626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,192300,2631649900,6280,6280,6280,6280,2014
|
|
20231020,192200,2631649900,6280,6280,6280,6280,0
|
|
20231020,192100,2631649900,6280,6280,6280,6280,0
|
|
20231020,192000,2631649900,6280,6280,6280,6280,0
|
|
20231020,191900,2631649900,6280,6280,6280,6280,0
|
|
20231020,191800,2631649900,6280,6280,6280,6280,0
|
|
20231020,191700,2631649900,6280,6280,6280,6280,0
|
|
20231020,191600,2631649900,6280,6280,6280,6280,0
|
|
20231020,191500,2631649900,6280,6280,6280,6280,0
|
|
20231020,191400,2631649900,6280,6280,6280,6280,0
|
|
20231020,191300,2631649900,6280,6280,6280,6280,0
|
|
20231020,191200,2631649900,6280,6280,6280,6280,0
|
|
20231020,191100,2631649900,6280,6280,6280,6280,0
|
|
20231020,191000,2631649900,6280,6280,6280,6280,0
|
|
20231020,190900,2631649900,6280,6280,6280,6280,0
|
|
20231020,190800,2631649900,6280,6280,6280,6280,0
|
|
20231020,190700,2631649900,6280,6280,6280,6280,0
|
|
20231020,190600,2631649900,6280,6280,6280,6280,0
|
|
20231020,190500,2631649900,6280,6280,6280,6280,0
|
|
20231020,190400,2631649900,6280,6280,6280,6280,0
|
|
20231020,190300,2631649900,6280,6280,6280,6280,0
|
|
20231020,190200,2631649900,6280,6280,6280,6280,0
|
|
20231020,190100,2631649900,6280,6280,6280,6280,0
|
|
20231020,190000,2631649900,6280,6280,6280,6280,0
|
|
20231020,185900,2631649900,6280,6280,6280,6280,0
|
|
20231020,185800,2631649900,6280,6280,6280,6280,0
|
|
20231020,185700,2631649900,6280,6280,6280,6280,0
|
|
20231020,185600,2631649900,6280,6280,6280,6280,0
|
|
20231020,185500,2631649900,6280,6280,6280,6280,0
|
|
20231020,185400,2631649900,6280,6280,6280,6280,0
|
|
20231020,185300,2631649900,6280,6280,6280,6280,2014
|
|
20231020,185200,2631649900,6280,6280,6280,6280,0
|
|
20231020,185100,2631649900,6280,6280,6280,6280,0
|
|
20231020,185000,2631649900,6280,6280,6280,6280,0
|
|
20231020,184900,2631649900,6280,6280,6280,6280,0
|
|
20231020,184800,2631649900,6280,6280,6280,6280,0
|
|
20231020,184700,2631649900,6280,6280,6280,6280,0
|
|
20231020,184600,2631649900,6280,6280,6280,6280,0
|
|
20231020,184500,2631649900,6280,6280,6280,6280,0
|
|
20231020,184400,2631649900,6280,6280,6280,6280,0
|
|
20231020,184300,2631649900,6280,6280,6280,6280,0
|
|
20231020,184200,2631649900,6280,6280,6280,6280,0
|
|
20231020,184100,2631649900,6280,6280,6280,6280,0
|
|
20231020,184000,2631649900,6280,6280,6280,6280,0
|
|
20231020,183900,2631649900,6280,6280,6280,6280,0
|
|
20231020,183800,2631649900,6280,6280,6280,6280,0
|
|
20231020,183700,2631649900,6280,6280,6280,6280,0
|
|
20231020,183600,2631649900,6280,6280,6280,6280,0
|
|
20231020,183500,2631649900,6280,6280,6280,6280,0
|
|
20231020,183400,2631649900,6280,6280,6280,6280,0
|
|
20231020,183300,2631649900,6280,6280,6280,6280,0
|
|
20231020,183200,2631649900,6280,6280,6280,6280,0
|
|
20231020,183100,2631649900,6280,6280,6280,6280,0
|
|
20231020,183000,2631649900,6280,6280,6280,6280,0
|
|
20231020,182900,2631649900,6280,6280,6280,6280,0
|
|
20231020,182800,2631649900,6280,6280,6280,6280,0
|
|
20231020,182700,2631649900,6280,6280,6280,6280,0
|
|
20231020,182600,2631649900,6280,6280,6280,6280,0
|
|
20231020,182500,2631649900,6280,6280,6280,6280,0
|
|
20231020,182400,2631649900,6280,6280,6280,6280,0
|
|
20231020,182300,2631649900,6280,6280,6280,6280,2014
|
|
20231020,182200,2631649900,6280,6280,6280,6280,0
|
|
20231020,182100,2631649900,6280,6280,6280,6280,0
|
|
20231020,182000,2631649900,6280,6280,6280,6280,0
|
|
20231020,181900,2631649900,6280,6280,6280,6280,0
|
|
20231020,181800,2631649900,6280,6280,6280,6280,0
|
|
20231020,181700,2631649900,6280,6280,6280,6280,0
|
|
20231020,181600,2631649900,6280,6280,6280,6280,0
|
|
20231020,181500,2631649900,6280,6280,6280,6280,0
|
|
20231020,181400,2631649900,6280,6280,6280,6280,0
|
|
20231020,181300,2631649900,6280,6280,6280,6280,0
|
|
20231020,181200,2631649900,6280,6280,6280,6280,0
|
|
20231020,181100,2631649900,6280,6280,6280,6280,0
|
|
20231020,181000,2631649900,6280,6280,6280,6280,0
|
|
20231020,180900,2631649900,6280,6280,6280,6280,0
|
|
20231020,180800,2631649900,6280,6280,6280,6280,0
|
|
20231020,180700,2631649900,6280,6280,6280,6280,0
|
|
20231020,180600,2631649900,6280,6280,6280,6280,0
|
|
20231020,180500,2631649900,6280,6280,6280,6280,0
|
|
20231020,180400,2631649900,6280,6280,6280,6280,0
|
|
20231020,180300,2631649900,6280,6280,6280,6280,0
|
|
20231020,180200,2631649900,6280,6280,6280,6280,0
|
|
20231020,180100,2631649900,6280,6280,6280,6280,0
|
|
20231020,180000,2631649900,6280,6280,6280,6280,0
|
|
20231020,175900,2631649900,6280,6280,6280,6280,0
|
|
20231020,175800,2631649900,6280,6280,6280,6280,0
|
|
20231020,175700,2631649900,6280,6280,6280,6280,0
|
|
20231020,175600,2631649900,6280,6280,6280,6280,0
|
|
20231020,175500,2631649900,6280,6280,6280,6280,0
|
|
20231020,175400,2631649900,6280,6280,6280,6280,0
|
|
20231020,175300,2631649900,6280,6280,6280,6280,2014
|
|
20231020,175200,2631649900,6280,6280,6280,6280,0
|
|
20231020,175100,2631649900,6280,6280,6280,6280,0
|
|
20231020,175000,2631649900,6280,6280,6280,6280,0
|
|
20231020,174900,2631649900,6280,6280,6280,6280,0
|
|
20231020,174800,2631649900,6280,6280,6280,6280,0
|
|
20231020,174700,2631649900,6280,6280,6280,6280,0
|
|
20231020,174600,2631649900,6280,6280,6280,6280,0
|
|
20231020,174500,2631649900,6280,6280,6280,6280,0
|
|
20231020,174400,2631649900,6280,6280,6280,6280,0
|
|
20231020,174300,2631649900,6280,6280,6280,6280,0
|
|
20231020,174200,2631649900,6280,6280,6280,6280,0
|
|
20231020,174100,2631649900,6280,6280,6280,6280,0
|
|
20231020,174000,2631649900,6280,6280,6280,6280,0
|
|
20231020,173900,2631649900,6280,6280,6280,6280,0
|
|
20231020,173800,2631649900,6280,6280,6280,6280,0
|
|
20231020,173700,2631649900,6280,6280,6280,6280,0
|
|
20231020,173600,2631649900,6280,6280,6280,6280,0
|
|
20231020,173500,2631649900,6280,6280,6280,6280,0
|
|
20231020,173400,2631649900,6280,6280,6280,6280,0
|
|
20231020,173300,2631649900,6280,6280,6280,6280,0
|
|
20231020,173200,2631649900,6280,6280,6280,6280,0
|
|
20231020,173100,2631649900,6280,6280,6280,6280,0
|
|
20231020,173000,2631649900,6280,6280,6280,6280,0
|
|
20231020,172900,2631649900,6280,6280,6280,6280,0
|
|
20231020,172800,2631649900,6280,6280,6280,6280,0
|
|
20231020,172700,2631649900,6280,6280,6280,6280,0
|
|
20231020,172600,2631649900,6280,6280,6280,6280,0
|
|
20231020,172500,2631649900,6280,6280,6280,6280,0
|
|
20231020,172400,2631649900,6280,6280,6280,6280,0
|
|
20231020,172300,2631649900,6280,6280,6280,6280,2014
|
|
20231020,172200,2631649900,6280,6280,6280,6280,0
|
|
20231020,172100,2631649900,6280,6280,6280,6280,0
|
|
20231020,172000,2631649900,6280,6280,6280,6280,0
|
|
20231020,171900,2631649900,6280,6280,6280,6280,0
|
|
20231020,171800,2631649900,6280,6280,6280,6280,0
|
|
20231020,171700,2631649900,6280,6280,6280,6280,0
|
|
20231020,171600,2631649900,6280,6280,6280,6280,0
|
|
20231020,171500,2631649900,6280,6280,6280,6280,0
|
|
20231020,171400,2631649900,6280,6280,6280,6280,0
|
|
20231020,171300,2631649900,6280,6280,6280,6280,0
|
|
20231020,171200,2631649900,6280,6280,6280,6280,0
|
|
20231020,171100,2631649900,6280,6280,6280,6280,0
|
|
20231020,171000,2631649900,6280,6280,6280,6280,0
|
|
20231020,170900,2631649900,6280,6280,6280,6280,0
|
|
20231020,170800,2631649900,6280,6280,6280,6280,0
|
|
20231020,170700,2631649900,6280,6280,6280,6280,0
|
|
20231020,170600,2631649900,6280,6280,6280,6280,0
|
|
20231020,170500,2631649900,6280,6280,6280,6280,0
|
|
20231020,170400,2631649900,6280,6280,6280,6280,0
|
|
20231020,170300,2631649900,6280,6280,6280,6280,0
|
|
20231020,170200,2631649900,6280,6280,6280,6280,0
|
|
20231020,170100,2631649900,6280,6280,6280,6280,0
|
|
20231020,170000,2631649900,6280,6280,6280,6280,0
|
|
20231020,165900,2631649900,6280,6280,6280,6280,0
|
|
20231020,165800,2631649900,6280,6280,6280,6280,0
|
|
20231020,165700,2631649900,6280,6280,6280,6280,0
|
|
20231020,165600,2631649900,6280,6280,6280,6280,0
|
|
20231020,165500,2631649900,6280,6280,6280,6280,0
|
|
20231020,165400,2631649900,6280,6280,6280,6280,0
|
|
20231020,165300,2631649900,6280,6280,6280,6280,2014
|
|
20231020,165200,2631649900,6280,6280,6280,6280,0
|
|
20231020,165100,2631649900,6280,6280,6280,6280,0
|
|
20231020,165000,2631649900,6280,6280,6280,6280,0
|
|
20231020,164900,2631649900,6280,6280,6280,6280,0
|
|
20231020,164800,2631649900,6280,6280,6280,6280,0
|
|
20231020,164700,2631649900,6280,6280,6280,6280,0
|
|
20231020,164600,2631649900,6280,6280,6280,6280,0
|
|
20231020,164500,2631649900,6280,6280,6280,6280,0
|
|
20231020,164400,2631649900,6280,6280,6280,6280,0
|
|
20231020,164300,2631649900,6280,6280,6280,6280,0
|
|
20231020,164200,2631649900,6280,6280,6280,6280,0
|
|
20231020,164100,2631649900,6280,6280,6280,6280,0
|
|
20231020,164000,2631649900,6280,6280,6280,6280,0
|
|
20231020,163900,2631649900,6280,6280,6280,6280,0
|
|
20231020,163800,2631649900,6280,6280,6280,6280,0
|
|
20231020,163700,2631649900,6280,6280,6280,6280,0
|
|
20231020,163600,2631649900,6280,6280,6280,6280,0
|
|
20231020,163500,2631649900,6280,6280,6280,6280,0
|
|
20231020,163400,2631649900,6280,6280,6280,6280,0
|
|
20231020,163300,2631649900,6280,6280,6280,6280,0
|
|
20231020,163200,2631649900,6280,6280,6280,6280,0
|
|
20231020,163100,2631649900,6280,6280,6280,6280,0
|
|
20231020,163000,2631649900,6280,6280,6280,6280,0
|
|
20231020,162900,2631649900,6280,6280,6280,6280,0
|
|
20231020,162800,2631649900,6280,6280,6280,6280,0
|
|
20231020,162700,2631649900,6280,6280,6280,6280,0
|
|
20231020,162600,2631649900,6280,6280,6280,6280,0
|
|
20231020,162500,2631649900,6280,6280,6280,6280,0
|
|
20231020,162400,2631649900,6280,6280,6280,6280,0
|
|
20231020,162300,2631649900,6280,6280,6280,6280,2014
|
|
20231020,162200,2631649900,6280,6280,6280,6280,0
|
|
20231020,162100,2631649900,6280,6280,6280,6280,0
|
|
20231020,162000,2631649900,6280,6280,6280,6280,0
|
|
20231020,161900,2631649900,6280,6280,6280,6280,0
|
|
20231020,161800,2631649900,6280,6280,6280,6280,0
|
|
20231020,161700,2631649900,6280,6280,6280,6280,0
|
|
20231020,161600,2631649900,6280,6280,6280,6280,0
|
|
20231020,161500,2631649900,6280,6280,6280,6280,0
|
|
20231020,161400,2631649900,6280,6280,6280,6280,0
|
|
20231020,161300,2631649900,6280,6280,6280,6280,0
|
|
20231020,161200,2631649900,6280,6280,6280,6280,0
|
|
20231020,161100,2631649900,6280,6280,6280,6280,0
|
|
20231020,161000,2631649900,6280,6280,6280,6280,0
|
|
20231020,160900,2631649900,6280,6280,6280,6280,0
|
|
20231020,160800,2631649900,6280,6280,6280,6280,0
|
|
20231020,160700,2631649900,6280,6280,6280,6280,0
|
|
20231020,160600,2631649900,6280,6280,6280,6280,0
|
|
20231020,160500,2631649900,6280,6280,6280,6280,0
|
|
20231020,160400,2631649900,6280,6280,6280,6280,0
|
|
20231020,160300,2631649900,6280,6280,6280,6280,0
|
|
20231020,160200,2631649900,6280,6280,6280,6280,0
|
|
20231020,160100,2631649900,6280,6280,6280,6280,0
|
|
20231020,160000,2631649900,6280,6280,6280,6280,0
|
|
20231020,155900,2631649900,6280,6280,6280,6280,0
|
|
20231020,155800,2631649900,6280,6280,6280,6280,0
|
|
20231020,155700,2631649900,6280,6280,6280,6280,0
|
|
20231020,155600,2631649900,6280,6280,6280,6280,0
|
|
20231020,155500,2631649900,6280,6280,6280,6280,0
|
|
20231020,155400,2631649900,6280,6280,6280,6280,0
|
|
20231020,155300,2631649900,6280,6280,6280,6280,2014
|
|
20231020,155200,2631649900,6280,6280,6280,6280,0
|
|
20231020,155100,2631649900,6280,6280,6280,6280,0
|
|
20231020,155000,2631649900,6280,6280,6280,6280,0
|
|
20231020,154900,2631649900,6280,6280,6280,6280,0
|
|
20231020,154800,2631649900,6280,6280,6280,6280,0
|
|
20231020,154700,2631649900,6280,6280,6280,6280,0
|
|
20231020,154600,2631649900,6280,6280,6280,6280,0
|
|
20231020,154500,2631649900,6280,6280,6280,6280,0
|
|
20231020,154400,2631649900,6280,6280,6280,6280,0
|
|
20231020,154300,2631649900,6280,6280,6280,6280,0
|
|
20231020,154200,2631649900,6280,6280,6280,6280,0
|
|
20231020,154100,2631649900,6280,6280,6280,6280,0
|
|
20231020,154000,2631649900,6280,6280,6280,6280,0
|
|
20231020,153900,2631649900,6280,6280,6280,6280,0
|
|
20231020,153800,2631649900,6280,6280,6280,6280,0
|
|
20231020,153700,2631649900,6280,6280,6280,6280,0
|
|
20231020,153600,2631649900,6280,6280,6280,6280,0
|
|
20231020,153500,2631649900,6280,6280,6280,6280,0
|
|
20231020,153400,2631649900,6280,6280,6280,6280,0
|
|
20231020,153300,2631649900,6280,6280,6280,6280,0
|
|
20231020,153200,2631649900,6280,6280,6280,6280,0
|
|
20231020,153100,2631649900,6280,6280,6280,6280,0
|
|
20231020,153000,2631649900,6280,6280,6280,6280,2014
|
|
20231020,152900,2619001980,6250,6250,6250,6250,0
|
|
20231020,152800,2619001980,6250,6250,6250,6250,0
|
|
20231020,152700,2619001980,6250,6250,6250,6250,0
|
|
20231020,152600,2619001980,6250,6250,6250,6250,0
|
|
20231020,152500,2619001980,6250,6250,6250,6250,0
|
|
20231020,152400,2619001980,6250,6250,6250,6250,0
|
|
20231020,152300,2619001980,6250,6250,6250,6250,0
|
|
20231020,152200,2619001980,6250,6250,6250,6250,0
|
|
20231020,152100,2619001980,6250,6250,6250,6250,0
|
|
20231020,152000,2619001980,6250,6250,6250,6250,0
|
|
20231020,151900,2619001980,6250,6250,6260,6240,153
|
|
20231020,151800,2618047020,6270,6270,6270,6270,25
|
|
20231020,151700,2617890270,6270,6270,6270,6270,139
|
|
20231020,151600,2617018740,6250,6250,6260,6250,2588
|
|
20231020,151500,2600835220,6250,6250,6250,6250,1095
|
|
20231020,151400,2593991470,6250,6260,6260,6250,260
|
|
20231020,151300,2592364870,6260,6260,6260,6260,47
|
|
20231020,151200,2592070650,6260,6260,6260,6260,116
|
|
20231020,151100,2591344490,6260,6260,6260,6260,45
|
|
20231020,151000,2591062790,6260,6290,6290,6250,190
|
|
20231020,150900,2589873070,6260,6290,6290,6260,244
|
|
20231020,150800,2588344580,6290,6290,6290,6290,5
|
|
20231020,150700,2588313130,6290,6290,6290,6290,72
|
|
20231020,150600,2587860250,6290,6250,6290,6240,1066
|
|
20231020,150500,2581174610,6250,6250,6250,6250,212
|
|
20231020,150400,2579849610,6250,6220,6250,6220,11
|
|
20231020,150300,2579781050,6240,6240,6240,6220,90
|
|
20231020,150200,2579219650,6220,6250,6250,6220,140
|
|
20231020,150100,2578345940,6260,6260,6260,6260,35
|
|
20231020,150000,2578126840,6260,6250,6260,6250,53
|
|
20231020,145900,2577795560,6250,6250,6250,6240,583
|
|
20231020,145800,2574152110,6250,6260,6260,6250,61
|
|
20231020,145700,2573770830,6250,6250,6270,6250,50
|
|
20231020,145600,2573458290,6250,6250,6250,6250,145
|
|
20231020,145500,2572552040,6250,6230,6250,6230,2262
|
|
20231020,145400,2558435350,6240,6320,6320,6240,8513
|
|
20231020,145300,2504933720,6320,6330,6330,6310,1249
|
|
20231020,145200,2497050830,6340,6340,6340,6320,2316
|
|
20231020,145100,2482401010,6330,6350,6350,6330,465
|
|
20231020,145000,2479450340,6350,6350,6350,6350,87
|
|
20231020,144900,2478897890,6340,6340,6340,6340,10
|
|
20231020,144800,2478834490,6330,6330,6330,6330,50
|
|
20231020,144700,2478517990,6320,6320,6320,6320,0
|
|
20231020,144600,2478517990,6320,6340,6340,6320,81
|
|
20231020,144500,2478004470,6340,6350,6350,6340,853
|
|
20231020,144400,2472589810,6350,6350,6350,6350,372
|
|
20231020,144300,2470227610,6350,6350,6350,6350,36
|
|
20231020,144200,2469999010,6320,6340,6340,6320,196
|
|
20231020,144100,2468758170,6320,6350,6350,6320,536
|
|
20231020,144000,2465367780,6350,6340,6350,6330,1257
|
|
20231020,143900,2457396670,6340,6340,6340,6340,0
|
|
20231020,143800,2457396670,6340,6340,6340,6340,0
|
|
20231020,143700,2457396670,6340,6340,6340,6340,1
|
|
20231020,143600,2457390330,6340,6350,6350,6340,398
|
|
20231020,143500,2454866960,6360,6360,6360,6360,35
|
|
20231020,143400,2454644360,6360,6360,6360,6360,966
|
|
20231020,143300,2448500600,6370,6380,6380,6370,180
|
|
20231020,143200,2447353550,6380,6380,6380,6380,42
|
|
20231020,143100,2447085590,6380,6380,6380,6380,70
|
|
20231020,143000,2446638990,6380,6380,6390,6380,162
|
|
20231020,142900,2445605050,6370,6390,6400,6370,822
|
|
20231020,142800,2440349800,6390,6380,6390,6380,502
|
|
20231020,142700,2437146780,6360,6360,6360,6360,610
|
|
20231020,142600,2433267180,6360,6360,6370,6360,675
|
|
20231020,142500,2428974170,6370,6370,6370,6360,763
|
|
20231020,142400,2424121160,6370,6380,6380,6370,1399
|
|
20231020,142300,2415209440,6380,6390,6390,6380,192
|
|
20231020,142200,2413984460,6390,6390,6390,6390,230
|
|
20231020,142100,2412514760,6390,6380,6390,6380,123
|
|
20231020,142000,2411729240,6380,6380,6380,6380,926
|
|
20231020,141900,2405821360,6380,6380,6380,6380,44
|
|
20231020,141800,2405540640,6370,6370,6370,6360,1159
|
|
20231020,141700,2398159690,6370,6390,6390,6370,911
|
|
20231020,141600,2392349990,6390,6390,6390,6390,118
|
|
20231020,141500,2391595970,6390,6380,6390,6380,1857
|
|
20231020,141400,2379741970,6390,6390,6390,6390,144
|
|
20231020,141300,2378821810,6390,6380,6390,6380,864
|
|
20231020,141200,2373304790,6380,6370,6380,6370,1303
|
|
20231020,141100,2364992930,6370,6360,6370,6360,1255
|
|
20231020,141000,2357000020,6370,6360,6370,6350,121
|
|
20231020,140900,2356230490,6340,6350,6370,6340,2574
|
|
20231020,140800,2339875380,6340,6340,6340,6340,612
|
|
20231020,140700,2335995300,6340,6340,6340,6340,1378
|
|
20231020,140600,2327258780,6320,6330,6330,6320,80
|
|
20231020,140500,2326753160,6330,6330,6330,6330,78
|
|
20231020,140400,2326259420,6330,6330,6330,6330,0
|
|
20231020,140300,2326259420,6330,6360,6360,6330,1867
|
|
20231020,140200,2314408020,6360,6360,6360,6360,3
|
|
20231020,140100,2314388940,6360,6370,6370,6350,961
|
|
20231020,140000,2308276870,6370,6400,6400,6370,428
|
|
20231020,135900,2305550240,6400,6400,6410,6400,2063
|
|
20231020,135800,2292346690,6370,6400,6400,6370,256
|
|
20231020,135700,2290709850,6390,6390,6390,6390,67
|
|
20231020,135600,2290281720,6390,6370,6390,6370,321
|
|
20231020,135500,2288234970,6370,6370,6370,6370,0
|
|
20231020,135400,2288234970,6370,6380,6380,6370,329
|
|
20231020,135300,2286137320,6390,6390,6390,6390,10
|
|
20231020,135200,2286073420,6380,6380,6380,6380,0
|
|
20231020,135100,2286073420,6380,6400,6400,6380,500
|
|
20231020,135000,2282877780,6410,6420,6420,6410,662
|
|
20231020,134900,2278632780,6420,6410,6420,6410,107
|
|
20231020,134800,2277945860,6410,6440,6440,6410,1178
|
|
20231020,134700,2270390310,6440,6460,6460,6440,1423
|
|
20231020,134600,2261214030,6460,6440,6460,6440,1665
|
|
20231020,134500,2250463190,6420,6420,6420,6410,84
|
|
20231020,134400,2249923920,6420,6420,6420,6420,74
|
|
20231020,134300,2249448840,6420,6420,6420,6420,339
|
|
20231020,134200,2247272460,6410,6410,6410,6400,91
|
|
20231020,134100,2246689170,6400,6440,6440,6400,432
|
|
20231020,134000,2243912810,6450,6440,6450,6440,4381
|
|
20231020,133900,2215659460,6450,6400,6450,6400,2339
|
|
20231020,133800,2200618610,6390,6390,6390,6390,6
|
|
20231020,133700,2200580270,6390,6420,6440,6390,481
|
|
20231020,133600,2197489530,6430,6370,6430,6370,8001
|
|
20231020,133500,2146170210,6370,6350,6370,6350,1062
|
|
20231020,133400,2139416040,6350,6350,6350,6350,37
|
|
20231020,133300,2139181090,6340,6330,6340,6330,435
|
|
20231020,133200,2136425000,6330,6330,6330,6330,71
|
|
20231020,133100,2135975570,6330,6330,6330,6330,35
|
|
20231020,133000,2135754020,6330,6330,6330,6330,36
|
|
20231020,132900,2135526140,6330,6330,6330,6330,925
|
|
20231020,132800,2129670890,6310,6330,6340,6310,432
|
|
20231020,132700,2126932380,6340,6330,6340,6330,422
|
|
20231020,132600,2124257840,6320,6320,6320,6320,35
|
|
20231020,132500,2124036640,6320,6320,6320,6320,1
|
|
20231020,132400,2124030320,6310,6330,6330,6310,70
|
|
20231020,132300,2123587920,6340,6340,6340,6340,0
|
|
20231020,132200,2123587920,6340,6340,6340,6340,0
|
|
20231020,132100,2123587920,6340,6330,6340,6330,32
|
|
20231020,132000,2123385160,6340,6340,6340,6340,100
|
|
20231020,131900,2122751160,6300,6290,6300,6290,229
|
|
20231020,131800,2121309740,6300,6300,6300,6300,166
|
|
20231020,131700,2120263940,6310,6320,6320,6310,988
|
|
20231020,131600,2114029620,6310,6320,6320,6310,75
|
|
20231020,131500,2113555820,6320,6330,6330,6320,266
|
|
20231020,131400,2111873190,6330,6330,6330,6330,5
|
|
20231020,131300,2111841540,6330,6330,6330,6320,871
|
|
20231020,131200,2106328200,6330,6330,6330,6330,0
|
|
20231020,131100,2106328200,6330,6330,6330,6320,524
|
|
20231020,131000,2103015900,6330,6330,6330,6330,6
|
|
20231020,130900,2102977920,6340,6330,6340,6320,83
|
|
20231020,130800,2102452130,6330,6330,6330,6330,201
|
|
20231020,130700,2101179800,6340,6340,6340,6340,101
|
|
20231020,130600,2100539460,6350,6350,6350,6350,0
|
|
20231020,130500,2100539460,6350,6350,6350,6350,1
|
|
20231020,130400,2100533110,6340,6310,6340,6310,509
|
|
20231020,130300,2097317370,6310,6310,6310,6310,280
|
|
20231020,130200,2095550570,6310,6310,6310,6310,0
|
|
20231020,130100,2095550570,6310,6310,6310,6310,546
|
|
20231020,130000,2092105310,6320,6320,6320,6320,0
|
|
20231020,125900,2092105310,6320,6320,6320,6320,50
|
|
20231020,125800,2091789310,6290,6300,6300,6290,451
|
|
20231020,125700,2088951710,6300,6320,6320,6300,1944
|
|
20231020,125600,2076691390,6320,6330,6330,6320,67
|
|
20231020,125500,2076267850,6340,6340,6340,6340,1
|
|
20231020,125400,2076261510,6320,6320,6320,6320,0
|
|
20231020,125300,2076261510,6320,6340,6340,6320,329
|
|
20231020,125200,2074180160,6340,6350,6350,6330,627
|
|
20231020,125100,2070206090,6340,6340,6340,6340,1
|
|
20231020,125000,2070199750,6340,6370,6370,6340,242
|
|
20231020,124900,2068659780,6370,6370,6370,6370,51
|
|
20231020,124800,2068334910,6350,6360,6360,6350,57
|
|
20231020,124700,2067972440,6370,6370,6370,6370,12
|
|
20231020,124600,2067896000,6360,6360,6360,6360,0
|
|
20231020,124500,2067896000,6360,6370,6370,6360,10
|
|
20231020,124400,2067832310,6360,6390,6390,6360,328
|
|
20231020,124300,2065744550,6360,6370,6370,6360,109
|
|
20231020,124200,2065050240,6400,6400,6400,6400,40
|
|
20231020,124100,2064794240,6400,6390,6400,6390,525
|
|
20231020,124000,2061434320,6380,6380,6380,6380,1157
|
|
20231020,123900,2054052660,6380,6380,6380,6380,100
|
|
20231020,123800,2053414660,6380,6370,6380,6370,1000
|
|
20231020,123700,2047035440,6370,6370,6370,6370,0
|
|
20231020,123600,2047035440,6370,6370,6370,6370,0
|
|
20231020,123500,2047035440,6370,6370,6370,6370,1731
|
|
20231020,123400,2036008970,6360,6360,6360,6360,300
|
|
20231020,123300,2034100970,6360,6360,6360,6360,689
|
|
20231020,123200,2029718930,6330,6340,6340,6330,101
|
|
20231020,123100,2029079570,6330,6330,6330,6330,221
|
|
20231020,123000,2027680640,6340,6340,6340,6340,699
|
|
20231020,122900,2023248980,6360,6340,6360,6340,6
|
|
20231020,122800,2023210840,6360,6360,6360,6340,663
|
|
20231020,122700,2018997890,6360,6360,6360,6360,100
|
|
20231020,122600,2018361890,6350,6350,6350,6350,0
|
|
20231020,122500,2018361890,6350,6350,6350,6350,0
|
|
20231020,122400,2018361890,6350,6350,6350,6350,53
|
|
20231020,122300,2018025340,6340,6350,6350,6340,648
|
|
20231020,122200,2013916900,6350,6350,6350,6350,153
|
|
20231020,122100,2012945350,6360,6330,6360,6330,3189
|
|
20231020,122000,1992729640,6330,6350,6360,6330,3425
|
|
20231020,121900,1971042020,6370,6390,6390,6350,4461
|
|
20231020,121800,1942678130,6370,6390,6390,6370,310
|
|
20231020,121700,1940703390,6380,6370,6380,6370,14
|
|
20231020,121600,1940614170,6370,6370,6370,6370,503
|
|
20231020,121500,1937410060,6400,6400,6400,6400,95
|
|
20231020,121400,1936802060,6400,6400,6400,6370,1109
|
|
20231020,121300,1929714500,6400,6400,6400,6400,377
|
|
20231020,121200,1927301700,6400,6400,6400,6400,592
|
|
20231020,121100,1923512900,6400,6390,6400,6370,1433
|
|
20231020,121000,1914345880,6390,6380,6390,6380,747
|
|
20231020,120900,1909572570,6370,6370,6390,6370,1794
|
|
20231020,120800,1898133010,6370,6350,6370,6350,2504
|
|
20231020,120700,1882195280,6350,6340,6350,6340,3376
|
|
20231020,120600,1860778510,6340,6340,6340,6340,325
|
|
20231020,120500,1858718010,6340,6340,6340,6340,7
|
|
20231020,120400,1858673630,6340,6340,6340,6340,258
|
|
20231020,120300,1857037910,6340,6340,6340,6340,16
|
|
20231020,120200,1856936470,6340,6320,6340,6320,849
|
|
20231020,120100,1851558300,6310,6330,6330,6310,2779
|
|
20231020,120000,1833989790,6340,6340,6340,6340,116
|
|
20231020,115900,1833254350,6330,6330,6350,6330,3912
|
|
20231020,115800,1808480670,6350,6320,6350,6320,6967
|
|
20231020,115700,1764389860,6310,6310,6310,6310,124
|
|
20231020,115600,1763607420,6320,6320,6320,6320,172
|
|
20231020,115500,1762520380,6310,6310,6320,6310,1061
|
|
20231020,115400,1755825460,6300,6310,6310,6300,279
|
|
20231020,115300,1754065090,6300,6300,6300,6300,114
|
|
20231020,115200,1753346890,6300,6300,6300,6300,176
|
|
20231020,115100,1752238090,6300,6300,6300,6300,0
|
|
20231020,115000,1752238090,6300,6300,6300,6300,1
|
|
20231020,114900,1752231790,6300,6300,6300,6300,679
|
|
20231020,114800,1747954090,6290,6290,6290,6290,0
|
|
20231020,114700,1747954090,6290,6280,6290,6280,192
|
|
20231020,114600,1746747650,6290,6290,6290,6290,568
|
|
20231020,114500,1743174930,6290,6290,6290,6290,0
|
|
20231020,114400,1743174930,6290,6290,6290,6290,1
|
|
20231020,114300,1743168640,6290,6290,6290,6290,388
|
|
20231020,114200,1740728120,6310,6310,6310,6310,28
|
|
20231020,114100,1740551440,6310,6290,6310,6290,34
|
|
20231020,114000,1740337560,6310,6310,6310,6310,0
|
|
20231020,113900,1740337560,6310,6300,6310,6300,159
|
|
20231020,113800,1739335850,6310,6310,6310,6310,0
|
|
20231020,113700,1739335850,6310,6310,6310,6310,0
|
|
20231020,113600,1739335850,6310,6310,6310,6290,321
|
|
20231020,113500,1737314360,6310,6290,6310,6290,156
|
|
20231020,113400,1736333100,6290,6290,6290,6290,0
|
|
20231020,113300,1736333100,6290,6290,6290,6290,4619
|
|
20231020,113200,1707279590,6300,6300,6300,6300,50
|
|
20231020,113100,1706964590,6290,6310,6310,6290,239
|
|
20231020,113000,1705457750,6310,6310,6320,6310,630
|
|
20231020,112900,1701482350,6300,6300,6300,6300,0
|
|
20231020,112800,1701482350,6300,6310,6310,6300,30
|
|
20231020,112700,1701293340,6300,6300,6300,6300,278
|
|
20231020,112600,1699541940,6300,6300,6300,6300,895
|
|
20231020,112500,1693903440,6300,6330,6330,6300,3380
|
|
20231020,112400,1672606930,6320,6320,6320,6320,0
|
|
20231020,112300,1672606930,6320,6330,6330,6320,23
|
|
20231020,112200,1672461560,6300,6300,6300,6300,125
|
|
20231020,112100,1671674060,6300,6330,6330,6300,6648
|
|
20231020,112000,1629744600,6350,6350,6350,6350,10
|
|
20231020,111900,1629681100,6350,6360,6360,6330,3454
|
|
20231020,111800,1607770760,6370,6370,6370,6370,11
|
|
20231020,111700,1607700690,6360,6360,6360,6360,715
|
|
20231020,111600,1603153290,6360,6340,6360,6340,224
|
|
20231020,111500,1601733110,6360,6360,6360,6360,0
|
|
20231020,111400,1601733110,6360,6360,6360,6360,595
|
|
20231020,111300,1597948910,6350,6340,6350,6340,2669
|
|
20231020,111200,1581000870,6350,6350,6350,6350,1411
|
|
20231020,111100,1572041020,6350,6350,6350,6340,789
|
|
20231020,111000,1567033010,6350,6350,6350,6350,100
|
|
20231020,110900,1566398010,6360,6350,6360,6350,33
|
|
20231020,110800,1566188140,6360,6330,6360,6330,2005
|
|
20231020,110700,1553459610,6290,6340,6340,6290,330
|
|
20231020,110600,1551382180,6340,6320,6340,6320,500
|
|
20231020,110500,1548212800,6340,6310,6340,6310,2674
|
|
20231020,110400,1531314730,6310,6310,6310,6310,1
|
|
20231020,110300,1531308420,6260,6310,6310,6260,2192
|
|
20231020,110200,1517508600,6320,6320,6320,6320,0
|
|
20231020,110100,1517508600,6320,6320,6320,6320,928
|
|
20231020,110000,1511643640,6320,6320,6320,6320,1
|
|
20231020,105900,1511637320,6340,6340,6340,6340,2354
|
|
20231020,105800,1496712960,6340,6300,6340,6300,509
|
|
20231020,105700,1493491250,6320,6320,6320,6320,0
|
|
20231020,105600,1493491250,6320,6350,6350,6320,1152
|
|
20231020,105500,1486199080,6330,6330,6350,6330,531
|
|
20231020,105400,1482837770,6320,6350,6350,6320,95
|
|
20231020,105300,1482234610,6350,6350,6350,6350,1
|
|
20231020,105200,1482228260,6330,6370,6370,6330,2848
|
|
20231020,105100,1464152970,6360,6340,6360,6330,4546
|
|
20231020,105000,1435282460,6340,6320,6340,6310,4025
|
|
20231020,104900,1409810310,6320,6310,6330,6310,5006
|
|
20231020,104800,1378170870,6310,6290,6310,6290,147
|
|
20231020,104700,1377245920,6290,6290,6290,6290,223
|
|
20231020,104600,1375843250,6290,6290,6290,6290,0
|
|
20231020,104500,1375843250,6290,6290,6290,6290,19
|
|
20231020,104400,1375723740,6290,6290,6290,6290,33
|
|
20231020,104300,1375516170,6290,6270,6290,6270,282
|
|
20231020,104200,1373743830,6290,6280,6290,6280,203
|
|
20231020,104100,1372467090,6270,6290,6290,6250,1000
|
|
20231020,104000,1366207360,6290,6300,6300,6290,160
|
|
20231020,103900,1365200360,6310,6310,6310,6310,172
|
|
20231020,103800,1364115040,6310,6300,6310,6300,494
|
|
20231020,103700,1360998930,6310,6340,6340,6300,2619
|
|
20231020,103600,1344467710,6340,6290,6340,6290,18445
|
|
20231020,103500,1227674190,6290,6250,6290,6250,446
|
|
20231020,103400,1224873930,6250,6240,6250,6240,508
|
|
20231020,103300,1221704000,6240,6240,6240,6240,0
|
|
20231020,103200,1221704000,6240,6240,6250,6240,2279
|
|
20231020,103100,1207482900,6250,6240,6280,6240,583
|
|
20231020,103000,1203844900,6250,6260,6290,6250,4626
|
|
20231020,102900,1174792830,6300,6220,6300,6210,10357
|
|
20231020,102800,1109831490,6220,6170,6260,6170,8035
|
|
20231020,102700,1060038230,6130,6170,6170,6130,71
|
|
20231020,102600,1059602960,6170,6170,6170,6170,2
|
|
20231020,102500,1059590620,6180,6110,6180,6110,964
|
|
20231020,102400,1053687840,6120,6120,6120,6120,1300
|
|
20231020,102300,1045731840,6120,6120,6120,6100,36
|
|
20231020,102200,1045512180,6120,6100,6120,6090,733
|
|
20231020,102100,1041042810,6060,6060,6100,6060,5073
|
|
20231020,102000,1010300390,6100,6030,6100,6030,4541
|
|
20231020,101900,982753080,6060,6070,6070,6060,201
|
|
20231020,101800,981535010,6020,6020,6020,6020,900
|
|
20231020,101700,976117010,6070,6070,6070,6060,334
|
|
20231020,101600,974090190,6070,6000,6070,6000,2143
|
|
20231020,101500,961115530,5990,6030,6070,5990,14863
|
|
20231020,101400,871783530,6060,6070,6070,5990,17460
|
|
20231020,101300,766570740,6070,6100,6100,6070,838
|
|
20231020,101200,761480720,6070,6070,6070,6070,1
|
|
20231020,101100,761474650,6110,6090,6110,6060,5968
|
|
20231020,101000,725142480,6110,6110,6110,6060,1137
|
|
20231020,100900,718218180,6120,6120,6120,6120,0
|
|
20231020,100800,718218180,6120,6140,6140,6120,824
|
|
20231020,100700,713167320,6150,6150,6150,6150,106
|
|
20231020,100600,712515420,6180,6150,6180,6140,11
|
|
20231020,100500,712447820,6140,6170,6170,6140,65
|
|
20231020,100400,712048170,6180,6180,6180,6180,1
|
|
20231020,100300,712041990,6180,6160,6180,6160,5
|
|
20231020,100200,712011170,6180,6180,6180,6180,0
|
|
20231020,100100,712011170,6180,6150,6180,6150,12
|
|
20231020,100000,711937340,6170,6170,6170,6170,100
|
|
20231020,095900,711320340,6170,6170,6170,6170,2
|
|
20231020,095800,711308000,6170,6150,6170,6140,322
|
|
20231020,095700,709328600,6150,6180,6180,6150,1295
|
|
20231020,095600,701336260,6190,6200,6200,6190,677
|
|
20231020,095500,697139960,6200,6200,6200,6200,3162
|
|
20231020,095400,677535560,6200,6200,6200,6200,662
|
|
20231020,095300,673431160,6200,6190,6200,6190,246
|
|
20231020,095200,671908400,6170,6180,6190,6170,38
|
|
20231020,095100,671673450,6180,6180,6180,6180,404
|
|
20231020,095000,669176730,6160,6140,6160,6120,2347
|
|
20231020,094900,654748490,6130,6110,6140,6110,427
|
|
20231020,094800,652136960,6110,6100,6140,6100,5449
|
|
20231020,094700,618818030,6100,6100,6100,6050,6521
|
|
20231020,094600,579179750,6090,6110,6130,6030,8678
|
|
20231020,094500,526282840,6100,6110,6150,6100,3520
|
|
20231020,094400,504797540,6140,6150,6150,6090,10613
|
|
20231020,094300,440022920,6160,6170,6180,6160,1102
|
|
20231020,094200,433233560,6190,6200,6200,6110,1325
|
|
20231020,094100,425082150,6190,6200,6200,6170,1423
|
|
20231020,094000,416280070,6170,6180,6210,6150,1094
|
|
20231020,093900,409523150,6180,6230,6230,6150,8099
|
|
20231020,093800,359307320,6260,6250,6260,6250,16
|
|
20231020,093700,359207220,6270,6230,6270,6230,67
|
|
20231020,093600,358788930,6270,6270,6270,6270,102
|
|
20231020,093500,358149390,6230,6240,6280,6230,204
|
|
20231020,093400,356876410,6240,6250,6300,6240,108
|
|
20231020,093300,356202170,6300,6260,6300,6240,2307
|
|
20231020,093200,341788050,6280,6260,6280,6260,56
|
|
20231020,093100,341436570,6280,6290,6290,6280,1308
|
|
20231020,093000,333212240,6290,6290,6290,6290,58
|
|
20231020,092900,332847420,6290,6300,6300,6290,315
|
|
20231020,092800,330865950,6310,6320,6320,6310,719
|
|
20231020,092700,326328610,6340,6330,6340,6330,755
|
|
20231020,092600,321547320,6330,6330,6330,6330,160
|
|
20231020,092500,320534520,6310,6310,6310,6310,0
|
|
20231020,092400,320534520,6310,6340,6340,6310,1116
|
|
20231020,092300,313482500,6340,6310,6340,6310,3032
|
|
20231020,092200,294325720,6300,6300,6310,6300,744
|
|
20231020,092100,289638120,6320,6300,6320,6300,243
|
|
20231020,092000,288103460,6300,6280,6300,6280,323
|
|
20231020,091900,286069160,6280,6240,6290,6240,1609
|
|
20231020,091800,275963940,6260,6260,6260,6250,491
|
|
20231020,091700,272892770,6240,6260,6260,6240,926
|
|
20231020,091600,267098770,6260,6230,6260,6230,1165
|
|
20231020,091500,259827820,6220,6220,6220,6220,0
|
|
20231020,091400,259827820,6220,6220,6220,6220,349
|
|
20231020,091300,257657040,6220,6240,6260,6210,2332
|
|
20231020,091200,243154560,6240,6240,6240,6230,665
|
|
20231020,091100,239006900,6230,6290,6290,6220,7391
|
|
20231020,091000,192954760,6330,6330,6340,6330,1505
|
|
20231020,090900,183425100,6330,6300,6330,6300,792
|
|
20231020,090800,178413240,6280,6300,6300,6260,2854
|
|
20231020,090700,160468100,6290,6300,6310,6290,3722
|
|
20231020,090600,137028290,6300,6290,6300,6290,880
|
|
20231020,090500,131488280,6290,6380,6440,6290,5932
|
|
20231020,090400,93908360,6380,6310,6500,6310,4098
|
|
20231020,090300,67754240,6300,6260,6300,6260,1835
|
|
20231020,090200,56236230,6260,6230,6260,6210,3878
|
|
20231020,090100,32034540,6240,6170,6240,6170,3808
|
|
20231020,090000,8360190,6140,6110,6170,6100,1368
|