0
|
|
20231011,130800,378843420,5780,5780,5780,5780,0
|
|
20231011,130700,378843420,5780,5780,5780,5780,0
|
|
20231011,130600,378843420,5780,5750,5780,5750,84
|
|
20231011,130500,378360360,5780,5780,5780,5780,0
|
|
20231011,130400,378360360,5780,5780,5780,5780,6
|
|
20231011,130300,378325680,5780,5760,5780,5760,58
|
|
20231011,130200,377991540,5760,5780,5780,5760,246
|
|
20231011,130100,376574560,5780,5780,5780,5780,4
|
|
20231011,130000,376551440,5780,5780,5780,5780,5
|
|
20231011,125900,376522540,5780,5780,5780,5780,3
|
|
20231011,125800,376505200,5730,5770,5780,5730,4002
|
|
20231011,125700,353572430,5780,5780,5780,5780,0
|
|
20231011,125600,353572430,5780,5780,5780,5780,0
|
|
20231011,125500,353572430,5780,5780,5780,5780,0
|
|
20231011,125400,353572430,5780,5780,5780,5780,6
|
|
20231011,125300,353537750,5780,5780,5780,5730,3924
|
|
20231011,125200,331024230,5780,5780,5780,5780,88
|
|
20231011,125100,330515590,5790,5790,5790,5790,0
|
|
20231011,125000,330515590,5790,5780,5790,5780,5
|
|
20231011,124900,330486650,5790,5790,5790,5790,361
|
|
20231011,124800,328396460,5800,5800,5800,5800,0
|
|
20231011,124700,328396460,5800,5800,5800,5790,62
|
|
20231011,124600,328037020,5790,5800,5800,5790,40
|
|
20231011,124500,327805180,5800,5800,5800,5800,0
|
|
20231011,124400,327805180,5800,5790,5800,5790,381
|
|
20231011,124300,325599100,5800,5800,5800,5800,24
|
|
20231011,124200,325459900,5810,5810,5810,5810,0
|
|
20231011,124100,325459900,5810,5810,5810,5810,0
|
|
20231011,124000,325459900,5810,5810,5810,5810,14
|
|
20231011,123900,325378560,5810,5810,5810,5800,284
|
|
20231011,123800,323731330,5810,5800,5810,5800,232
|
|
20231011,123700,322383460,5800,5800,5800,5800,874
|
|
20231011,123600,317314260,5800,5790,5800,5790,10
|
|
20231011,123500,317256300,5800,5790,5800,5790,307
|
|
20231011,123400,315478700,5790,5800,5800,5790,31
|
|
20231011,123300,315299200,5800,5770,5800,5770,2770
|
|
20231011,123200,299274650,5780,5780,5780,5780,1
|
|
20231011,123100,299268870,5780,5770,5780,5770,3
|
|
20231011,123000,299251540,5780,5780,5780,5780,120
|
|
20231011,122900,298557940,5780,5780,5780,5780,50
|
|
20231011,122800,298268940,5780,5780,5780,5780,40
|
|
20231011,122700,298037740,5780,5780,5780,5780,1
|
|
20231011,122600,298031960,5780,5780,5780,5780,0
|
|
20231011,122500,298031960,5780,5780,5780,5780,101
|
|
20231011,122400,297448180,5780,5780,5780,5780,0
|
|
20231011,122300,297448180,5780,5770,5780,5770,13
|
|
20231011,122200,297373060,5780,5780,5780,5780,0
|
|
20231011,122100,297373060,5780,5750,5780,5750,176
|
|
20231011,122000,296359410,5760,5760,5760,5760,339
|
|
20231011,121900,294406770,5780,5770,5780,5770,3
|
|
20231011,121800,294389450,5770,5770,5770,5770,100
|
|
20231011,121700,293812450,5770,5770,5770,5770,0
|
|
20231011,121600,293812450,5770,5770,5770,5770,0
|
|
20231011,121500,293812450,5770,5770,5770,5770,40
|
|
20231011,121400,293581650,5770,5770,5770,5770,8
|
|
20231011,121300,293535490,5770,5770,5770,5770,685
|
|
20231011,121200,289583040,5770,5770,5770,5770,462
|
|
20231011,121100,286917300,5770,5770,5770,5770,7
|
|
20231011,121000,286876910,5770,5770,5770,5770,302
|
|
20231011,120900,285134370,5760,5760,5760,5760,316
|
|
20231011,120800,283314210,5760,5760,5760,5760,602
|
|
20231011,120700,279846690,5760,5760,5760,5760,0
|
|
20231011,120600,279846690,5760,5760,5760,5760,0
|
|
20231011,120500,279846690,5760,5760,5760,5760,24
|
|
20231011,120400,279708450,5760,5760,5760,5760,94
|
|
20231011,120300,279167010,5760,5760,5760,5760,50
|
|
20231011,120200,278879010,5770,5770,5770,5770,0
|
|
20231011,120100,278879010,5770,5770,5770,5770,0
|
|
20231011,120000,278879010,5770,5760,5770,5760,22
|
|
20231011,115900,278752270,5770,5760,5770,5760,22
|
|
20231011,115800,278625540,5770,5760,5770,5760,3
|
|
20231011,115700,278608250,5770,5770,5770,5770,0
|
|
20231011,115600,278608250,5770,5770,5770,5760,14
|
|
20231011,115500,278527490,5770,5770,5770,5760,11
|
|
20231011,115400,278464040,5770,5770,5770,5770,0
|
|
20231011,115300,278464040,5770,5770,5770,5770,0
|
|
20231011,115200,278464040,5770,5760,5770,5760,3
|
|
20231011,115100,278446750,5770,5770,5770,5770,3
|
|
20231011,115000,278429440,5770,5760,5770,5760,1312
|
|
20231011,114900,270872310,5760,5750,5760,5750,333
|
|
20231011,114800,268956230,5760,5740,5760,5740,503
|
|
20231011,114700,266068950,5760,5760,5760,5760,0
|
|
20231011,114600,266068950,5760,5760,5760,5760,1
|
|
20231011,114500,266063190,5760,5760,5760,5760,1
|
|
20231011,114400,266057430,5740,5740,5740,5740,20
|
|
20231011,114300,265942630,5750,5750,5750,5750,100
|
|
20231011,114200,265367630,5760,5760,5760,5760,2
|
|
20231011,114100,265356110,5760,5750,5760,5750,672
|
|
20231011,114000,261492090,5750,5750,5750,5750,299
|
|
20231011,113900,259772840,5750,5750,5750,5750,0
|
|
20231011,113800,259772840,5750,5750,5750,5750,0
|
|
20231011,113700,259772840,5750,5750,5750,5750,1
|
|
20231011,113600,259767090,5710,5730,5750,5710,528
|
|
20231011,113500,256742920,5750,5750,5750,5750,1000
|
|
20231011,113400,250992920,5750,5750,5750,5750,0
|
|
20231011,113300,250992920,5750,5750,5750,5750,0
|
|
20231011,113200,250992920,5750,5750,5750,5750,2
|
|
20231011,113100,250981420,5740,5730,5740,5730,1369
|
|
20231011,113000,243126740,5730,5720,5730,5720,400
|
|
20231011,112900,240838730,5730,5730,5730,5730,0
|
|
20231011,112800,240838730,5730,5730,5730,5730,0
|
|
20231011,112700,240838730,5730,5730,5730,5730,2
|
|
20231011,112600,240827270,5720,5730,5740,5720,61
|
|
20231011,112500,240477620,5730,5720,5730,5720,573
|
|
20231011,112400,237200030,5740,5740,5740,5740,0
|
|
20231011,112300,237200030,5740,5740,5740,5740,0
|
|
20231011,112200,237200030,5740,5720,5740,5720,2
|
|
20231011,112100,237188570,5740,5740,5740,5740,0
|
|
20231011,112000,237188570,5740,5740,5740,5740,0
|
|
20231011,111900,237188570,5740,5740,5740,5740,0
|
|
20231011,111800,237188570,5740,5740,5740,5740,0
|
|
20231011,111700,237188570,5740,5740,5740,5740,0
|
|
20231011,111600,237188570,5740,5740,5740,5740,0
|
|
20231011,111500,237188570,5740,5740,5740,5740,0
|
|
20231011,111400,237188570,5740,5740,5740,5740,0
|
|
20231011,111300,237188570,5740,5720,5740,5720,173
|
|
20231011,111200,236198990,5740,5740,5740,5740,0
|
|
20231011,111100,236198990,5740,5740,5740,5740,0
|
|
20231011,111000,236198990,5740,5730,5740,5730,544
|
|
20231011,110900,233081830,5740,5730,5740,5730,126
|
|
20231011,110800,232359840,5740,5730,5740,5730,48
|
|
20231011,110700,232084770,5740,5730,5740,5730,102
|
|
20231011,110600,231500290,5740,5730,5740,5730,319
|
|
20231011,110500,229672410,5740,5740,5740,5740,0
|
|
20231011,110400,229672410,5740,5730,5740,5730,68
|
|
20231011,110300,229282600,5750,5750,5750,5750,0
|
|
20231011,110200,229282600,5750,5750,5750,5750,0
|
|
20231011,110100,229282600,5750,5750,5750,5750,0
|
|
20231011,110000,229282600,5750,5750,5750,5750,13
|
|
20231011,105900,229207850,5750,5750,5750,5750,28
|
|
20231011,105800,229046850,5750,5750,5750,5750,9
|
|
20231011,105700,228995100,5750,5750,5750,5750,47
|
|
20231011,105600,228724850,5750,5750,5750,5750,75
|
|
20231011,105500,228293600,5750,5750,5750,5750,76
|
|
20231011,105400,227856600,5750,5730,5750,5730,2703
|
|
20231011,105300,212361130,5730,5710,5730,5710,1219
|
|
20231011,105200,205392120,5710,5710,5710,5710,0
|
|
20231011,105100,205392120,5710,5710,5710,5710,0
|
|
20231011,105000,205392120,5710,5700,5710,5700,205
|
|
20231011,104900,204223570,5700,5700,5700,5700,0
|
|
20231011,104800,204223570,5700,5700,5700,5700,24
|
|
20231011,104700,204086770,5700,5680,5700,5680,264
|
|
20231011,104600,202586200,5700,5700,5700,5700,0
|
|
20231011,104500,202586200,5700,5700,5700,5700,4
|
|
20231011,104400,202563400,5700,5700,5700,5700,19
|
|
20231011,104300,202455100,5690,5690,5690,5690,312
|
|
20231011,104200,200679820,5710,5710,5710,5710,0
|
|
20231011,104100,200679820,5710,5710,5710,5710,1
|
|
20231011,104000,200674110,5690,5690,5690,5690,45
|
|
20231011,103900,200418060,5720,5720,5720,5720,0
|
|
20231011,103800,200418060,5720,5700,5720,5700,481
|
|
20231011,103700,197676300,5700,5710,5720,5690,650
|
|
20231011,103600,193971970,5720,5720,5720,5720,0
|
|
20231011,103500,193971970,5720,5720,5720,5720,0
|
|
20231011,103400,193971970,5720,5720,5720,5720,2
|
|
20231011,103300,193960530,5720,5710,5720,5710,100
|
|
20231011,103200,193389520,5720,5720,5720,5720,0
|
|
20231011,103100,193389520,5720,5710,5720,5670,2001
|
|
20231011,103000,182003290,5730,5730,5730,5730,0
|
|
20231011,102900,182003290,5730,5730,5730,5730,0
|
|
20231011,102800,182003290,5730,5730,5730,5730,360
|
|
20231011,102700,179940490,5740,5740,5740,5740,0
|
|
20231011,102600,179940490,5740,5740,5740,5690,1731
|
|
20231011,102500,170069960,5740,5740,5750,5740,280
|
|
20231011,102400,168462680,5750,5740,5750,5740,51
|
|
20231011,102300,168169460,5750,5750,5750,5750,0
|
|
20231011,102200,168169460,5750,5750,5750,5750,3
|
|
20231011,102100,168152210,5740,5740,5740,5730,1964
|
|
20231011,102000,156895280,5740,5740,5740,5740,0
|
|
20231011,101900,156895280,5740,5740,5740,5740,1
|
|
20231011,101800,156889540,5720,5720,5720,5720,1
|
|
20231011,101700,156883820,5740,5740,5740,5740,0
|
|
20231011,101600,156883820,5740,5740,5740,5690,3104
|
|
20231011,101500,139181420,5740,5750,5750,5740,352
|
|
20231011,101400,137160420,5750,5750,5750,5750,0
|
|
20231011,101300,137160420,5750,5750,5750,5750,0
|
|
20231011,101200,137160420,5750,5750,5750,5750,0
|
|
20231011,101100,137160420,5750,5750,5750,5750,15
|
|
20231011,101000,137074170,5750,5750,5750,5750,0
|
|
20231011,100900,137074170,5750,5740,5750,5740,104
|
|
20231011,100800,136477170,5750,5730,5750,5730,1184
|
|
20231011,100700,129681330,5740,5740,5740,5740,0
|
|
20231011,100600,129681330,5740,5740,5740,5740,120
|
|
20231011,100500,128992530,5740,5740,5740,5740,0
|
|
20231011,100400,128992530,5740,5740,5740,5740,0
|
|
20231011,100300,128992530,5740,5740,5740,5740,5
|
|
20231011,100200,128963830,5730,5720,5730,5710,482
|
|
20231011,100100,126207200,5740,5740,5740,5740,0
|
|
20231011,100000,126207200,5740,5740,5740,5740,0
|
|
20231011,095900,126207200,5740,5740,5740,5740,20
|
|
20231011,095800,126092400,5740,5740,5740,5740,0
|
|
20231011,095700,126092400,5740,5750,5750,5740,257
|
|
20231011,095600,124617200,5740,5740,5740,5740,100
|
|
20231011,095500,124043200,5750,5750,5750,5740,224
|
|
20231011,095400,122755210,5750,5750,5750,5750,0
|
|
20231011,095300,122755210,5750,5750,5750,5750,0
|
|
20231011,095200,122755210,5750,5740,5750,5730,703
|
|
20231011,095100,118721590,5740,5740,5740,5740,349
|
|
20231011,095000,116718330,5740,5740,5740,5720,1005
|
|
20231011,094900,110969630,5730,5730,5730,5730,50
|
|
20231011,094800,110683130,5740,5740,5740,5740,0
|
|
20231011,094700,110683130,5740,5740,5740,5740,0
|
|
20231011,094600,110683130,5740,5740,5740,5740,9
|
|
20231011,094500,110631470,5740,5740,5740,5740,0
|
|
20231011,094400,110631470,5740,5730,5740,5730,115
|
|
20231011,094300,109972410,5740,5740,5740,5740,5
|
|
20231011,094200,109943710,5740,5730,5740,5730,2101
|
|
20231011,094100,97904940,5730,5730,5730,5730,0
|
|
20231011,094000,97904940,5730,5730,5730,5730,2
|
|
20231011,093900,97893480,5700,5710,5730,5700,2274
|
|
20231011,093800,84891120,5700,5700,5700,5700,210
|
|
20231011,093700,83694120,5710,5710,5710,5710,22
|
|
20231011,093600,83568500,5700,5700,5700,5700,370
|
|
20231011,093500,81459500,5700,5700,5700,5700,576
|
|
20231011,093400,78176300,5700,5710,5710,5700,1000
|
|
20231011,093300,72473600,5710,5700,5710,5700,645
|
|
20231011,093200,68797070,5700,5700,5700,5700,1
|
|
20231011,093100,68791370,5700,5700,5700,5700,2
|
|
20231011,093000,68779970,5700,5700,5700,5690,295
|
|
20231011,092900,67100670,5700,5690,5700,5690,260
|
|
20231011,092800,65620610,5690,5690,5690,5690,1
|
|
20231011,092700,65614920,5690,5690,5690,5670,56
|
|
20231011,092600,65296940,5690,5690,5690,5690,25
|
|
20231011,092500,65154690,5690,5690,5690,5690,107
|
|
20231011,092400,64545860,5690,5650,5690,5650,601
|
|
20231011,092300,61139120,5650,5670,5670,5650,1606
|
|
20231011,092200,52061200,5670,5670,5670,5670,178
|
|
20231011,092100,51051940,5660,5670,5670,5660,303
|
|
20231011,092000,49336940,5670,5670,5670,5670,21
|
|
20231011,091900,49217870,5670,5650,5670,5650,29
|
|
20231011,091800,49054000,5670,5670,5670,5670,67
|
|
20231011,091700,48674110,5670,5660,5680,5660,256
|
|
20231011,091600,47224490,5650,5650,5650,5640,304
|
|
20231011,091500,45507090,5650,5650,5660,5650,1009
|
|
20231011,091400,39805240,5650,5640,5650,5640,537
|
|
20231011,091300,36772770,5640,5630,5640,5630,191
|
|
20231011,091200,35697430,5640,5640,5640,5640,3
|
|
20231011,091100,35680510,5650,5640,5650,5630,25
|
|
20231011,091000,35539350,5650,5650,5650,5650,0
|
|
20231011,090900,35539350,5650,5650,5650,5650,1
|
|
20231011,090800,35533700,5630,5650,5650,5630,3
|
|
20231011,090700,35516790,5650,5650,5650,5640,1464
|
|
20231011,090600,27255190,5650,5640,5650,5630,1133
|
|
20231011,090500,20867560,5640,5640,5640,5640,782
|
|
20231011,090400,16457080,5630,5630,5640,5630,379
|
|
20231011,090300,14323270,5630,5610,5630,5610,509
|
|
20231011,090200,11466690,5620,5620,5620,5620,0
|
|
20231011,090100,11466690,5620,5620,5630,5620,11
|
|
20231011,090000,11404860,5600,5570,5600,5570,1717
|