599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185600,762860380,6430,6430,6430,6430,1870
|
|
20231011,185500,762860380,6430,6430,6430,6430,0
|
|
20231011,185400,762860380,6430,6430,6430,6430,0
|
|
20231011,185300,762860380,6430,6430,6430,6430,0
|
|
20231011,185200,762860380,6430,6430,6430,6430,0
|
|
20231011,185100,762860380,6430,6430,6430,6430,0
|
|
20231011,185000,762860380,6430,6430,6430,6430,0
|
|
20231011,184900,762860380,6430,6430,6430,6430,0
|
|
20231011,184800,762860380,6430,6430,6430,6430,0
|
|
20231011,184700,762860380,6430,6430,6430,6430,0
|
|
20231011,184600,762860380,6430,6430,6430,6430,0
|
|
20231011,184500,762860380,6430,6430,6430,6430,0
|
|
20231011,184400,762860380,6430,6430,6430,6430,0
|
|
20231011,184300,762860380,6430,6430,6430,6430,0
|
|
20231011,184200,762860380,6430,6430,6430,6430,0
|
|
20231011,184100,762860380,6430,6430,6430,6430,0
|
|
20231011,184000,762860380,6430,6430,6430,6430,0
|
|
20231011,183900,762860380,6430,6430,6430,6430,0
|
|
20231011,183800,762860380,6430,6430,6430,6430,0
|
|
20231011,183700,762860380,6430,6430,6430,6430,0
|
|
20231011,183600,762860380,6430,6430,6430,6430,0
|
|
20231011,183500,762860380,6430,6430,6430,6430,0
|
|
20231011,183400,762860380,6430,6430,6430,6430,0
|
|
20231011,183300,762860380,6430,6430,6430,6430,0
|
|
20231011,183200,762860380,6430,6430,6430,6430,0
|
|
20231011,183100,762860380,6430,6430,6430,6430,0
|
|
20231011,183000,762860380,6430,6430,6430,6430,0
|
|
20231011,182900,762860380,6430,6430,6430,6430,0
|
|
20231011,182800,762860380,6430,6430,6430,6430,0
|
|
20231011,182700,762860380,6430,6430,6430,6430,0
|
|
20231011,182600,762860380,6430,6430,6430,6430,1870
|
|
20231011,182500,762860380,6430,6430,6430,6430,0
|
|
20231011,182400,762860380,6430,6430,6430,6430,0
|
|
20231011,182300,762860380,6430,6430,6430,6430,0
|
|
20231011,182200,762860380,6430,6430,6430,6430,0
|
|
20231011,182100,762860380,6430,6430,6430,6430,0
|
|
20231011,182000,762860380,6430,6430,6430,6430,0
|
|
20231011,181900,762860380,6430,6430,6430,6430,0
|
|
20231011,181800,762860380,6430,6430,6430,6430,0
|
|
20231011,181700,762860380,6430,6430,6430,6430,0
|
|
20231011,181600,762860380,6430,6430,6430,6430,0
|
|
20231011,181500,762860380,6430,6430,6430,6430,0
|
|
20231011,181400,762860380,6430,6430,6430,6430,0
|
|
20231011,181300,762860380,6430,6430,6430,6430,0
|
|
20231011,181200,762860380,6430,6430,6430,6430,0
|
|
20231011,181100,762860380,6430,6430,6430,6430,0
|
|
20231011,181000,762860380,6430,6430,6430,6430,0
|
|
20231011,180900,762860380,6430,6430,6430,6430,0
|
|
20231011,180800,762860380,6430,6430,6430,6430,0
|
|
20231011,180700,762860380,6430,6430,6430,6430,0
|
|
20231011,180600,762860380,6430,6430,6430,6430,0
|
|
20231011,180500,762860380,6430,6430,6430,6430,0
|
|
20231011,180400,762860380,6430,6430,6430,6430,0
|
|
20231011,180300,762860380,6430,6430,6430,6430,0
|
|
20231011,180200,762860380,6430,6430,6430,6430,0
|
|
20231011,180100,762860380,6430,6430,6430,6430,0
|
|
20231011,180000,762860380,6430,6430,6430,6430,0
|
|
20231011,175900,762860380,6430,6430,6430,6430,0
|
|
20231011,175800,762860380,6430,6430,6430,6430,0
|
|
20231011,175700,762860380,6430,6430,6430,6430,0
|
|
20231011,175600,762860380,6430,6430,6430,6430,1870
|
|
20231011,175500,762860380,6430,6430,6430,6430,0
|
|
20231011,175400,762860380,6430,6430,6430,6430,0
|
|
20231011,175300,762860380,6430,6430,6430,6430,0
|
|
20231011,175200,762860380,6430,6430,6430,6430,0
|
|
20231011,175100,762860380,6430,6430,6430,6430,0
|
|
20231011,175000,762860380,6430,6430,6430,6430,0
|
|
20231011,174900,762860380,6430,6430,6430,6430,0
|
|
20231011,174800,762860380,6430,6430,6430,6430,0
|
|
20231011,174700,762860380,6430,6430,6430,6430,0
|
|
20231011,174600,762860380,6430,6430,6430,6430,0
|
|
20231011,174500,762860380,6430,6430,6430,6430,0
|
|
20231011,174400,762860380,6430,6430,6430,6430,0
|
|
20231011,174300,762860380,6430,6430,6430,6430,0
|
|
20231011,174200,762860380,6430,6430,6430,6430,0
|
|
20231011,174100,762860380,6430,6430,6430,6430,0
|
|
20231011,174000,762860380,6430,6430,6430,6430,0
|
|
20231011,173900,762860380,6430,6430,6430,6430,0
|
|
20231011,173800,762860380,6430,6430,6430,6430,0
|
|
20231011,173700,762860380,6430,6430,6430,6430,0
|
|
20231011,173600,762860380,6430,6430,6430,6430,0
|
|
20231011,173500,762860380,6430,6430,6430,6430,0
|
|
20231011,173400,762860380,6430,6430,6430,6430,0
|
|
20231011,173300,762860380,6430,6430,6430,6430,0
|
|
20231011,173200,762860380,6430,6430,6430,6430,0
|
|
20231011,173100,762860380,6430,6430,6430,6430,0
|
|
20231011,173000,762860380,6430,6430,6430,6430,0
|
|
20231011,172900,762860380,6430,6430,6430,6430,0
|
|
20231011,172800,762860380,6430,6430,6430,6430,0
|
|
20231011,172700,762860380,6430,6430,6430,6430,0
|
|
20231011,172600,762860380,6430,6430,6430,6430,1870
|
|
20231011,172500,762860380,6430,6430,6430,6430,0
|
|
20231011,172400,762860380,6430,6430,6430,6430,0
|
|
20231011,172300,762860380,6430,6430,6430,6430,0
|
|
20231011,172200,762860380,6430,6430,6430,6430,0
|
|
20231011,172100,762860380,6430,6430,6430,6430,0
|
|
20231011,172000,762860380,6430,6430,6430,6430,0
|
|
20231011,171900,762860380,6430,6430,6430,6430,0
|
|
20231011,171800,762860380,6430,6430,6430,6430,0
|
|
20231011,171700,762860380,6430,6430,6430,6430,0
|
|
20231011,171600,762860380,6430,6430,6430,6430,0
|
|
20231011,171500,762860380,6430,6430,6430,6430,0
|
|
20231011,171400,762860380,6430,6430,6430,6430,0
|
|
20231011,171300,762860380,6430,6430,6430,6430,0
|
|
20231011,171200,762860380,6430,6430,6430,6430,0
|
|
20231011,171100,762860380,6430,6430,6430,6430,0
|
|
20231011,171000,762860380,6430,6430,6430,6430,0
|
|
20231011,170900,762860380,6430,6430,6430,6430,0
|
|
20231011,170800,762860380,6430,6430,6430,6430,0
|
|
20231011,170700,762860380,6430,6430,6430,6430,0
|
|
20231011,170600,762860380,6430,6430,6430,6430,0
|
|
20231011,170500,762860380,6430,6430,6430,6430,0
|
|
20231011,170400,762860380,6430,6430,6430,6430,0
|
|
20231011,170300,762860380,6430,6430,6430,6430,0
|
|
20231011,170200,762860380,6430,6430,6430,6430,0
|
|
20231011,170100,762860380,6430,6430,6430,6430,0
|
|
20231011,170000,762860380,6430,6430,6430,6430,0
|
|
20231011,165900,762860380,6430,6430,6430,6430,0
|
|
20231011,165800,762860380,6430,6430,6430,6430,0
|
|
20231011,165700,762860380,6430,6430,6430,6430,0
|
|
20231011,165600,762860380,6430,6430,6430,6430,1870
|
|
20231011,165500,762860380,6430,6430,6430,6430,0
|
|
20231011,165400,762860380,6430,6430,6430,6430,0
|
|
20231011,165300,762860380,6430,6430,6430,6430,0
|
|
20231011,165200,762860380,6430,6430,6430,6430,0
|
|
20231011,165100,762860380,6430,6430,6430,6430,0
|
|
20231011,165000,762860380,6430,6430,6430,6430,0
|
|
20231011,164900,762860380,6430,6430,6430,6430,0
|
|
20231011,164800,762860380,6430,6430,6430,6430,0
|
|
20231011,164700,762860380,6430,6430,6430,6430,0
|
|
20231011,164600,762860380,6430,6430,6430,6430,0
|
|
20231011,164500,762860380,6430,6430,6430,6430,0
|
|
20231011,164400,762860380,6430,6430,6430,6430,0
|
|
20231011,164300,762860380,6430,6430,6430,6430,0
|
|
20231011,164200,762860380,6430,6430,6430,6430,0
|
|
20231011,164100,762860380,6430,6430,6430,6430,0
|
|
20231011,164000,762860380,6430,6430,6430,6430,0
|
|
20231011,163900,762860380,6430,6430,6430,6430,0
|
|
20231011,163800,762860380,6430,6430,6430,6430,0
|
|
20231011,163700,762860380,6430,6430,6430,6430,0
|
|
20231011,163600,762860380,6430,6430,6430,6430,0
|
|
20231011,163500,762860380,6430,6430,6430,6430,0
|
|
20231011,163400,762860380,6430,6430,6430,6430,0
|
|
20231011,163300,762860380,6430,6430,6430,6430,0
|
|
20231011,163200,762860380,6430,6430,6430,6430,0
|
|
20231011,163100,762860380,6430,6430,6430,6430,0
|
|
20231011,163000,762860380,6430,6430,6430,6430,0
|
|
20231011,162900,762860380,6430,6430,6430,6430,0
|
|
20231011,162800,762860380,6430,6430,6430,6430,0
|
|
20231011,162700,762860380,6430,6430,6430,6430,0
|
|
20231011,162600,762860380,6430,6430,6430,6430,1870
|
|
20231011,162500,762860380,6430,6430,6430,6430,0
|
|
20231011,162400,762860380,6430,6430,6430,6430,0
|
|
20231011,162300,762860380,6430,6430,6430,6430,0
|
|
20231011,162200,762860380,6430,6430,6430,6430,0
|
|
20231011,162100,762860380,6430,6430,6430,6430,0
|
|
20231011,162000,762860380,6430,6430,6430,6430,0
|
|
20231011,161900,762860380,6430,6430,6430,6430,0
|
|
20231011,161800,762860380,6430,6430,6430,6430,0
|
|
20231011,161700,762860380,6430,6430,6430,6430,0
|
|
20231011,161600,762860380,6430,6430,6430,6430,0
|
|
20231011,161500,762860380,6430,6430,6430,6430,0
|
|
20231011,161400,762860380,6430,6430,6430,6430,0
|
|
20231011,161300,762860380,6430,6430,6430,6430,0
|
|
20231011,161200,762860380,6430,6430,6430,6430,0
|
|
20231011,161100,762860380,6430,6430,6430,6430,0
|
|
20231011,161000,762860380,6430,6430,6430,6430,0
|
|
20231011,160900,762860380,6430,6430,6430,6430,0
|
|
20231011,160800,762860380,6430,6430,6430,6430,0
|
|
20231011,160700,762860380,6430,6430,6430,6430,0
|
|
20231011,160600,762860380,6430,6430,6430,6430,0
|
|
20231011,160500,762860380,6430,6430,6430,6430,0
|
|
20231011,160400,762860380,6430,6430,6430,6430,0
|
|
20231011,160300,762860380,6430,6430,6430,6430,0
|
|
20231011,160200,762860380,6430,6430,6430,6430,0
|
|
20231011,160100,762860380,6430,6430,6430,6430,0
|
|
20231011,160000,762860380,6430,6430,6430,6430,0
|
|
20231011,155900,762860380,6430,6430,6430,6430,0
|
|
20231011,155800,762860380,6430,6430,6430,6430,0
|
|
20231011,155700,762860380,6430,6430,6430,6430,0
|
|
20231011,155600,762860380,6430,6430,6430,6430,1870
|
|
20231011,155500,762860380,6430,6430,6430,6430,0
|
|
20231011,155400,762860380,6430,6430,6430,6430,0
|
|
20231011,155300,762860380,6430,6430,6430,6430,0
|
|
20231011,155200,762860380,6430,6430,6430,6430,0
|
|
20231011,155100,762860380,6430,6430,6430,6430,0
|
|
20231011,155000,762860380,6430,6430,6430,6430,0
|
|
20231011,154900,762860380,6430,6430,6430,6430,0
|
|
20231011,154800,762860380,6430,6430,6430,6430,0
|
|
20231011,154700,762860380,6430,6430,6430,6430,0
|
|
20231011,154600,762860380,6430,6430,6430,6430,0
|
|
20231011,154500,762860380,6430,6430,6430,6430,0
|
|
20231011,154400,762860380,6430,6430,6430,6430,0
|
|
20231011,154300,762860380,6430,6430,6430,6430,0
|
|
20231011,154200,762860380,6430,6430,6430,6430,0
|
|
20231011,154100,762860380,6430,6430,6430,6430,0
|
|
20231011,154000,762860380,6430,6430,6430,6430,0
|
|
20231011,153900,762860380,6430,6430,6430,6430,0
|
|
20231011,153800,762860380,6430,6430,6430,6430,0
|
|
20231011,153700,762860380,6430,6430,6430,6430,0
|
|
20231011,153600,762860380,6430,6430,6430,6430,0
|
|
20231011,153500,762860380,6430,6430,6430,6430,0
|
|
20231011,153400,762860380,6430,6430,6430,6430,0
|
|
20231011,153300,762860380,6430,6430,6430,6430,0
|
|
20231011,153200,762860380,6430,6430,6430,6430,0
|
|
20231011,153100,762860380,6430,6430,6430,6430,0
|
|
20231011,153000,762860380,6430,6430,6430,6430,1870
|
|
20231011,152900,750836280,6370,6370,6370,6370,0
|
|
20231011,152800,750836280,6370,6370,6370,6370,0
|
|
20231011,152700,750836280,6370,6370,6370,6370,0
|
|
20231011,152600,750836280,6370,6370,6370,6370,0
|
|
20231011,152500,750836280,6370,6370,6370,6370,0
|
|
20231011,152400,750836280,6370,6370,6370,6370,0
|
|
20231011,152300,750836280,6370,6370,6370,6370,0
|
|
20231011,152200,750836280,6370,6370,6370,6370,0
|
|
20231011,152100,750836280,6370,6370,6370,6370,0
|
|
20231011,152000,750836280,6370,6370,6370,6370,0
|
|
20231011,151900,750836280,6370,6410,6410,6370,124
|
|
20231011,151800,750045600,6410,6400,6410,6400,237
|
|
20231011,151700,748528610,6370,6370,6370,6370,174
|
|
20231011,151600,747420230,6370,6370,6370,6370,195
|
|
20231011,151500,746178080,6380,6380,6380,6380,101
|
|
20231011,151400,745533700,6380,6380,6380,6380,204
|
|
20231011,151300,744232180,6400,6400,6400,6400,48
|
|
20231011,151200,743924980,6400,6380,6410,6370,711
|
|
20231011,151100,739379620,6370,6380,6380,6370,1101
|
|
20231011,151000,732356250,6370,6370,6370,6370,102
|
|
20231011,150900,731706510,6370,6390,6400,6370,320
|
|
20231011,150800,729665040,6390,6390,6390,6390,131
|
|
20231011,150700,728827950,6400,6390,6400,6380,527
|
|
20231011,150600,725457650,6380,6380,6380,6380,101
|
|
20231011,150500,724813270,6370,6370,6370,6370,227
|
|
20231011,150400,723367280,6370,6370,6380,6370,291
|
|
20231011,150300,721512920,6380,6380,6380,6370,305
|
|
20231011,150200,719567050,6380,6370,6380,6370,485
|
|
20231011,150100,716474590,6370,6370,6390,6370,105
|
|
20231011,150000,715805700,6370,6370,6370,6370,103
|
|
20231011,145900,715149590,6370,6370,6370,6370,286
|
|
20231011,145800,713327770,6370,6420,6430,6370,132
|
|
20231011,145700,712484510,6370,6370,6370,6370,202
|
|
20231011,145600,711197770,6370,6380,6380,6370,105
|
|
20231011,145500,710527900,6370,6370,6370,6370,162
|
|
20231011,145400,709495960,6370,6380,6420,6370,608
|
|
20231011,145300,705600970,6380,6390,6390,6380,208
|
|
20231011,145200,704272900,6420,6380,6420,6380,211
|
|
20231011,145100,702926400,6380,6390,6390,6380,106
|
|
20231011,145000,702249100,6380,6380,6380,6380,101
|
|
20231011,144900,701604720,6380,6380,6430,6380,206
|
|
20231011,144800,700290350,6390,6420,6420,6390,119
|
|
20231011,144700,699529400,6390,6370,6390,6370,208
|
|
20231011,144600,698204340,6370,6370,6370,6370,226
|
|
20231011,144500,696764720,6370,6370,6370,6370,102
|
|
20231011,144400,696114980,6420,6420,6420,6370,257
|
|
20231011,144300,694476100,6420,6370,6420,6370,116
|
|
20231011,144200,693736430,6370,6370,6370,6370,1166
|
|
20231011,144100,686309010,6370,6370,6370,6370,301
|
|
20231011,144000,684391640,6370,6420,6420,6370,105
|
|
20231011,143900,683722740,6370,6370,6370,6370,203
|
|
20231011,143800,682429630,6370,6420,6420,6370,223
|
|
20231011,143700,681007670,6370,6370,6370,6370,205
|
|
20231011,143600,679701820,6370,6370,6370,6370,101
|
|
20231011,143500,679058450,6370,6410,6420,6370,114
|
|
20231011,143400,678331810,6370,6370,6370,6370,203
|
|
20231011,143300,677038700,6370,6370,6370,6370,103
|
|
20231011,143200,676382590,6370,6370,6370,6370,205
|
|
20231011,143100,675076740,6370,6370,6370,6370,102
|
|
20231011,143000,674427000,6370,6420,6420,6370,240
|
|
20231011,142900,672898150,6370,6370,6420,6370,214
|
|
20231011,142800,671534420,6370,6370,6370,6370,205
|
|
20231011,142700,670228570,6370,6380,6430,6370,213
|
|
20231011,142600,668870150,6380,6380,6380,6380,105
|
|
20231011,142500,668200250,6390,6370,6390,6370,102
|
|
20231011,142400,667548490,6370,6370,6370,6370,208
|
|
20231011,142300,666223530,6370,6370,6370,6370,103
|
|
20231011,142200,665567420,6370,6380,6380,6370,513
|
|
20231011,142100,662299230,6370,6380,6380,6370,416
|
|
20231011,142000,659645650,6380,6440,6450,6380,254
|
|
20231011,141900,658014500,6430,6380,6430,6380,1644
|
|
20231011,141800,647504430,6380,6400,6400,6380,1574
|
|
20231011,141700,637443310,6400,6400,6400,6400,203
|
|
20231011,141600,636144110,6420,6420,6420,6420,430
|
|
20231011,141500,633383510,6390,6420,6420,6390,103
|
|
20231011,141400,632725310,6390,6420,6420,6390,206
|
|
20231011,141300,631408880,6420,6390,6420,6390,864
|
|
20231011,141200,625887860,6400,6420,6420,6390,843
|
|
20231011,141100,620490560,6380,6380,6430,6370,534
|
|
20231011,141000,617084160,6400,6400,6400,6390,997
|
|
20231011,140900,610708330,6400,6400,6410,6400,1139
|
|
20231011,140800,603417800,6400,6420,6420,6400,1039
|
|
20231011,140700,596765480,6420,6400,6420,6400,128
|
|
20231011,140600,595943780,6400,6400,6400,6400,0
|
|
20231011,140500,595943780,6400,6400,6430,6390,982
|
|
20231011,140400,589654900,6400,6420,6420,6400,917
|
|
20231011,140300,583779080,6420,6420,6420,6420,1
|
|
20231011,140200,583772660,6430,6430,6430,6430,100
|
|
20231011,140100,583129660,6430,6430,6430,6430,50
|
|
20231011,140000,582808160,6430,6430,6430,6430,138
|
|
20231011,135900,581920820,6430,6430,6430,6430,0
|
|
20231011,135800,581920820,6430,6430,6430,6430,1
|
|
20231011,135700,581914390,6420,6480,6480,6420,735
|
|
20231011,135600,577191560,6440,6490,6500,6420,1150
|
|
20231011,135500,569801790,6450,6450,6450,6450,4
|
|
20231011,135400,569775990,6490,6490,6490,6490,0
|
|
20231011,135300,569775990,6490,6480,6490,6430,2880
|
|
20231011,135200,551197910,6500,6500,6500,6500,1
|
|
20231011,135100,551191410,6480,6480,6480,6480,7
|
|
20231011,135000,551146050,6470,6470,6470,6470,0
|
|
20231011,134900,551146050,6470,6470,6470,6470,3
|
|
20231011,134800,551126640,6500,6470,6500,6470,2
|
|
20231011,134700,551113670,6500,6500,6500,6500,51
|
|
20231011,134600,550782170,6470,6470,6470,6470,3
|
|
20231011,134500,550762760,6470,6470,6470,6470,1
|
|
20231011,134400,550756290,6470,6470,6470,6470,3
|
|
20231011,134300,550736880,6470,6470,6470,6470,0
|
|
20231011,134200,550736880,6470,6500,6500,6470,3
|
|
20231011,134100,550717440,6470,6470,6470,6470,3
|
|
20231011,134000,550698030,6500,6500,6500,6500,1
|
|
20231011,133900,550691530,6470,6490,6490,6470,31
|
|
20231011,133800,550490360,6480,6460,6480,6460,101
|
|
20231011,133700,549837830,6460,6460,6460,6460,1
|
|
20231011,133600,549831370,6470,6470,6470,6470,0
|
|
20231011,133500,549831370,6470,6470,6470,6470,2
|
|
20231011,133400,549818430,6480,6480,6480,6480,10
|
|
20231011,133300,549753630,6480,6480,6480,6480,100
|
|
20231011,133200,549105630,6490,6500,6500,6490,6
|
|
20231011,133100,549066650,6500,6500,6500,6500,71
|
|
20231011,133000,548605150,6470,6470,6470,6470,3
|
|
20231011,132900,548585740,6500,6480,6500,6480,10
|
|
20231011,132800,548520800,6450,6450,6450,6450,1
|
|
20231011,132700,548514350,6450,6450,6450,6450,1
|
|
20231011,132600,548507900,6460,6460,6460,6460,0
|
|
20231011,132500,548507900,6460,6460,6460,6440,3303
|
|
20231011,132400,527230520,6470,6470,6470,6470,0
|
|
20231011,132300,527230520,6470,6470,6470,6460,202
|
|
20231011,132200,525923600,6470,6470,6470,6470,200
|
|
20231011,132100,524629600,6470,6470,6470,6470,1
|
|
20231011,132000,524623130,6480,6480,6480,6480,42
|
|
20231011,131900,524350970,6480,6480,6480,6480,2
|
|
20231011,131800,524338010,6480,6480,6480,6480,37
|
|
20231011,131700,524098250,6490,6490,6490,6490,244
|
|
20231011,131600,522514690,6490,6490,6490,6480,104
|
|
20231011,131500,521839750,6490,6490,6490,6490,0
|
|
20231011,131400,521839750,6490,6500,6500,6490,430
|
|
20231011,131300,519044780,6500,6500,6500,6500,112
|
|
20231011,131200,518316780,6510,6510,6510,6510,1
|
|
20231011,131100,518310270,6510,6500,6510,6500,4
|
|
20231011,131000,518284260,6510,6500,6510,6500,98
|
|
20231011,130900,517647230,6500,6500,6500,6500,3
|
|
20231011,130800,517627730,6500,6500,6500,6500,0
|
|
20231011,130700,517627730,6500,6500,6500,6500,2
|
|
20231011,130600,517614730,6500,6500,6500,6500,3
|
|
20231011,130500,517595230,6500,6500,6500,6500,4
|
|
20231011,130400,517569230,6500,6500,6500,6500,3
|
|
20231011,130300,517549730,6510,6510,6510,6510,0
|
|
20231011,130200,517549730,6510,6510,6510,6510,15
|
|
20231011,130100,517452080,6520,6520,6520,6520,14
|
|
20231011,130000,517360800,6520,6520,6520,6520,2
|
|
20231011,125900,517347760,6540,6540,6540,6540,57
|
|
20231011,125800,516974980,6520,6520,6540,6520,221
|
|
20231011,125700,515532600,6520,6540,6540,6520,8
|
|
20231011,125600,515480370,6540,6560,6560,6540,352
|
|
20231011,125500,513174870,6550,6560,6560,6550,344
|
|
20231011,125400,510921640,6560,6560,6560,6560,47
|
|
20231011,125300,510613320,6560,6560,6560,6560,670
|
|
20231011,125200,506218120,6570,6570,6570,6570,156
|
|
20231011,125100,505193200,6570,6570,6580,6570,50
|
|
20231011,125000,504864330,6570,6570,6570,6570,151
|
|
20231011,124900,503872260,6580,6600,6600,6570,115
|
|
20231011,124800,503116660,6560,6600,6600,6560,4
|
|
20231011,124700,503090380,6590,6560,6590,6560,537
|
|
20231011,124600,499566550,6560,6600,6620,6560,8102
|
|
20231011,124500,446092520,6600,6550,6600,6550,4137
|
|
20231011,124400,418837130,6530,6540,6550,6530,2436
|
|
20231011,124300,402906480,6540,6530,6540,6530,51
|
|
20231011,124200,402572970,6550,6530,6550,6530,561
|
|
20231011,124100,398904730,6530,6520,6530,6520,67
|
|
20231011,124000,398467490,6520,6520,6520,6520,0
|
|
20231011,123900,398467490,6520,6530,6540,6520,127
|
|
20231011,123800,397638200,6520,6540,6540,6520,374
|
|
20231011,123700,395198710,6530,6540,6540,6530,157
|
|
20231011,123600,394173130,6530,6530,6530,6530,103
|
|
20231011,123500,393500540,6540,6540,6540,6540,97
|
|
20231011,123400,392866160,6540,6540,6540,6530,138
|
|
20231011,123300,391963660,6550,6540,6550,6540,153
|
|
20231011,123200,390962680,6520,6520,6540,6520,755
|
|
20231011,123100,386031100,6500,6500,6500,6500,0
|
|
20231011,123000,386031100,6500,6520,6530,6500,394
|
|
20231011,122900,383460010,6510,6510,6510,6510,27
|
|
20231011,122800,383284240,6530,6520,6530,6520,230
|
|
20231011,122700,381782540,6530,6510,6530,6510,40
|
|
20231011,122600,381521400,6530,6530,6530,6530,37
|
|
20231011,122500,381279790,6540,6540,6540,6510,42
|
|
20231011,122400,381005170,6510,6500,6510,6500,263
|
|
20231011,122300,379293470,6500,6540,6560,6480,92
|
|
20231011,122200,378693980,6540,6490,6540,6460,1739
|
|
20231011,122100,367389710,6530,6530,6530,6530,1
|
|
20231011,122000,367383180,6490,6510,6580,6490,5335
|
|
20231011,121900,332306840,6510,6480,6640,6470,10265
|
|
20231011,121800,265018500,6480,6430,6480,6420,5081
|
|
20231011,121700,232148090,6420,6430,6430,6420,86
|
|
20231011,121600,231595870,6420,6420,6430,6420,311
|
|
20231011,121500,229597750,6420,6400,6420,6400,78
|
|
20231011,121400,229097050,6400,6400,6400,6400,0
|
|
20231011,121300,229097050,6400,6400,6400,6400,2
|
|
20231011,121200,229084250,6400,6400,6400,6400,0
|
|
20231011,121100,229084250,6400,6420,6420,6400,76
|
|
20231011,121000,228596370,6420,6420,6420,6420,76
|
|
20231011,120900,228108450,6420,6420,6420,6420,85
|
|
20231011,120800,227562750,6420,6400,6420,6400,29
|
|
20231011,120700,227376610,6400,6410,6410,6400,43
|
|
20231011,120600,227101380,6400,6400,6400,6400,34
|
|
20231011,120500,226883780,6390,6390,6390,6390,0
|
|
20231011,120400,226883780,6390,6400,6400,6390,76
|
|
20231011,120300,226397400,6400,6400,6400,6400,360
|
|
20231011,120200,224093400,6390,6400,6400,6390,78
|
|
20231011,120100,223594230,6400,6390,6400,6390,12
|
|
20231011,120000,223517460,6390,6390,6390,6390,12
|
|
20231011,115900,223440780,6390,6390,6390,6390,55
|
|
20231011,115800,223089330,6390,6390,6390,6390,0
|
|
20231011,115700,223089330,6390,6400,6400,6390,39
|
|
20231011,115600,222839750,6390,6400,6410,6390,275
|
|
20231011,115500,221079490,6400,6400,6410,6400,47
|
|
20231011,115400,220778320,6400,6400,6400,6400,35
|
|
20231011,115300,220554320,6390,6400,6400,6390,133
|
|
20231011,115200,219703150,6390,6400,6400,6390,40
|
|
20231011,115100,219447180,6390,6390,6390,6390,0
|
|
20231011,115000,219447180,6390,6400,6400,6390,52
|
|
20231011,114900,219114410,6390,6390,6390,6390,25
|
|
20231011,114800,218954660,6370,6390,6390,6370,2
|
|
20231011,114700,218941900,6390,6390,6390,6390,78
|
|
20231011,114600,218443480,6390,6370,6390,6370,40
|
|
20231011,114500,218187940,6390,6380,6390,6370,599
|
|
20231011,114400,214366060,6380,6380,6380,6380,37
|
|
20231011,114300,214130000,6370,6370,6370,6370,1
|
|
20231011,114200,214123630,6370,6370,6370,6370,847
|
|
20231011,114100,208728240,6360,6360,6360,6350,789
|
|
20231011,114000,203710230,6360,6360,6360,6360,78
|
|
20231011,113900,203214150,6360,6350,6360,6340,372
|
|
20231011,113800,200851610,6340,6340,6340,6340,3
|
|
20231011,113700,200832590,6350,6350,6350,6350,90
|
|
20231011,113600,200261090,6350,6340,6350,6340,34
|
|
20231011,113500,200045200,6350,6350,6350,6350,39
|
|
20231011,113400,199797550,6340,6340,6340,6340,3
|
|
20231011,113300,199778530,6340,6340,6340,6340,392
|
|
20231011,113200,197293250,6340,6350,6350,6340,41
|
|
20231011,113100,197032930,6340,6340,6340,6340,3
|
|
20231011,113000,197013910,6350,6350,6350,6350,112
|
|
20231011,112900,196302710,6350,6350,6350,6350,1
|
|
20231011,112800,196296360,6360,6350,6360,6350,66
|
|
20231011,112700,195876880,6340,6350,6350,6340,20
|
|
20231011,112600,195750030,6350,6350,6350,6350,39
|
|
20231011,112500,195502380,6350,6360,6360,6350,53
|
|
20231011,112400,195165460,6360,6350,6360,6350,127
|
|
20231011,112300,194357890,6360,6350,6360,6350,37
|
|
20231011,112200,194122930,6350,6350,6350,6340,72
|
|
20231011,112100,193665760,6340,6340,6340,6340,0
|
|
20231011,112000,193665760,6340,6340,6340,6340,2
|
|
20231011,111900,193653080,6340,6330,6340,6330,461
|
|
20231011,111800,190732750,6320,6330,6330,6320,6
|
|
20231011,111700,190694780,6330,6310,6330,6310,4
|
|
20231011,111600,190669520,6310,6310,6310,6310,66
|
|
20231011,111500,190253060,6310,6320,6320,6310,21
|
|
20231011,111400,190120500,6320,6320,6320,6320,0
|
|
20231011,111300,190120500,6320,6320,6320,6320,61
|
|
20231011,111200,189734980,6320,6320,6320,6320,0
|
|
20231011,111100,189734980,6320,6320,6320,6320,2
|
|
20231011,111000,189722340,6320,6320,6320,6320,96
|
|
20231011,110900,189115620,6320,6320,6320,6320,0
|
|
20231011,110800,189115620,6320,6320,6320,6320,102
|
|
20231011,110700,188470980,6320,6320,6320,6320,0
|
|
20231011,110600,188470980,6320,6330,6330,6320,3
|
|
20231011,110500,188452010,6330,6330,6330,6330,12
|
|
20231011,110400,188376050,6320,6320,6320,6320,3
|
|
20231011,110300,188357090,6320,6320,6320,6320,102
|
|
20231011,110200,187712450,6320,6320,6320,6320,85
|
|
20231011,110100,187175250,6320,6320,6320,6320,33
|
|
20231011,110000,186966690,6320,6320,6320,6320,0
|
|
20231011,105900,186966690,6320,6320,6320,6320,1
|
|
20231011,105800,186960370,6310,6310,6310,6310,0
|
|
20231011,105700,186960370,6310,6310,6310,6310,2
|
|
20231011,105600,186947750,6310,6310,6310,6310,0
|
|
20231011,105500,186947750,6310,6310,6330,6310,92
|
|
20231011,105400,186367210,6330,6310,6330,6310,3
|
|
20231011,105300,186348260,6300,6300,6300,6300,0
|
|
20231011,105200,186348260,6300,6300,6300,6300,1
|
|
20231011,105100,186341960,6300,6300,6300,6300,0
|
|
20231011,105000,186341960,6300,6300,6300,6300,33
|
|
20231011,104900,186134060,6300,6300,6300,6300,0
|
|
20231011,104800,186134060,6300,6300,6330,6300,72
|
|
20231011,104700,185680430,6300,6300,6300,6300,138
|
|
20231011,104600,184811030,6300,6300,6300,6300,0
|
|
20231011,104500,184811030,6300,6300,6300,6300,1
|
|
20231011,104400,184804730,6300,6300,6300,6300,0
|
|
20231011,104300,184804730,6300,6300,6300,6300,1
|
|
20231011,104200,184798430,6300,6300,6300,6300,122
|
|
20231011,104100,184029830,6300,6310,6310,6290,503
|
|
20231011,104000,180859810,6310,6310,6310,6310,19
|
|
20231011,103900,180739920,6310,6310,6310,6310,101
|
|
20231011,103800,180102610,6300,6300,6300,6290,1394
|
|
20231011,103700,171320440,6300,6320,6320,6300,5000
|
|
20231011,103600,139787690,6320,6320,6320,6320,2
|
|
20231011,103500,139775050,6320,6320,6320,6320,0
|
|
20231011,103400,139775050,6320,6320,6320,6320,2
|
|
20231011,103300,139762410,6340,6320,6340,6320,503
|
|
20231011,103200,136573780,6330,6330,6330,6330,19
|
|
20231011,103100,136453510,6320,6320,6320,6320,2
|
|
20231011,103000,136440870,6330,6330,6330,6330,148
|
|
20231011,102900,135504030,6330,6330,6330,6330,1
|
|
20231011,102800,135497700,6330,6330,6330,6330,0
|
|
20231011,102700,135497700,6330,6330,6330,6330,3
|
|
20231011,102600,135478710,6330,6330,6330,6330,3
|
|
20231011,102500,135459720,6330,6330,6330,6330,0
|
|
20231011,102400,135459720,6330,6330,6330,6330,2
|
|
20231011,102300,135447060,6330,6340,6340,6330,17
|
|
20231011,102200,135339400,6330,6330,6330,6330,1
|
|
20231011,102100,135333070,6330,6330,6330,6330,41
|
|
20231011,102000,135073540,6320,6340,6340,6320,3
|
|
20231011,101900,135054560,6320,6320,6320,6320,2
|
|
20231011,101800,135041920,6330,6350,6350,6330,1004
|
|
20231011,101700,128680600,6360,6370,6370,6360,279
|
|
20231011,101600,126906080,6370,6370,6370,6370,5
|
|
20231011,101500,126874230,6370,6370,6370,6370,38
|
|
20231011,101400,126632170,6370,6370,6370,6370,0
|
|
20231011,101300,126632170,6370,6370,6370,6370,222
|
|
20231011,101200,125218030,6370,6370,6370,6370,1
|
|
20231011,101100,125211660,6380,6380,6380,6380,1
|
|
20231011,101000,125205280,6370,6370,6370,6370,98
|
|
20231011,100900,124581020,6380,6380,6380,6380,12
|
|
20231011,100800,124504460,6370,6370,6370,6370,6
|
|
20231011,100700,124466240,6370,6370,6370,6370,99
|
|
20231011,100600,123835610,6370,6380,6380,6370,202
|
|
20231011,100500,122546860,6380,6380,6380,6380,24
|
|
20231011,100400,122393740,6380,6380,6380,6380,10
|
|
20231011,100300,122329940,6370,6370,6370,6370,2
|
|
20231011,100200,122317200,6400,6400,6400,6400,1
|
|
20231011,100100,122310800,6400,6370,6400,6370,4
|
|
20231011,100000,122285290,6400,6400,6400,6400,1
|
|
20231011,095900,122278890,6370,6380,6380,6370,96
|
|
20231011,095800,121666430,6390,6390,6390,6390,8
|
|
20231011,095700,121615310,6390,6410,6410,6390,78
|
|
20231011,095600,121116290,6410,6410,6410,6410,49
|
|
20231011,095500,120802200,6430,6420,6430,6420,67
|
|
20231011,095400,120371580,6420,6410,6420,6410,3
|
|
20231011,095300,120352340,6430,6430,6430,6430,1
|
|
20231011,095200,120345910,6410,6420,6420,6410,97
|
|
20231011,095100,119723200,6420,6420,6420,6420,34
|
|
20231011,095000,119504920,6420,6430,6430,6420,12
|
|
20231011,094900,119427790,6420,6420,6420,6420,3
|
|
20231011,094800,119408530,6420,6440,6440,6420,36
|
|
20231011,094700,119177190,6430,6420,6430,6420,92
|
|
20231011,094600,118585650,6430,6430,6430,6430,6
|
|
20231011,094500,118547070,6420,6420,6420,6420,3
|
|
20231011,094400,118527810,6420,6420,6420,6420,217
|
|
20231011,094300,117134670,6420,6430,6430,6420,2
|
|
20231011,094200,117121820,6420,6420,6420,6420,101
|
|
20231011,094100,116473400,6430,6430,6430,6430,2
|
|
20231011,094000,116460540,6430,6430,6430,6430,2
|
|
20231011,093900,116447680,6450,6440,6450,6440,242
|
|
20231011,093800,114887520,6440,6410,6440,6380,752
|
|
20231011,093700,110084950,6410,6450,6450,6410,1568
|
|
20231011,093600,100033770,6450,6460,6470,6450,111
|
|
20231011,093500,99316380,6460,6460,6460,6460,167
|
|
20231011,093400,98237560,6450,6430,6480,6430,5018
|
|
20231011,093300,65840500,6430,6400,6430,6400,119
|
|
20231011,093200,65075420,6420,6410,6420,6410,2414
|
|
20231011,093100,49586320,6400,6400,6410,6400,66
|
|
20231011,093000,49163880,6400,6380,6400,6380,115
|
|
20231011,092900,48427900,6380,6400,6410,6380,22
|
|
20231011,092800,48287110,6410,6380,6410,6380,120
|
|
20231011,092700,47517970,6410,6420,6420,6380,124
|
|
20231011,092600,46723220,6380,6420,6420,6380,115
|
|
20231011,092500,45985000,6420,6410,6420,6410,124
|
|
20231011,092400,45190150,6410,6410,6420,6370,165
|
|
20231011,092300,44133690,6420,6410,6420,6410,114
|
|
20231011,092200,43402940,6410,6420,6420,6370,117
|
|
20231011,092100,42651910,6410,6360,6410,6360,1681
|
|
20231011,092000,31882480,6380,6390,6390,6360,452
|
|
20231011,091900,29004350,6360,6360,6360,6360,296
|
|
20231011,091800,27121790,6390,6390,6390,6390,120
|
|
20231011,091700,26354990,6400,6360,6400,6360,114
|
|
20231011,091600,25625430,6400,6400,6400,6400,113
|
|
20231011,091500,24902230,6400,6400,6400,6400,175
|
|
20231011,091400,23782230,6400,6400,6400,6400,3
|
|
20231011,091300,23763030,6400,6400,6400,6400,119
|
|
20231011,091200,23001430,6390,6370,6390,6370,957
|
|
20231011,091100,16894600,6370,6370,6370,6370,146
|
|
20231011,091000,15964580,6370,6370,6380,6370,303
|
|
20231011,090900,14033340,6380,6380,6380,6380,5
|
|
20231011,090800,14001440,6380,6370,6380,6370,540
|
|
20231011,090700,10556500,6370,6370,6370,6370,61
|
|
20231011,090600,10167930,6370,6360,6370,6360,260
|
|
20231011,090500,8513200,6360,6330,6370,6330,1097
|
|
20231011,090400,1550560,6330,6320,6330,6320,34
|
|
20231011,090300,1335640,6320,6300,6320,6300,6
|
|
20231011,090200,1297760,6310,6310,6310,6310,0
|
|
20231011,090100,1297760,6310,6310,6310,6310,0
|
|
20231011,090000,1297760,6310,6300,6310,6300,183
|