650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,194700,1441960770,8400,8400,8400,8400,2532
|
|
20231020,194600,1441960770,8400,8400,8400,8400,0
|
|
20231020,194500,1441960770,8400,8400,8400,8400,0
|
|
20231020,194400,1441960770,8400,8400,8400,8400,0
|
|
20231020,194300,1441960770,8400,8400,8400,8400,0
|
|
20231020,194200,1441960770,8400,8400,8400,8400,0
|
|
20231020,194100,1441960770,8400,8400,8400,8400,0
|
|
20231020,194000,1441960770,8400,8400,8400,8400,0
|
|
20231020,193900,1441960770,8400,8400,8400,8400,0
|
|
20231020,193800,1441960770,8400,8400,8400,8400,0
|
|
20231020,193700,1441960770,8400,8400,8400,8400,0
|
|
20231020,193600,1441960770,8400,8400,8400,8400,0
|
|
20231020,193500,1441960770,8400,8400,8400,8400,0
|
|
20231020,193400,1441960770,8400,8400,8400,8400,0
|
|
20231020,193300,1441960770,8400,8400,8400,8400,0
|
|
20231020,193200,1441960770,8400,8400,8400,8400,0
|
|
20231020,193100,1441960770,8400,8400,8400,8400,0
|
|
20231020,193000,1441960770,8400,8400,8400,8400,0
|
|
20231020,192900,1441960770,8400,8400,8400,8400,0
|
|
20231020,192800,1441960770,8400,8400,8400,8400,0
|
|
20231020,192700,1441960770,8400,8400,8400,8400,0
|
|
20231020,192600,1441960770,8400,8400,8400,8400,0
|
|
20231020,192500,1441960770,8400,8400,8400,8400,0
|
|
20231020,192400,1441960770,8400,8400,8400,8400,0
|
|
20231020,192300,1441960770,8400,8400,8400,8400,0
|
|
20231020,192200,1441960770,8400,8400,8400,8400,0
|
|
20231020,192100,1441960770,8400,8400,8400,8400,0
|
|
20231020,192000,1441960770,8400,8400,8400,8400,0
|
|
20231020,191900,1441960770,8400,8400,8400,8400,0
|
|
20231020,191800,1441960770,8400,8400,8400,8400,0
|
|
20231020,191700,1441960770,8400,8400,8400,8400,2532
|
|
20231020,191600,1441960770,8400,8400,8400,8400,0
|
|
20231020,191500,1441960770,8400,8400,8400,8400,0
|
|
20231020,191400,1441960770,8400,8400,8400,8400,0
|
|
20231020,191300,1441960770,8400,8400,8400,8400,0
|
|
20231020,191200,1441960770,8400,8400,8400,8400,0
|
|
20231020,191100,1441960770,8400,8400,8400,8400,0
|
|
20231020,191000,1441960770,8400,8400,8400,8400,0
|
|
20231020,190900,1441960770,8400,8400,8400,8400,0
|
|
20231020,190800,1441960770,8400,8400,8400,8400,0
|
|
20231020,190700,1441960770,8400,8400,8400,8400,0
|
|
20231020,190600,1441960770,8400,8400,8400,8400,0
|
|
20231020,190500,1441960770,8400,8400,8400,8400,0
|
|
20231020,190400,1441960770,8400,8400,8400,8400,0
|
|
20231020,190300,1441960770,8400,8400,8400,8400,0
|
|
20231020,190200,1441960770,8400,8400,8400,8400,0
|
|
20231020,190100,1441960770,8400,8400,8400,8400,0
|
|
20231020,190000,1441960770,8400,8400,8400,8400,0
|
|
20231020,185900,1441960770,8400,8400,8400,8400,0
|
|
20231020,185800,1441960770,8400,8400,8400,8400,0
|
|
20231020,185700,1441960770,8400,8400,8400,8400,0
|
|
20231020,185600,1441960770,8400,8400,8400,8400,0
|
|
20231020,185500,1441960770,8400,8400,8400,8400,0
|
|
20231020,185400,1441960770,8400,8400,8400,8400,0
|
|
20231020,185300,1441960770,8400,8400,8400,8400,0
|
|
20231020,185200,1441960770,8400,8400,8400,8400,0
|
|
20231020,185100,1441960770,8400,8400,8400,8400,0
|
|
20231020,185000,1441960770,8400,8400,8400,8400,0
|
|
20231020,184900,1441960770,8400,8400,8400,8400,0
|
|
20231020,184800,1441960770,8400,8400,8400,8400,0
|
|
20231020,184700,1441960770,8400,8400,8400,8400,2532
|
|
20231020,184600,1441960770,8400,8400,8400,8400,0
|
|
20231020,184500,1441960770,8400,8400,8400,8400,0
|
|
20231020,184400,1441960770,8400,8400,8400,8400,0
|
|
20231020,184300,1441960770,8400,8400,8400,8400,0
|
|
20231020,184200,1441960770,8400,8400,8400,8400,0
|
|
20231020,184100,1441960770,8400,8400,8400,8400,0
|
|
20231020,184000,1441960770,8400,8400,8400,8400,0
|
|
20231020,183900,1441960770,8400,8400,8400,8400,0
|
|
20231020,183800,1441960770,8400,8400,8400,8400,0
|
|
20231020,183700,1441960770,8400,8400,8400,8400,0
|
|
20231020,183600,1441960770,8400,8400,8400,8400,0
|
|
20231020,183500,1441960770,8400,8400,8400,8400,0
|
|
20231020,183400,1441960770,8400,8400,8400,8400,0
|
|
20231020,183300,1441960770,8400,8400,8400,8400,0
|
|
20231020,183200,1441960770,8400,8400,8400,8400,0
|
|
20231020,183100,1441960770,8400,8400,8400,8400,0
|
|
20231020,183000,1441960770,8400,8400,8400,8400,0
|
|
20231020,182900,1441960770,8400,8400,8400,8400,0
|
|
20231020,182800,1441960770,8400,8400,8400,8400,0
|
|
20231020,182700,1441960770,8400,8400,8400,8400,0
|
|
20231020,182600,1441960770,8400,8400,8400,8400,0
|
|
20231020,182500,1441960770,8400,8400,8400,8400,0
|
|
20231020,182400,1441960770,8400,8400,8400,8400,0
|
|
20231020,182300,1441960770,8400,8400,8400,8400,0
|
|
20231020,182200,1441960770,8400,8400,8400,8400,0
|
|
20231020,182100,1441960770,8400,8400,8400,8400,0
|
|
20231020,182000,1441960770,8400,8400,8400,8400,0
|
|
20231020,181900,1441960770,8400,8400,8400,8400,0
|
|
20231020,181800,1441960770,8400,8400,8400,8400,0
|
|
20231020,181700,1441960770,8400,8400,8400,8400,2532
|
|
20231020,181600,1441960770,8400,8400,8400,8400,0
|
|
20231020,181500,1441960770,8400,8400,8400,8400,0
|
|
20231020,181400,1441960770,8400,8400,8400,8400,0
|
|
20231020,181300,1441960770,8400,8400,8400,8400,0
|
|
20231020,181200,1441960770,8400,8400,8400,8400,0
|
|
20231020,181100,1441960770,8400,8400,8400,8400,0
|
|
20231020,181000,1441960770,8400,8400,8400,8400,0
|
|
20231020,180900,1441960770,8400,8400,8400,8400,0
|
|
20231020,180800,1441960770,8400,8400,8400,8400,0
|
|
20231020,180700,1441960770,8400,8400,8400,8400,0
|
|
20231020,180600,1441960770,8400,8400,8400,8400,0
|
|
20231020,180500,1441960770,8400,8400,8400,8400,0
|
|
20231020,180400,1441960770,8400,8400,8400,8400,0
|
|
20231020,180300,1441960770,8400,8400,8400,8400,0
|
|
20231020,180200,1441960770,8400,8400,8400,8400,0
|
|
20231020,180100,1441960770,8400,8400,8400,8400,0
|
|
20231020,180000,1441960770,8400,8400,8400,8400,0
|
|
20231020,175900,1441960770,8400,8400,8400,8400,0
|
|
20231020,175800,1441960770,8400,8400,8400,8400,0
|
|
20231020,175700,1441960770,8400,8400,8400,8400,0
|
|
20231020,175600,1441960770,8400,8400,8400,8400,0
|
|
20231020,175500,1441960770,8400,8400,8400,8400,0
|
|
20231020,175400,1441960770,8400,8400,8400,8400,0
|
|
20231020,175300,1441960770,8400,8400,8400,8400,0
|
|
20231020,175200,1441960770,8400,8400,8400,8400,0
|
|
20231020,175100,1441960770,8400,8400,8400,8400,0
|
|
20231020,175000,1441960770,8400,8400,8400,8400,0
|
|
20231020,174900,1441960770,8400,8400,8400,8400,0
|
|
20231020,174800,1441960770,8400,8400,8400,8400,0
|
|
20231020,174700,1441960770,8400,8400,8400,8400,2532
|
|
20231020,174600,1441960770,8400,8400,8400,8400,0
|
|
20231020,174500,1441960770,8400,8400,8400,8400,0
|
|
20231020,174400,1441960770,8400,8400,8400,8400,0
|
|
20231020,174300,1441960770,8400,8400,8400,8400,0
|
|
20231020,174200,1441960770,8400,8400,8400,8400,0
|
|
20231020,174100,1441960770,8400,8400,8400,8400,0
|
|
20231020,174000,1441960770,8400,8400,8400,8400,0
|
|
20231020,173900,1441960770,8400,8400,8400,8400,0
|
|
20231020,173800,1441960770,8400,8400,8400,8400,0
|
|
20231020,173700,1441960770,8400,8400,8400,8400,0
|
|
20231020,173600,1441960770,8400,8400,8400,8400,0
|
|
20231020,173500,1441960770,8400,8400,8400,8400,0
|
|
20231020,173400,1441960770,8400,8400,8400,8400,0
|
|
20231020,173300,1441960770,8400,8400,8400,8400,0
|
|
20231020,173200,1441960770,8400,8400,8400,8400,0
|
|
20231020,173100,1441960770,8400,8400,8400,8400,0
|
|
20231020,173000,1441960770,8400,8400,8400,8400,0
|
|
20231020,172900,1441960770,8400,8400,8400,8400,0
|
|
20231020,172800,1441960770,8400,8400,8400,8400,0
|
|
20231020,172700,1441960770,8400,8400,8400,8400,0
|
|
20231020,172600,1441960770,8400,8400,8400,8400,0
|
|
20231020,172500,1441960770,8400,8400,8400,8400,0
|
|
20231020,172400,1441960770,8400,8400,8400,8400,0
|
|
20231020,172300,1441960770,8400,8400,8400,8400,0
|
|
20231020,172200,1441960770,8400,8400,8400,8400,0
|
|
20231020,172100,1441960770,8400,8400,8400,8400,0
|
|
20231020,172000,1441960770,8400,8400,8400,8400,0
|
|
20231020,171900,1441960770,8400,8400,8400,8400,0
|
|
20231020,171800,1441960770,8400,8400,8400,8400,0
|
|
20231020,171700,1441960770,8400,8400,8400,8400,2532
|
|
20231020,171600,1441960770,8400,8400,8400,8400,0
|
|
20231020,171500,1441960770,8400,8400,8400,8400,0
|
|
20231020,171400,1441960770,8400,8400,8400,8400,0
|
|
20231020,171300,1441960770,8400,8400,8400,8400,0
|
|
20231020,171200,1441960770,8400,8400,8400,8400,0
|
|
20231020,171100,1441960770,8400,8400,8400,8400,0
|
|
20231020,171000,1441960770,8400,8400,8400,8400,0
|
|
20231020,170900,1441960770,8400,8400,8400,8400,0
|
|
20231020,170800,1441960770,8400,8400,8400,8400,0
|
|
20231020,170700,1441960770,8400,8400,8400,8400,0
|
|
20231020,170600,1441960770,8400,8400,8400,8400,0
|
|
20231020,170500,1441960770,8400,8400,8400,8400,0
|
|
20231020,170400,1441960770,8400,8400,8400,8400,0
|
|
20231020,170300,1441960770,8400,8400,8400,8400,0
|
|
20231020,170200,1441960770,8400,8400,8400,8400,0
|
|
20231020,170100,1441960770,8400,8400,8400,8400,0
|
|
20231020,170000,1441960770,8400,8400,8400,8400,0
|
|
20231020,165900,1441960770,8400,8400,8400,8400,0
|
|
20231020,165800,1441960770,8400,8400,8400,8400,0
|
|
20231020,165700,1441960770,8400,8400,8400,8400,0
|
|
20231020,165600,1441960770,8400,8400,8400,8400,0
|
|
20231020,165500,1441960770,8400,8400,8400,8400,0
|
|
20231020,165400,1441960770,8400,8400,8400,8400,0
|
|
20231020,165300,1441960770,8400,8400,8400,8400,0
|
|
20231020,165200,1441960770,8400,8400,8400,8400,0
|
|
20231020,165100,1441960770,8400,8400,8400,8400,0
|
|
20231020,165000,1441960770,8400,8400,8400,8400,0
|
|
20231020,164900,1441960770,8400,8400,8400,8400,0
|
|
20231020,164800,1441960770,8400,8400,8400,8400,0
|
|
20231020,164700,1441960770,8400,8400,8400,8400,2532
|
|
20231020,164600,1441960770,8400,8400,8400,8400,0
|
|
20231020,164500,1441960770,8400,8400,8400,8400,0
|
|
20231020,164400,1441960770,8400,8400,8400,8400,0
|
|
20231020,164300,1441960770,8400,8400,8400,8400,0
|
|
20231020,164200,1441960770,8400,8400,8400,8400,0
|
|
20231020,164100,1441960770,8400,8400,8400,8400,0
|
|
20231020,164000,1441960770,8400,8400,8400,8400,0
|
|
20231020,163900,1441960770,8400,8400,8400,8400,0
|
|
20231020,163800,1441960770,8400,8400,8400,8400,0
|
|
20231020,163700,1441960770,8400,8400,8400,8400,0
|
|
20231020,163600,1441960770,8400,8400,8400,8400,0
|
|
20231020,163500,1441960770,8400,8400,8400,8400,0
|
|
20231020,163400,1441960770,8400,8400,8400,8400,0
|
|
20231020,163300,1441960770,8400,8400,8400,8400,0
|
|
20231020,163200,1441960770,8400,8400,8400,8400,0
|
|
20231020,163100,1441960770,8400,8400,8400,8400,0
|
|
20231020,163000,1441960770,8400,8400,8400,8400,0
|
|
20231020,162900,1441960770,8400,8400,8400,8400,0
|
|
20231020,162800,1441960770,8400,8400,8400,8400,0
|
|
20231020,162700,1441960770,8400,8400,8400,8400,0
|
|
20231020,162600,1441960770,8400,8400,8400,8400,0
|
|
20231020,162500,1441960770,8400,8400,8400,8400,0
|
|
20231020,162400,1441960770,8400,8400,8400,8400,0
|
|
20231020,162300,1441960770,8400,8400,8400,8400,0
|
|
20231020,162200,1441960770,8400,8400,8400,8400,0
|
|
20231020,162100,1441960770,8400,8400,8400,8400,0
|
|
20231020,162000,1441960770,8400,8400,8400,8400,0
|
|
20231020,161900,1441960770,8400,8400,8400,8400,0
|
|
20231020,161800,1441960770,8400,8400,8400,8400,0
|
|
20231020,161700,1441960770,8400,8400,8400,8400,2532
|
|
20231020,161600,1441960770,8400,8400,8400,8400,0
|
|
20231020,161500,1441960770,8400,8400,8400,8400,0
|
|
20231020,161400,1441960770,8400,8400,8400,8400,0
|
|
20231020,161300,1441960770,8400,8400,8400,8400,0
|
|
20231020,161200,1441960770,8400,8400,8400,8400,0
|
|
20231020,161100,1441960770,8400,8400,8400,8400,0
|
|
20231020,161000,1441960770,8400,8400,8400,8400,0
|
|
20231020,160900,1441960770,8400,8400,8400,8400,0
|
|
20231020,160800,1441960770,8400,8400,8400,8400,0
|
|
20231020,160700,1441960770,8400,8400,8400,8400,0
|
|
20231020,160600,1441960770,8400,8400,8400,8400,0
|
|
20231020,160500,1441960770,8400,8400,8400,8400,0
|
|
20231020,160400,1441960770,8400,8400,8400,8400,0
|
|
20231020,160300,1441960770,8400,8400,8400,8400,0
|
|
20231020,160200,1441960770,8400,8400,8400,8400,0
|
|
20231020,160100,1441960770,8400,8400,8400,8400,0
|
|
20231020,160000,1441960770,8400,8400,8400,8400,0
|
|
20231020,155900,1441960770,8400,8400,8400,8400,0
|
|
20231020,155800,1441960770,8400,8400,8400,8400,0
|
|
20231020,155700,1441960770,8400,8400,8400,8400,0
|
|
20231020,155600,1441960770,8400,8400,8400,8400,0
|
|
20231020,155500,1441960770,8400,8400,8400,8400,0
|
|
20231020,155400,1441960770,8400,8400,8400,8400,0
|
|
20231020,155300,1441960770,8400,8400,8400,8400,0
|
|
20231020,155200,1441960770,8400,8400,8400,8400,0
|
|
20231020,155100,1441960770,8400,8400,8400,8400,0
|
|
20231020,155000,1441960770,8400,8400,8400,8400,0
|
|
20231020,154900,1441960770,8400,8400,8400,8400,0
|
|
20231020,154800,1441960770,8400,8400,8400,8400,0
|
|
20231020,154700,1441960770,8400,8400,8400,8400,2532
|
|
20231020,154600,1441960770,8400,8400,8400,8400,0
|
|
20231020,154500,1441960770,8400,8400,8400,8400,0
|
|
20231020,154400,1441960770,8400,8400,8400,8400,0
|
|
20231020,154300,1441960770,8400,8400,8400,8400,0
|
|
20231020,154200,1441960770,8400,8400,8400,8400,0
|
|
20231020,154100,1441960770,8400,8400,8400,8400,0
|
|
20231020,154000,1441960770,8400,8400,8400,8400,0
|
|
20231020,153900,1441960770,8400,8400,8400,8400,0
|
|
20231020,153800,1441960770,8400,8400,8400,8400,0
|
|
20231020,153700,1441960770,8400,8400,8400,8400,0
|
|
20231020,153600,1441960770,8400,8400,8400,8400,0
|
|
20231020,153500,1441960770,8400,8400,8400,8400,0
|
|
20231020,153400,1441960770,8400,8400,8400,8400,0
|
|
20231020,153300,1441960770,8400,8400,8400,8400,0
|
|
20231020,153200,1441960770,8400,8400,8400,8400,0
|
|
20231020,153100,1441960770,8400,8400,8400,8400,0
|
|
20231020,153000,1441960770,8400,8400,8400,8400,2532
|
|
20231020,152900,1420691970,8330,8330,8330,8330,0
|
|
20231020,152800,1420691970,8330,8330,8330,8330,0
|
|
20231020,152700,1420691970,8330,8330,8330,8330,0
|
|
20231020,152600,1420691970,8330,8330,8330,8330,0
|
|
20231020,152500,1420691970,8330,8330,8330,8330,0
|
|
20231020,152400,1420691970,8330,8330,8330,8330,0
|
|
20231020,152300,1420691970,8330,8330,8330,8330,0
|
|
20231020,152200,1420691970,8330,8330,8330,8330,0
|
|
20231020,152100,1420691970,8330,8330,8330,8330,0
|
|
20231020,152000,1420691970,8330,8330,8330,8330,0
|
|
20231020,151900,1420691970,8330,8390,8390,8330,399
|
|
20231020,151800,1417352920,8400,8360,8400,8340,1170
|
|
20231020,151700,1407582970,8400,8390,8400,8390,100
|
|
20231020,151600,1406743020,8400,8400,8400,8400,58
|
|
20231020,151500,1406255820,8350,8390,8390,8350,60
|
|
20231020,151400,1405752660,8390,8390,8390,8390,346
|
|
20231020,151300,1402849720,8340,8340,8340,8340,333
|
|
20231020,151200,1400072500,8340,8380,8410,8340,1300
|
|
20231020,151100,1389213900,8380,8370,8380,8340,1102
|
|
20231020,151000,1380011960,8370,8410,8410,8370,71
|
|
20231020,150900,1379417380,8420,8380,8420,8380,339
|
|
20231020,150800,1376564160,8420,8380,8420,8380,492
|
|
20231020,150700,1372440920,8370,8370,8370,8370,0
|
|
20231020,150600,1372440920,8370,8420,8430,8370,359
|
|
20231020,150500,1369416110,8430,8390,8430,8390,815
|
|
20231020,150400,1362574270,8390,8420,8420,8390,70
|
|
20231020,150300,1361986370,8440,8400,8450,8400,103
|
|
20231020,150200,1361121040,8370,8370,8370,8370,1
|
|
20231020,150100,1361112670,8480,8370,8480,8370,1001
|
|
20231020,150000,1352676060,8400,8400,8400,8400,1
|
|
20231020,145900,1352667660,8430,8360,8430,8350,516
|
|
20231020,145800,1348355060,8440,8430,8460,8360,1053
|
|
20231020,145700,1339472860,8340,8430,8440,8340,1885
|
|
20231020,145600,1323726670,8440,8370,8440,8370,151
|
|
20231020,145500,1322462730,8450,8450,8450,8450,118
|
|
20231020,145400,1321465630,8450,8430,8460,8430,1002
|
|
20231020,145300,1312998230,8360,8430,8440,8360,605
|
|
20231020,145200,1307933250,8380,8440,8440,8380,120
|
|
20231020,145100,1306927370,8450,8440,8450,8420,61
|
|
20231020,145000,1306413120,8450,8430,8460,8430,507
|
|
20231020,144900,1302130030,8450,8450,8450,8450,0
|
|
20231020,144800,1302130030,8450,8450,8450,8450,2
|
|
20231020,144700,1302113130,8470,8470,8470,8470,0
|
|
20231020,144600,1302113130,8470,8450,8470,8450,242
|
|
20231020,144500,1300067170,8450,8410,8480,8410,510
|
|
20231020,144400,1295765030,8410,8410,8410,8410,129
|
|
20231020,144300,1294680140,8410,8400,8410,8400,501
|
|
20231020,144200,1290471730,8400,8390,8400,8390,38
|
|
20231020,144100,1290152600,8390,8390,8390,8390,200
|
|
20231020,144000,1288474600,8390,8380,8390,8380,495
|
|
20231020,143900,1284324170,8380,8380,8380,8380,206
|
|
20231020,143800,1282597890,8380,8380,8380,8380,1079
|
|
20231020,143700,1273555870,8360,8380,8380,8360,238
|
|
20231020,143600,1271566150,8360,8360,8390,8350,2768
|
|
20231020,143500,1248380270,8350,8350,8350,8350,676
|
|
20231020,143400,1242735670,8350,8360,8360,8350,1000
|
|
20231020,143300,1234385560,8360,8390,8390,8360,434
|
|
20231020,143200,1230757290,8370,8370,8370,8370,36
|
|
20231020,143100,1230455970,8370,8380,8380,8370,1169
|
|
20231020,143000,1220668620,8400,8400,8400,8400,468
|
|
20231020,142900,1216737420,8400,8400,8400,8400,0
|
|
20231020,142800,1216737420,8400,8400,8400,8400,0
|
|
20231020,142700,1216737420,8400,8400,8400,8400,50
|
|
20231020,142600,1216317420,8400,8420,8420,8400,356
|
|
20231020,142500,1213323860,8430,8430,8430,8430,233
|
|
20231020,142400,1211359670,8450,8450,8450,8450,500
|
|
20231020,142300,1207134670,8450,8460,8470,8450,780
|
|
20231020,142200,1200543580,8470,8460,8470,8460,612
|
|
20231020,142100,1195366040,8480,8480,8480,8460,22
|
|
20231020,142000,1195179780,8460,8460,8480,8460,5
|
|
20231020,141900,1195137460,8480,8480,8480,8470,5
|
|
20231020,141800,1195095090,8480,8470,8480,8460,371
|
|
20231020,141700,1191953180,8480,8480,8480,8480,5
|
|
20231020,141600,1191910780,8480,8480,8480,8480,5
|
|
20231020,141500,1191868380,8480,8480,8480,8480,1
|
|
20231020,141400,1191859900,8500,8500,8500,8500,0
|
|
20231020,141300,1191859900,8500,8500,8500,8500,0
|
|
20231020,141200,1191859900,8500,8500,8500,8500,0
|
|
20231020,141100,1191859900,8500,8500,8500,8500,6
|
|
20231020,141000,1191808900,8500,8460,8500,8460,46
|
|
20231020,140900,1191419540,8500,8500,8500,8500,38
|
|
20231020,140800,1191096540,8500,8490,8500,8490,501
|
|
20231020,140700,1186843040,8490,8490,8490,8480,4
|
|
20231020,140600,1186809090,8490,8460,8500,8460,8
|
|
20231020,140500,1186741180,8500,8500,8500,8500,21
|
|
20231020,140400,1186562680,8460,8460,8460,8450,66
|
|
20231020,140300,1186004340,8510,8460,8510,8460,26
|
|
20231020,140200,1185784120,8510,8480,8510,8480,61
|
|
20231020,140100,1185266180,8510,8480,8510,8480,116
|
|
20231020,140000,1184281320,8480,8520,8520,8480,1276
|
|
20231020,135900,1173456930,8520,8520,8520,8520,4
|
|
20231020,135800,1173422850,8520,8520,8520,8520,0
|
|
20231020,135700,1173422850,8520,8520,8520,8510,411
|
|
20231020,135600,1169924630,8520,8520,8520,8520,0
|
|
20231020,135500,1169924630,8520,8510,8520,8510,75
|
|
20231020,135400,1169286370,8520,8520,8520,8520,183
|
|
20231020,135300,1167727210,8520,8510,8520,8510,411
|
|
20231020,135200,1164229590,8520,8510,8520,8510,373
|
|
20231020,135100,1161055350,8520,8520,8520,8520,500
|
|
20231020,135000,1156795350,8520,8530,8540,8520,476
|
|
20231020,134900,1152735130,8530,8530,8530,8520,217
|
|
20231020,134800,1150884230,8510,8510,8530,8510,2501
|
|
20231020,134700,1129563940,8520,8500,8520,8500,27
|
|
20231020,134600,1129334310,8510,8480,8510,8480,846
|
|
20231020,134500,1122150110,8470,8470,8470,8470,245
|
|
20231020,134400,1120074960,8470,8460,8470,8450,205
|
|
20231020,134300,1118338700,8460,8470,8470,8460,216
|
|
20231020,134200,1116509330,8470,8470,8470,8450,6
|
|
20231020,134100,1116458530,8450,8460,8470,8440,102
|
|
20231020,134000,1115597400,8470,8470,8470,8470,10
|
|
20231020,133900,1115512700,8470,8470,8470,8470,51
|
|
20231020,133800,1115080730,8470,8470,8470,8470,30
|
|
20231020,133700,1114826630,8470,8470,8470,8470,50
|
|
20231020,133600,1114403130,8470,8460,8470,8420,103
|
|
20231020,133500,1113531770,8470,8460,8470,8460,6
|
|
20231020,133400,1113481000,8470,8450,8470,8450,642
|
|
20231020,133300,1108049750,8450,8450,8450,8440,42
|
|
20231020,133200,1107695160,8450,8400,8450,8400,3991
|
|
20231020,133100,1074077250,8400,8400,8400,8400,0
|
|
20231020,133000,1074077250,8400,8390,8400,8390,5
|
|
20231020,132900,1074035290,8400,8400,8400,8400,61
|
|
20231020,132800,1073522890,8400,8380,8400,8380,88
|
|
20231020,132700,1072784430,8400,8400,8400,8400,30
|
|
20231020,132600,1072532430,8400,8400,8400,8390,623
|
|
20231020,132500,1067299430,8400,8390,8400,8390,73
|
|
20231020,132400,1066686450,8400,8400,8400,8400,26
|
|
20231020,132300,1066468050,8400,8400,8400,8390,140
|
|
20231020,132200,1065292240,8400,8390,8400,8390,83
|
|
20231020,132100,1064595860,8390,8390,8390,8390,0
|
|
20231020,132000,1064595860,8390,8390,8390,8390,8
|
|
20231020,131900,1064528740,8390,8390,8390,8390,8
|
|
20231020,131800,1064461620,8390,8390,8390,8390,0
|
|
20231020,131700,1064461620,8390,8390,8390,8390,1
|
|
20231020,131600,1064453230,8390,8400,8400,8390,11
|
|
20231020,131500,1064360930,8390,8390,8390,8390,37
|
|
20231020,131400,1064050500,8400,8400,8400,8400,10
|
|
20231020,131300,1063966500,8400,8390,8400,8390,5
|
|
20231020,131200,1063924540,8400,8400,8400,8400,1
|
|
20231020,131100,1063916140,8360,8400,8400,8360,183
|
|
20231020,131000,1062386180,8400,8400,8400,8400,50
|
|
20231020,130900,1061966180,8400,8400,8400,8400,465
|
|
20231020,130800,1058060180,8400,8380,8400,8380,389
|
|
20231020,130700,1054800320,8400,8410,8410,8400,16
|
|
20231020,130600,1054665820,8410,8400,8410,8400,11
|
|
20231020,130500,1054573410,8400,8380,8400,8360,191
|
|
20231020,130400,1052973000,8360,8380,8380,8360,338
|
|
20231020,130300,1050146100,8360,8370,8370,8360,245
|
|
20231020,130200,1048097040,8380,8410,8410,8380,2811
|
|
20231020,130100,1024529960,8400,8400,8400,8400,168
|
|
20231020,130000,1023118760,8400,8400,8400,8400,45
|
|
20231020,125900,1022740760,8400,8400,8400,8400,19
|
|
20231020,125800,1022581160,8400,8400,8410,8400,635
|
|
20231020,125700,1017246980,8410,8410,8410,8410,0
|
|
20231020,125600,1017246980,8410,8400,8410,8400,812
|
|
20231020,125500,1010426060,8410,8410,8410,8410,13
|
|
20231020,125400,1010316730,8410,8410,8410,8410,36
|
|
20231020,125300,1010013970,8410,8400,8410,8400,1303
|
|
20231020,125200,999056710,8410,8400,8410,8400,444
|
|
20231020,125100,995327070,8420,8420,8420,8420,48
|
|
20231020,125000,994922910,8420,8410,8420,8410,80
|
|
20231020,124900,994250080,8420,8420,8420,8420,0
|
|
20231020,124800,994250080,8420,8420,8420,8420,250
|
|
20231020,124700,992145080,8430,8430,8430,8430,0
|
|
20231020,124600,992145080,8430,8420,8430,8420,5
|
|
20231020,124500,992102970,8430,8430,8430,8430,0
|
|
20231020,124400,992102970,8430,8430,8430,8430,114
|
|
20231020,124300,991141950,8430,8430,8430,8430,250
|
|
20231020,124200,989034450,8430,8430,8430,8430,0
|
|
20231020,124100,989034450,8430,8420,8430,8420,1070
|
|
20231020,124000,980024990,8420,8420,8420,8420,0
|
|
20231020,123900,980024990,8420,8420,8420,8420,1100
|
|
20231020,123800,970762990,8420,8420,8420,8420,1
|
|
20231020,123700,970754570,8420,8420,8420,8420,0
|
|
20231020,123600,970754570,8420,8400,8420,8400,2
|
|
20231020,123500,970737750,8420,8420,8420,8420,0
|
|
20231020,123400,970737750,8420,8420,8420,8420,0
|
|
20231020,123300,970737750,8420,8420,8420,8420,0
|
|
20231020,123200,970737750,8420,8410,8420,8410,20
|
|
20231020,123100,970569510,8420,8420,8420,8390,338
|
|
20231020,123000,967733600,8420,8420,8420,8420,0
|
|
20231020,122900,967733600,8420,8420,8420,8420,0
|
|
20231020,122800,967733600,8420,8420,8420,8420,0
|
|
20231020,122700,967733600,8420,8420,8420,8420,0
|
|
20231020,122600,967733600,8420,8420,8420,8420,2
|
|
20231020,122500,967716760,8420,8420,8420,8420,0
|
|
20231020,122400,967716760,8420,8420,8420,8400,42
|
|
20231020,122300,967363840,8420,8390,8420,8390,37
|
|
20231020,122200,967053350,8420,8420,8420,8390,47
|
|
20231020,122100,966658720,8430,8400,8430,8400,1950
|
|
20231020,122000,950248130,8420,8410,8420,8410,505
|
|
20231020,121900,945996070,8420,8410,8420,8410,7
|
|
20231020,121800,945937170,8430,8410,8430,8410,399
|
|
20231020,121700,942581410,8410,8400,8410,8390,841
|
|
20231020,121600,935510940,8400,8380,8400,8380,505
|
|
20231020,121500,931272440,8380,8370,8380,8370,49
|
|
20231020,121400,930862300,8370,8380,8380,8370,56
|
|
20231020,121300,930393540,8390,8380,8390,8380,259
|
|
20231020,121200,928223110,8380,8360,8380,8360,164
|
|
20231020,121100,926850250,8360,8370,8370,8360,28
|
|
20231020,121000,926615910,8370,8370,8370,8370,127
|
|
20231020,120900,925552920,8370,8370,8370,8370,0
|
|
20231020,120800,925552920,8370,8370,8370,8370,100
|
|
20231020,120700,924715920,8370,8350,8370,8350,175
|
|
20231020,120600,923253560,8360,8350,8360,8350,668
|
|
20231020,120500,917675750,8350,8340,8350,8340,136
|
|
20231020,120400,916540500,8340,8340,8340,8340,16
|
|
20231020,120300,916407060,8340,8340,8340,8340,37
|
|
20231020,120200,916098480,8340,8340,8340,8340,1
|
|
20231020,120100,916090140,8350,8310,8350,8310,131
|
|
20231020,120000,915000330,8350,8320,8350,8320,32
|
|
20231020,115900,914734030,8360,8350,8360,8350,201
|
|
20231020,115800,913055670,8350,8350,8350,8350,734
|
|
20231020,115700,906926770,8350,8350,8350,8350,66
|
|
20231020,115600,906375670,8350,8350,8350,8350,1
|
|
20231020,115500,906367320,8280,8280,8280,8280,6
|
|
20231020,115400,906317640,8350,8350,8350,8350,120
|
|
20231020,115300,905315640,8350,8350,8350,8350,212
|
|
20231020,115200,903545440,8350,8300,8350,8300,440
|
|
20231020,115100,899893290,8300,8300,8300,8290,96
|
|
20231020,115000,899096940,8300,8250,8300,8250,138
|
|
20231020,114900,897958040,8300,8300,8300,8300,140
|
|
20231020,114800,896796040,8300,8240,8300,8240,71
|
|
20231020,114700,896209740,8240,8240,8240,8240,100
|
|
20231020,114600,895385740,8240,8350,8350,8240,755
|
|
20231020,114500,889141460,8300,8350,8350,8300,61
|
|
20231020,114400,888635100,8350,8350,8350,8350,359
|
|
20231020,114300,885637450,8350,8350,8350,8350,1
|
|
20231020,114200,885629100,8350,8350,8350,8300,1549
|
|
20231020,114100,872763810,8310,8310,8310,8310,118
|
|
20231020,114000,871783230,8310,8310,8310,8300,745
|
|
20231020,113900,865597280,8310,8310,8310,8310,0
|
|
20231020,113800,865597280,8310,8310,8310,8300,26
|
|
20231020,113700,865381230,8350,8350,8350,8310,157
|
|
20231020,113600,864075040,8300,8300,8300,8300,20
|
|
20231020,113500,863909040,8300,8430,8430,8300,7455
|
|
20231020,113400,801866330,8360,8420,8420,8360,5000
|
|
20231020,113300,760011070,8430,8470,8470,8430,222
|
|
20231020,113200,758139570,8430,8430,8430,8430,16
|
|
20231020,113100,758004690,8430,8430,8430,8430,11
|
|
20231020,113000,757911960,8430,8430,8430,8390,47
|
|
20231020,112900,757517550,8400,8420,8420,8400,3596
|
|
20231020,112800,727301400,8430,8470,8470,8430,72
|
|
20231020,112700,726694400,8460,8460,8460,8460,150
|
|
20231020,112600,725425400,8470,8470,8470,8470,5
|
|
20231020,112500,725383050,8470,8470,8470,8470,3
|
|
20231020,112400,725357640,8420,8420,8420,8420,0
|
|
20231020,112300,725357640,8420,8440,8440,8420,232
|
|
20231020,112200,723403520,8500,8500,8500,8500,118
|
|
20231020,112100,722400520,8500,8500,8500,8500,0
|
|
20231020,112000,722400520,8500,8440,8500,8440,2
|
|
20231020,111900,722383580,8440,8460,8460,8440,500
|
|
20231020,111800,718163520,8500,8500,8500,8500,0
|
|
20231020,111700,718163520,8500,8500,8500,8500,1
|
|
20231020,111600,718155020,8500,8500,8500,8500,20
|
|
20231020,111500,717985020,8510,8510,8510,8510,71
|
|
20231020,111400,717380810,8500,8500,8500,8500,401
|
|
20231020,111300,713972310,8520,8490,8520,8490,401
|
|
20231020,111200,710564720,8490,8490,8490,8430,5
|
|
20231020,111100,710522450,8430,8430,8430,8430,140
|
|
20231020,111000,709342250,8470,8470,8470,8470,0
|
|
20231020,110900,709342250,8470,8450,8470,8450,590
|
|
20231020,110800,704354950,8450,8440,8450,8440,24
|
|
20231020,110700,704152270,8450,8440,8450,8440,36
|
|
20231020,110600,703848400,8450,8450,8450,8450,100
|
|
20231020,110500,703003400,8450,8450,8450,8450,1
|
|
20231020,110400,702994950,8440,8450,8450,8440,229
|
|
20231020,110300,701062090,8450,8450,8450,8450,79
|
|
20231020,110200,700394540,8450,8470,8470,8450,868
|
|
20231020,110100,693052170,8460,8490,8490,8460,587
|
|
20231020,110000,688079690,8480,8530,8530,8480,14
|
|
20231020,105900,687960900,8530,8530,8530,8530,0
|
|
20231020,105800,687960900,8530,8530,8530,8530,30
|
|
20231020,105700,687705000,8540,8540,8540,8540,0
|
|
20231020,105600,687705000,8540,8540,8540,8500,44
|
|
20231020,105500,687330520,8500,8500,8540,8500,443
|
|
20231020,105400,683564980,8540,8540,8540,8540,0
|
|
20231020,105300,683564980,8540,8540,8540,8540,0
|
|
20231020,105200,683564980,8540,8490,8540,8490,106
|
|
20231020,105100,682664990,8490,8490,8490,8490,105
|
|
20231020,105000,681773540,8540,8540,8540,8540,40
|
|
20231020,104900,681431940,8540,8540,8540,8540,10
|
|
20231020,104800,681346540,8540,8510,8540,8510,50
|
|
20231020,104700,680920460,8460,8470,8510,8460,114
|
|
20231020,104600,679954870,8530,8530,8530,8530,0
|
|
20231020,104500,679954870,8530,8530,8530,8530,2
|
|
20231020,104400,679937810,8530,8530,8530,8530,1
|
|
20231020,104300,679929280,8470,8470,8470,8470,2504
|
|
20231020,104200,658720400,8470,8500,8500,8470,300
|
|
20231020,104100,656179130,8550,8550,8550,8550,3
|
|
20231020,104000,656153480,8550,8540,8550,8540,34
|
|
20231020,103900,655863110,8550,8550,8550,8550,3
|
|
20231020,103800,655837460,8550,8540,8550,8540,30
|
|
20231020,103700,655581210,8540,8470,8540,8460,236
|
|
20231020,103600,653583210,8560,8530,8560,8530,1922
|
|
20231020,103500,637168580,8530,8530,8530,8530,12
|
|
20231020,103400,637066220,8530,8530,8530,8530,0
|
|
20231020,103300,637066220,8530,8500,8530,8490,990
|
|
20231020,103200,628655250,8540,8520,8540,8520,35
|
|
20231020,103100,628356700,8530,8500,8530,8500,650
|
|
20231020,103000,622830540,8530,8500,8530,8500,54
|
|
20231020,102900,622370490,8490,8520,8520,8490,300
|
|
20231020,102800,619820490,8530,8530,8530,8530,0
|
|
20231020,102700,619820490,8530,8480,8550,8480,3021
|
|
20231020,102600,594013250,8490,8530,8530,8440,677
|
|
20231020,102500,588278090,8540,8500,8540,8500,500
|
|
20231020,102400,584021680,8490,8490,8490,8490,100
|
|
20231020,102300,583172680,8490,8470,8490,8470,1250
|
|
20231020,102200,572569060,8480,8470,8490,8440,273
|
|
20231020,102100,570256480,8440,8390,8480,8380,1119
|
|
20231020,102000,560829860,8370,8370,8370,8360,266
|
|
20231020,101900,558603460,8360,8380,8400,8360,4381
|
|
20231020,101800,521949730,8400,8450,8450,8400,1547
|
|
20231020,101700,508943250,8450,8450,8450,8450,110
|
|
20231020,101600,508013750,8450,8430,8450,8430,230
|
|
20231020,101500,506070850,8450,8450,8470,8450,108
|
|
20231020,101400,505158150,8480,8500,8500,8450,2083
|
|
20231020,101300,487510760,8500,8500,8500,8500,129
|
|
20231020,101200,486414260,8500,8540,8540,8500,1428
|
|
20231020,101100,474260430,8520,8520,8520,8520,175
|
|
20231020,101000,472769430,8520,8520,8520,8520,857
|
|
20231020,100900,465467790,8520,8530,8530,8520,421
|
|
20231020,100800,461879760,8550,8530,8550,8530,192
|
|
20231020,100700,460241800,8530,8550,8550,8530,401
|
|
20231020,100600,456821250,8550,8550,8550,8550,0
|
|
20231020,100500,456821250,8550,8550,8550,8550,0
|
|
20231020,100400,456821250,8550,8530,8550,8520,1686
|
|
20231020,100300,442436290,8540,8540,8540,8540,0
|
|
20231020,100200,442436290,8540,8540,8540,8540,6
|
|
20231020,100100,442385050,8530,8530,8530,8530,107
|
|
20231020,100000,441472340,8540,8550,8550,8540,77
|
|
20231020,095900,440814060,8560,8540,8560,8530,40
|
|
20231020,095800,440471890,8560,8530,8560,8520,115
|
|
20231020,095700,439491820,8530,8520,8530,8520,625
|
|
20231020,095600,434163000,8520,8550,8550,8520,31
|
|
20231020,095500,433897980,8550,8550,8550,8530,374
|
|
20231020,095400,430700480,8550,8550,8550,8550,277
|
|
20231020,095300,428332130,8550,8550,8550,8550,1
|
|
20231020,095200,428323580,8550,8560,8560,8550,28
|
|
20231020,095100,428083980,8560,8500,8560,8500,160
|
|
20231020,095000,426721880,8500,8560,8560,8500,10148
|
|
20231020,094900,340423880,8570,8530,8570,8530,166
|
|
20231020,094800,339002640,8570,8530,8570,8530,594
|
|
20231020,094700,333934460,8580,8560,8580,8520,586
|
|
20231020,094600,328933500,8580,8580,8580,8580,176
|
|
20231020,094500,327423420,8580,8590,8590,8580,52
|
|
20231020,094400,326976860,8600,8600,8600,8600,85
|
|
20231020,094300,326245860,8600,8610,8610,8600,71
|
|
20231020,094200,325634970,8630,8630,8630,8630,10
|
|
20231020,094100,325548670,8630,8630,8630,8630,11
|
|
20231020,094000,325453740,8610,8620,8630,8610,408
|
|
20231020,093900,321938820,8630,8610,8630,8610,321
|
|
20231020,093800,319171460,8570,8570,8570,8570,70
|
|
20231020,093700,318571560,8560,8550,8560,8550,111
|
|
20231020,093600,317622010,8550,8510,8550,8510,110
|
|
20231020,093500,316685510,8500,8510,8560,8500,3484
|
|
20231020,093400,287043650,8510,8530,8560,8500,4275
|
|
20231020,093300,250638220,8550,8570,8580,8550,944
|
|
20231020,093200,242559230,8630,8610,8630,8570,1441
|
|
20231020,093100,230193700,8610,8620,8620,8610,31
|
|
20231020,093000,229926560,8630,8640,8640,8610,372
|
|
20231020,092900,226723240,8610,8610,8610,8610,0
|
|
20231020,092800,226723240,8610,8650,8650,8610,85
|
|
20231020,092700,225989240,8640,8650,8650,8630,143
|
|
20231020,092600,224754790,8650,8640,8650,8640,160
|
|
20231020,092500,223372290,8650,8640,8650,8640,411
|
|
20231020,092400,219819250,8640,8650,8650,8640,11
|
|
20231020,092300,219724200,8620,8620,8620,8610,600
|
|
20231020,092200,214554200,8620,8650,8650,8620,201
|
|
20231020,092100,212820580,8650,8630,8650,8630,20
|
|
20231020,092000,212647940,8630,8620,8630,8620,680
|
|
20231020,091900,206785490,8620,8570,8620,8570,169
|
|
20231020,091800,205334660,8570,8600,8610,8570,738
|
|
20231020,091700,198989240,8590,8650,8650,8570,2957
|
|
20231020,091600,173526220,8650,8690,8690,8650,1308
|
|
20231020,091500,162195150,8690,8710,8710,8650,3512
|
|
20231020,091400,131782380,8690,8760,8760,8690,501
|
|
20231020,091300,127428620,8690,8660,8770,8650,291
|
|
20231020,091200,124899190,8650,8640,8700,8640,514
|
|
20231020,091100,120450060,8640,8700,8700,8640,300
|
|
20231020,091000,117854140,8700,8720,8720,8630,2818
|
|
20231020,090900,93355650,8750,8810,8810,8720,1985
|
|
20231020,090800,75971540,8810,8870,8870,8810,4477
|
|
20231020,090700,36414070,8860,8890,8890,8860,44
|
|
20231020,090600,36024050,8890,8850,8890,8850,175
|
|
20231020,090500,34475260,8850,8850,8860,8850,232
|
|
20231020,090400,32421960,8900,8900,8900,8900,278
|
|
20231020,090300,29947760,8900,8900,8900,8840,1844
|
|
20231020,090200,13601380,8900,8900,8900,8900,122
|
|
20231020,090100,12515580,8820,9000,9000,8810,937
|
|
20231020,090000,4220260,9000,9020,9120,9000,468
|