624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,192100,6308780710,8350,8350,8350,8350,5697
|
|
20231006,192000,6308780710,8350,8350,8350,8350,0
|
|
20231006,191900,6308780710,8350,8350,8350,8350,0
|
|
20231006,191800,6308780710,8350,8350,8350,8350,0
|
|
20231006,191700,6308780710,8350,8350,8350,8350,0
|
|
20231006,191600,6308780710,8350,8350,8350,8350,0
|
|
20231006,191500,6308780710,8350,8350,8350,8350,0
|
|
20231006,191400,6308780710,8350,8350,8350,8350,0
|
|
20231006,191300,6308780710,8350,8350,8350,8350,0
|
|
20231006,191200,6308780710,8350,8350,8350,8350,0
|
|
20231006,191100,6308780710,8350,8350,8350,8350,0
|
|
20231006,191000,6308780710,8350,8350,8350,8350,0
|
|
20231006,190900,6308780710,8350,8350,8350,8350,0
|
|
20231006,190800,6308780710,8350,8350,8350,8350,0
|
|
20231006,190700,6308780710,8350,8350,8350,8350,0
|
|
20231006,190600,6308780710,8350,8350,8350,8350,0
|
|
20231006,190500,6308780710,8350,8350,8350,8350,0
|
|
20231006,190400,6308780710,8350,8350,8350,8350,0
|
|
20231006,190300,6308780710,8350,8350,8350,8350,0
|
|
20231006,190200,6308780710,8350,8350,8350,8350,0
|
|
20231006,190100,6308780710,8350,8350,8350,8350,0
|
|
20231006,190000,6308780710,8350,8350,8350,8350,0
|
|
20231006,185900,6308780710,8350,8350,8350,8350,0
|
|
20231006,185800,6308780710,8350,8350,8350,8350,0
|
|
20231006,185700,6308780710,8350,8350,8350,8350,0
|
|
20231006,185600,6308780710,8350,8350,8350,8350,0
|
|
20231006,185500,6308780710,8350,8350,8350,8350,0
|
|
20231006,185400,6308780710,8350,8350,8350,8350,0
|
|
20231006,185300,6308780710,8350,8350,8350,8350,0
|
|
20231006,185200,6308780710,8350,8350,8350,8350,0
|
|
20231006,185100,6308780710,8350,8350,8350,8350,5697
|
|
20231006,185000,6308780710,8350,8350,8350,8350,0
|
|
20231006,184900,6308780710,8350,8350,8350,8350,0
|
|
20231006,184800,6308780710,8350,8350,8350,8350,0
|
|
20231006,184700,6308780710,8350,8350,8350,8350,0
|
|
20231006,184600,6308780710,8350,8350,8350,8350,0
|
|
20231006,184500,6308780710,8350,8350,8350,8350,0
|
|
20231006,184400,6308780710,8350,8350,8350,8350,0
|
|
20231006,184300,6308780710,8350,8350,8350,8350,0
|
|
20231006,184200,6308780710,8350,8350,8350,8350,0
|
|
20231006,184100,6308780710,8350,8350,8350,8350,0
|
|
20231006,184000,6308780710,8350,8350,8350,8350,0
|
|
20231006,183900,6308780710,8350,8350,8350,8350,0
|
|
20231006,183800,6308780710,8350,8350,8350,8350,0
|
|
20231006,183700,6308780710,8350,8350,8350,8350,0
|
|
20231006,183600,6308780710,8350,8350,8350,8350,0
|
|
20231006,183500,6308780710,8350,8350,8350,8350,0
|
|
20231006,183400,6308780710,8350,8350,8350,8350,0
|
|
20231006,183300,6308780710,8350,8350,8350,8350,0
|
|
20231006,183200,6308780710,8350,8350,8350,8350,0
|
|
20231006,183100,6308780710,8350,8350,8350,8350,0
|
|
20231006,183000,6308780710,8350,8350,8350,8350,0
|
|
20231006,182900,6308780710,8350,8350,8350,8350,0
|
|
20231006,182800,6308780710,8350,8350,8350,8350,0
|
|
20231006,182700,6308780710,8350,8350,8350,8350,0
|
|
20231006,182600,6308780710,8350,8350,8350,8350,0
|
|
20231006,182500,6308780710,8350,8350,8350,8350,0
|
|
20231006,182400,6308780710,8350,8350,8350,8350,0
|
|
20231006,182300,6308780710,8350,8350,8350,8350,0
|
|
20231006,182200,6308780710,8350,8350,8350,8350,0
|
|
20231006,182100,6308780710,8350,8350,8350,8350,5697
|
|
20231006,182000,6308780710,8350,8350,8350,8350,0
|
|
20231006,181900,6308780710,8350,8350,8350,8350,0
|
|
20231006,181800,6308780710,8350,8350,8350,8350,0
|
|
20231006,181700,6308780710,8350,8350,8350,8350,0
|
|
20231006,181600,6308780710,8350,8350,8350,8350,0
|
|
20231006,181500,6308780710,8350,8350,8350,8350,0
|
|
20231006,181400,6308780710,8350,8350,8350,8350,0
|
|
20231006,181300,6308780710,8350,8350,8350,8350,0
|
|
20231006,181200,6308780710,8350,8350,8350,8350,0
|
|
20231006,181100,6308780710,8350,8350,8350,8350,0
|
|
20231006,181000,6308780710,8350,8350,8350,8350,0
|
|
20231006,180900,6308780710,8350,8350,8350,8350,0
|
|
20231006,180800,6308780710,8350,8350,8350,8350,0
|
|
20231006,180700,6308780710,8350,8350,8350,8350,0
|
|
20231006,180600,6308780710,8350,8350,8350,8350,0
|
|
20231006,180500,6308780710,8350,8350,8350,8350,0
|
|
20231006,180400,6308780710,8350,8350,8350,8350,0
|
|
20231006,180300,6308780710,8350,8350,8350,8350,0
|
|
20231006,180200,6308780710,8350,8350,8350,8350,0
|
|
20231006,180100,6308780710,8350,8350,8350,8350,0
|
|
20231006,180000,6308780710,8350,8350,8350,8350,0
|
|
20231006,175900,6308780710,8350,8350,8350,8350,0
|
|
20231006,175800,6308780710,8350,8350,8350,8350,0
|
|
20231006,175700,6308780710,8350,8350,8350,8350,0
|
|
20231006,175600,6308780710,8350,8350,8350,8350,0
|
|
20231006,175500,6308780710,8350,8350,8350,8350,0
|
|
20231006,175400,6308780710,8350,8350,8350,8350,0
|
|
20231006,175300,6308780710,8350,8350,8350,8350,0
|
|
20231006,175200,6308780710,8350,8350,8350,8350,0
|
|
20231006,175100,6308780710,8350,8350,8350,8350,5697
|
|
20231006,175000,6308780710,8350,8350,8350,8350,0
|
|
20231006,174900,6308780710,8350,8350,8350,8350,0
|
|
20231006,174800,6308780710,8350,8350,8350,8350,0
|
|
20231006,174700,6308780710,8350,8350,8350,8350,0
|
|
20231006,174600,6308780710,8350,8350,8350,8350,0
|
|
20231006,174500,6308780710,8350,8350,8350,8350,0
|
|
20231006,174400,6308780710,8350,8350,8350,8350,0
|
|
20231006,174300,6308780710,8350,8350,8350,8350,0
|
|
20231006,174200,6308780710,8350,8350,8350,8350,0
|
|
20231006,174100,6308780710,8350,8350,8350,8350,0
|
|
20231006,174000,6308780710,8350,8350,8350,8350,0
|
|
20231006,173900,6308780710,8350,8350,8350,8350,0
|
|
20231006,173800,6308780710,8350,8350,8350,8350,0
|
|
20231006,173700,6308780710,8350,8350,8350,8350,0
|
|
20231006,173600,6308780710,8350,8350,8350,8350,0
|
|
20231006,173500,6308780710,8350,8350,8350,8350,0
|
|
20231006,173400,6308780710,8350,8350,8350,8350,0
|
|
20231006,173300,6308780710,8350,8350,8350,8350,0
|
|
20231006,173200,6308780710,8350,8350,8350,8350,0
|
|
20231006,173100,6308780710,8350,8350,8350,8350,0
|
|
20231006,173000,6308780710,8350,8350,8350,8350,0
|
|
20231006,172900,6308780710,8350,8350,8350,8350,0
|
|
20231006,172800,6308780710,8350,8350,8350,8350,0
|
|
20231006,172700,6308780710,8350,8350,8350,8350,0
|
|
20231006,172600,6308780710,8350,8350,8350,8350,0
|
|
20231006,172500,6308780710,8350,8350,8350,8350,0
|
|
20231006,172400,6308780710,8350,8350,8350,8350,0
|
|
20231006,172300,6308780710,8350,8350,8350,8350,0
|
|
20231006,172200,6308780710,8350,8350,8350,8350,0
|
|
20231006,172100,6308780710,8350,8350,8350,8350,5697
|
|
20231006,172000,6308780710,8350,8350,8350,8350,0
|
|
20231006,171900,6308780710,8350,8350,8350,8350,0
|
|
20231006,171800,6308780710,8350,8350,8350,8350,0
|
|
20231006,171700,6308780710,8350,8350,8350,8350,0
|
|
20231006,171600,6308780710,8350,8350,8350,8350,0
|
|
20231006,171500,6308780710,8350,8350,8350,8350,0
|
|
20231006,171400,6308780710,8350,8350,8350,8350,0
|
|
20231006,171300,6308780710,8350,8350,8350,8350,0
|
|
20231006,171200,6308780710,8350,8350,8350,8350,0
|
|
20231006,171100,6308780710,8350,8350,8350,8350,0
|
|
20231006,171000,6308780710,8350,8350,8350,8350,0
|
|
20231006,170900,6308780710,8350,8350,8350,8350,0
|
|
20231006,170800,6308780710,8350,8350,8350,8350,0
|
|
20231006,170700,6308780710,8350,8350,8350,8350,0
|
|
20231006,170600,6308780710,8350,8350,8350,8350,0
|
|
20231006,170500,6308780710,8350,8350,8350,8350,0
|
|
20231006,170400,6308780710,8350,8350,8350,8350,0
|
|
20231006,170300,6308780710,8350,8350,8350,8350,0
|
|
20231006,170200,6308780710,8350,8350,8350,8350,0
|
|
20231006,170100,6308780710,8350,8350,8350,8350,0
|
|
20231006,170000,6308780710,8350,8350,8350,8350,0
|
|
20231006,165900,6308780710,8350,8350,8350,8350,0
|
|
20231006,165800,6308780710,8350,8350,8350,8350,0
|
|
20231006,165700,6308780710,8350,8350,8350,8350,0
|
|
20231006,165600,6308780710,8350,8350,8350,8350,0
|
|
20231006,165500,6308780710,8350,8350,8350,8350,0
|
|
20231006,165400,6308780710,8350,8350,8350,8350,0
|
|
20231006,165300,6308780710,8350,8350,8350,8350,0
|
|
20231006,165200,6308780710,8350,8350,8350,8350,0
|
|
20231006,165100,6308780710,8350,8350,8350,8350,5697
|
|
20231006,165000,6308780710,8350,8350,8350,8350,0
|
|
20231006,164900,6308780710,8350,8350,8350,8350,0
|
|
20231006,164800,6308780710,8350,8350,8350,8350,0
|
|
20231006,164700,6308780710,8350,8350,8350,8350,0
|
|
20231006,164600,6308780710,8350,8350,8350,8350,0
|
|
20231006,164500,6308780710,8350,8350,8350,8350,0
|
|
20231006,164400,6308780710,8350,8350,8350,8350,0
|
|
20231006,164300,6308780710,8350,8350,8350,8350,0
|
|
20231006,164200,6308780710,8350,8350,8350,8350,0
|
|
20231006,164100,6308780710,8350,8350,8350,8350,0
|
|
20231006,164000,6308780710,8350,8350,8350,8350,0
|
|
20231006,163900,6308780710,8350,8350,8350,8350,0
|
|
20231006,163800,6308780710,8350,8350,8350,8350,0
|
|
20231006,163700,6308780710,8350,8350,8350,8350,0
|
|
20231006,163600,6308780710,8350,8350,8350,8350,0
|
|
20231006,163500,6308780710,8350,8350,8350,8350,0
|
|
20231006,163400,6308780710,8350,8350,8350,8350,0
|
|
20231006,163300,6308780710,8350,8350,8350,8350,0
|
|
20231006,163200,6308780710,8350,8350,8350,8350,0
|
|
20231006,163100,6308780710,8350,8350,8350,8350,0
|
|
20231006,163000,6308780710,8350,8350,8350,8350,0
|
|
20231006,162900,6308780710,8350,8350,8350,8350,0
|
|
20231006,162800,6308780710,8350,8350,8350,8350,0
|
|
20231006,162700,6308780710,8350,8350,8350,8350,0
|
|
20231006,162600,6308780710,8350,8350,8350,8350,0
|
|
20231006,162500,6308780710,8350,8350,8350,8350,0
|
|
20231006,162400,6308780710,8350,8350,8350,8350,0
|
|
20231006,162300,6308780710,8350,8350,8350,8350,0
|
|
20231006,162200,6308780710,8350,8350,8350,8350,0
|
|
20231006,162100,6308780710,8350,8350,8350,8350,5697
|
|
20231006,162000,6308780710,8350,8350,8350,8350,0
|
|
20231006,161900,6308780710,8350,8350,8350,8350,0
|
|
20231006,161800,6308780710,8350,8350,8350,8350,0
|
|
20231006,161700,6308780710,8350,8350,8350,8350,0
|
|
20231006,161600,6308780710,8350,8350,8350,8350,0
|
|
20231006,161500,6308780710,8350,8350,8350,8350,0
|
|
20231006,161400,6308780710,8350,8350,8350,8350,0
|
|
20231006,161300,6308780710,8350,8350,8350,8350,0
|
|
20231006,161200,6308780710,8350,8350,8350,8350,0
|
|
20231006,161100,6308780710,8350,8350,8350,8350,0
|
|
20231006,161000,6308780710,8350,8350,8350,8350,0
|
|
20231006,160900,6308780710,8350,8350,8350,8350,0
|
|
20231006,160800,6308780710,8350,8350,8350,8350,0
|
|
20231006,160700,6308780710,8350,8350,8350,8350,0
|
|
20231006,160600,6308780710,8350,8350,8350,8350,0
|
|
20231006,160500,6308780710,8350,8350,8350,8350,0
|
|
20231006,160400,6308780710,8350,8350,8350,8350,0
|
|
20231006,160300,6308780710,8350,8350,8350,8350,0
|
|
20231006,160200,6308780710,8350,8350,8350,8350,0
|
|
20231006,160100,6308780710,8350,8350,8350,8350,0
|
|
20231006,160000,6308780710,8350,8350,8350,8350,0
|
|
20231006,155900,6308780710,8350,8350,8350,8350,0
|
|
20231006,155800,6308780710,8350,8350,8350,8350,0
|
|
20231006,155700,6308780710,8350,8350,8350,8350,0
|
|
20231006,155600,6308780710,8350,8350,8350,8350,0
|
|
20231006,155500,6308780710,8350,8350,8350,8350,0
|
|
20231006,155400,6308780710,8350,8350,8350,8350,0
|
|
20231006,155300,6308780710,8350,8350,8350,8350,0
|
|
20231006,155200,6308780710,8350,8350,8350,8350,0
|
|
20231006,155100,6308780710,8350,8350,8350,8350,5697
|
|
20231006,155000,6308780710,8350,8350,8350,8350,0
|
|
20231006,154900,6308780710,8350,8350,8350,8350,0
|
|
20231006,154800,6308780710,8350,8350,8350,8350,0
|
|
20231006,154700,6308780710,8350,8350,8350,8350,0
|
|
20231006,154600,6308780710,8350,8350,8350,8350,0
|
|
20231006,154500,6308780710,8350,8350,8350,8350,0
|
|
20231006,154400,6308780710,8350,8350,8350,8350,0
|
|
20231006,154300,6308780710,8350,8350,8350,8350,0
|
|
20231006,154200,6308780710,8350,8350,8350,8350,0
|
|
20231006,154100,6308780710,8350,8350,8350,8350,0
|
|
20231006,154000,6308780710,8350,8350,8350,8350,0
|
|
20231006,153900,6308780710,8350,8350,8350,8350,0
|
|
20231006,153800,6308780710,8350,8350,8350,8350,0
|
|
20231006,153700,6308780710,8350,8350,8350,8350,0
|
|
20231006,153600,6308780710,8350,8350,8350,8350,0
|
|
20231006,153500,6308780710,8350,8350,8350,8350,0
|
|
20231006,153400,6308780710,8350,8350,8350,8350,0
|
|
20231006,153300,6308780710,8350,8350,8350,8350,0
|
|
20231006,153200,6308780710,8350,8350,8350,8350,0
|
|
20231006,153100,6308780710,8350,8350,8350,8350,0
|
|
20231006,153000,6308780710,8350,8350,8350,8350,5697
|
|
20231006,152900,6261210760,8380,8380,8380,8380,0
|
|
20231006,152800,6261210760,8380,8380,8380,8380,0
|
|
20231006,152700,6261210760,8380,8380,8380,8380,0
|
|
20231006,152600,6261210760,8380,8380,8380,8380,0
|
|
20231006,152500,6261210760,8380,8380,8380,8380,0
|
|
20231006,152400,6261210760,8380,8380,8380,8380,0
|
|
20231006,152300,6261210760,8380,8380,8380,8380,0
|
|
20231006,152200,6261210760,8380,8380,8380,8380,0
|
|
20231006,152100,6261210760,8380,8380,8380,8380,0
|
|
20231006,152000,6261210760,8380,8380,8380,8380,0
|
|
20231006,151900,6261210760,8380,8390,8410,8380,3627
|
|
20231006,151800,6230781500,8400,8380,8400,8380,537
|
|
20231006,151700,6226273700,8380,8360,8380,8360,1083
|
|
20231006,151600,6217206330,8360,8370,8380,8360,954
|
|
20231006,151500,6209227190,8370,8360,8370,8360,433
|
|
20231006,151400,6205606950,8370,8370,8370,8370,41
|
|
20231006,151300,6205263780,8380,8360,8380,8360,559
|
|
20231006,151200,6200585620,8360,8370,8370,8360,600
|
|
20231006,151100,6195563820,8380,8380,8380,8380,41
|
|
20231006,151000,6195220240,8380,8380,8380,8380,7
|
|
20231006,150900,6195161580,8380,8390,8390,8380,117
|
|
20231006,150800,6194180000,8380,8370,8380,8370,384
|
|
20231006,150700,6190965120,8380,8380,8390,8380,498
|
|
20231006,150600,6186791150,8370,8370,8370,8370,24
|
|
20231006,150500,6186590270,8370,8370,8370,8370,522
|
|
20231006,150400,6182221130,8370,8370,8390,8370,178
|
|
20231006,150300,6180730810,8370,8390,8390,8370,359
|
|
20231006,150200,6177721270,8400,8400,8400,8400,699
|
|
20231006,150100,6171849670,8390,8380,8390,8380,231
|
|
20231006,150000,6169912890,8370,8380,8390,8370,206
|
|
20231006,145900,6168186710,8380,8380,8380,8380,35
|
|
20231006,145800,6167893410,8380,8390,8390,8380,485
|
|
20231006,145700,6163828190,8370,8380,8380,8370,59
|
|
20231006,145600,6163334300,8370,8380,8380,8360,167
|
|
20231006,145500,6161936100,8380,8380,8380,8380,1041
|
|
20231006,145400,6153212520,8380,8400,8400,8380,120
|
|
20231006,145300,6152204540,8410,8390,8410,8360,1563
|
|
20231006,145200,6139113470,8390,8380,8390,8380,464
|
|
20231006,145100,6135223910,8350,8370,8370,8350,523
|
|
20231006,145000,6130850800,8370,8350,8380,8340,1008
|
|
20231006,144900,6122433790,8350,8370,8370,8350,578
|
|
20231006,144800,6117605170,8350,8330,8350,8330,1196
|
|
20231006,144700,6107639530,8330,8380,8380,8330,2133
|
|
20231006,144600,6089812540,8380,8390,8390,8380,420
|
|
20231006,144500,6086290460,8410,8410,8410,8400,33
|
|
20231006,144400,6086012940,8390,8390,8410,8380,425
|
|
20231006,144300,6082443060,8390,8390,8410,8390,141
|
|
20231006,144200,6081259730,8410,8370,8430,8370,312
|
|
20231006,144100,6078638550,8350,8380,8390,8350,2137
|
|
20231006,144000,6060768310,8430,8490,8490,8350,10680
|
|
20231006,143900,5971060350,8470,8360,8570,8360,15011
|
|
20231006,143800,5843813330,8340,8350,8350,8340,108
|
|
20231006,143700,5842911880,8350,8360,8360,8350,300
|
|
20231006,143600,5840404880,8380,8380,8380,8380,2
|
|
20231006,143500,5840388120,8370,8370,8370,8370,101
|
|
20231006,143400,5839542750,8350,8360,8360,8350,300
|
|
20231006,143300,5837037740,8350,8380,8380,8350,124
|
|
20231006,143200,5836000120,8380,8360,8400,8360,1275
|
|
20231006,143100,5825320790,8360,8380,8380,8360,358
|
|
20231006,143000,5822327730,8380,8360,8380,8360,195
|
|
20231006,142900,5820697510,8390,8390,8390,8390,30
|
|
20231006,142800,5820445810,8390,8370,8390,8370,309
|
|
20231006,142700,5817854300,8390,8370,8390,8370,106
|
|
20231006,142600,5816967010,8360,8380,8380,8360,445
|
|
20231006,142500,5813237930,8390,8360,8390,8360,429
|
|
20231006,142400,5809645630,8360,8360,8360,8360,100
|
|
20231006,142300,5808809630,8350,8350,8350,8350,0
|
|
20231006,142200,5808809630,8350,8350,8350,8350,1
|
|
20231006,142100,5808801280,8350,8350,8350,8350,159
|
|
20231006,142000,5807473630,8350,8380,8380,8340,431
|
|
20231006,141900,5803862950,8380,8370,8390,8340,3779
|
|
20231006,141800,5772183640,8370,8320,8370,8320,2984
|
|
20231006,141700,5747285080,8320,8310,8320,8310,439
|
|
20231006,141600,5743633770,8310,8310,8310,8310,88
|
|
20231006,141500,5742902490,8310,8310,8310,8290,450
|
|
20231006,141400,5739167900,8310,8310,8310,8310,0
|
|
20231006,141300,5739167900,8310,8310,8310,8310,1
|
|
20231006,141200,5739159590,8310,8300,8320,8300,3130
|
|
20231006,141100,5713178690,8320,8320,8320,8320,293
|
|
20231006,141000,5710740930,8330,8310,8330,8300,1507
|
|
20231006,140900,5698229000,8320,8310,8320,8310,16
|
|
20231006,140800,5698096030,8310,8320,8320,8310,516
|
|
20231006,140700,5693805330,8320,8340,8340,8320,7
|
|
20231006,140600,5693747070,8320,8320,8320,8320,0
|
|
20231006,140500,5693747070,8320,8340,8340,8320,26
|
|
20231006,140400,5693530450,8320,8340,8340,8320,5
|
|
20231006,140300,5693488830,8340,8340,8340,8340,0
|
|
20231006,140200,5693488830,8340,8340,8340,8340,1
|
|
20231006,140100,5693480490,8340,8340,8340,8340,0
|
|
20231006,140000,5693480490,8340,8310,8340,8310,390
|
|
20231006,135900,5690231800,8320,8330,8330,8320,154
|
|
20231006,135800,5688950510,8310,8310,8310,8310,322
|
|
20231006,135700,5686274690,8320,8330,8330,8300,1846
|
|
20231006,135600,5670945040,8310,8320,8320,8310,21
|
|
20231006,135500,5670770430,8340,8310,8340,8310,386
|
|
20231006,135400,5667562530,8310,8340,8340,8310,63
|
|
20231006,135300,5667038780,8310,8310,8310,8310,5
|
|
20231006,135200,5666997230,8340,8350,8350,8340,12
|
|
20231006,135100,5666897040,8350,8350,8350,8350,1
|
|
20231006,135000,5666888690,8350,8350,8350,8350,1
|
|
20231006,134900,5666880340,8310,8330,8330,8310,2016
|
|
20231006,134800,5650116840,8330,8330,8330,8330,0
|
|
20231006,134700,5650116840,8330,8330,8330,8330,0
|
|
20231006,134600,5650116840,8330,8330,8330,8330,119
|
|
20231006,134500,5649125570,8320,8330,8330,8320,355
|
|
20231006,134400,5646171670,8330,8330,8330,8330,62
|
|
20231006,134300,5645655210,8360,8340,8360,8330,317
|
|
20231006,134200,5643013630,8340,8360,8360,8340,88
|
|
20231006,134100,5642279210,8360,8360,8360,8360,0
|
|
20231006,134000,5642279210,8360,8360,8360,8360,1
|
|
20231006,133900,5642270850,8330,8340,8340,8330,196
|
|
20231006,133800,5640637210,8340,8340,8340,8330,129
|
|
20231006,133700,5639561550,8340,8340,8340,8340,11
|
|
20231006,133600,5639469810,8340,8370,8370,8340,70
|
|
20231006,133500,5638885980,8370,8360,8370,8360,424
|
|
20231006,133400,5635339080,8320,8320,8320,8320,1
|
|
20231006,133300,5635330760,8370,8330,8370,8310,3700
|
|
20231006,133200,5604473100,8330,8330,8340,8320,996
|
|
20231006,133100,5596180730,8330,8330,8330,8330,416
|
|
20231006,133000,5592715450,8340,8330,8340,8330,202
|
|
20231006,132900,5591032290,8330,8340,8340,8330,519
|
|
20231006,132800,5586704700,8340,8340,8340,8340,54
|
|
20231006,132700,5586254340,8340,8360,8360,8340,254
|
|
20231006,132600,5584134980,8360,8360,8360,8360,3
|
|
20231006,132500,5584109900,8360,8350,8360,8350,52
|
|
20231006,132400,5583675690,8340,8340,8340,8340,247
|
|
20231006,132300,5581615710,8340,8370,8370,8340,598
|
|
20231006,132200,5576626390,8370,8370,8370,8370,119
|
|
20231006,132100,5575630360,8380,8360,8380,8360,128
|
|
20231006,132000,5574559300,8360,8350,8360,8340,1200
|
|
20231006,131900,5564534830,8340,8340,8340,8340,1
|
|
20231006,131800,5564526490,8330,8330,8330,8330,50
|
|
20231006,131700,5564109990,8360,8360,8360,8320,438
|
|
20231006,131600,5560461650,8360,8350,8360,8340,33
|
|
20231006,131500,5560186110,8360,8360,8360,8350,37
|
|
20231006,131400,5559876830,8370,8370,8370,8370,1
|
|
20231006,131300,5559868460,8360,8360,8360,8360,107
|
|
20231006,131200,5558973940,8360,8340,8360,8330,25
|
|
20231006,131100,5558765490,8330,8360,8360,8310,1285
|
|
20231006,131000,5548062450,8360,8340,8360,8340,4
|
|
20231006,130900,5548029050,8340,8340,8340,8330,551
|
|
20231006,130800,5543438220,8340,8360,8360,8340,522
|
|
20231006,130700,5539082660,8360,8360,8360,8360,82
|
|
20231006,130600,5538397140,8360,8380,8380,8360,212
|
|
20231006,130500,5536622400,8360,8360,8380,8360,186
|
|
20231006,130400,5535065420,8380,8380,8400,8360,537
|
|
20231006,130300,5530564980,8370,8340,8370,8340,307
|
|
20231006,130200,5527998200,8340,8340,8340,8340,34
|
|
20231006,130100,5527714640,8340,8340,8360,8330,738
|
|
20231006,130000,5521561380,8340,8340,8340,8330,265
|
|
20231006,125900,5519353870,8330,8370,8370,8330,814
|
|
20231006,125800,5512571410,8370,8340,8370,8340,118
|
|
20231006,125700,5511586520,8350,8360,8360,8340,686
|
|
20231006,125600,5505860720,8370,8350,8380,8350,114
|
|
20231006,125500,5504906790,8380,8360,8380,8350,329
|
|
20231006,125400,5502156410,8360,8330,8360,8320,889
|
|
20231006,125300,5494739730,8320,8350,8350,8310,1987
|
|
20231006,125200,5478212970,8360,8360,8360,8360,404
|
|
20231006,125100,5474835530,8370,8380,8410,8360,1966
|
|
20231006,125000,5458341960,8380,8330,8400,8330,4571
|
|
20231006,124900,5420040370,8330,8370,8370,8330,3592
|
|
20231006,124800,5390116210,8370,8340,8370,8310,1643
|
|
20231006,124700,5376420970,8360,8360,8370,8310,1297
|
|
20231006,124600,5365615310,8320,8360,8380,8320,731
|
|
20231006,124500,5359502280,8360,8340,8370,8330,620
|
|
20231006,124400,5354328470,8340,8330,8340,8310,948
|
|
20231006,124300,5346440290,8350,8330,8350,8310,911
|
|
20231006,124200,5338859710,8330,8330,8360,8320,725
|
|
20231006,124100,5332818880,8330,8340,8360,8320,2240
|
|
20231006,124000,5314147040,8340,8380,8390,8340,1402
|
|
20231006,123900,5302424400,8390,8350,8400,8350,1006
|
|
20231006,123800,5293997170,8350,8320,8380,8320,7845
|
|
20231006,123700,5228582040,8320,8330,8330,8270,5240
|
|
20231006,123600,5185031430,8330,8330,8360,8300,1881
|
|
20231006,123500,5169354060,8290,8270,8400,8260,6890
|
|
20231006,123400,5112233290,8270,8300,8310,8270,7380
|
|
20231006,123300,5051045640,8290,8300,8340,8270,12434
|
|
20231006,123200,4947920130,8330,8480,8510,8290,38630
|
|
20231006,123100,4624661010,8480,8820,8880,8400,59104
|
|
20231006,123000,4117229850,8830,8530,8990,8400,90172
|
|
20231006,122900,3324811760,8530,8270,8580,8270,12121
|
|
20231006,122800,3222462160,8270,8270,8270,8270,168
|
|
20231006,122700,3221072800,8270,8270,8270,8270,92
|
|
20231006,122600,3220311960,8280,8280,8280,8280,0
|
|
20231006,122500,3220311960,8280,8280,8280,8280,0
|
|
20231006,122400,3220311960,8280,8280,8280,8280,17
|
|
20231006,122300,3220171200,8280,8280,8280,8280,436
|
|
20231006,122200,3216561120,8280,8280,8280,8280,14
|
|
20231006,122100,3216445200,8280,8270,8280,8270,30
|
|
20231006,122000,3216197090,8270,8270,8270,8270,142
|
|
20231006,121900,3215022750,8290,8290,8290,8290,0
|
|
20231006,121800,3215022750,8290,8290,8290,8290,0
|
|
20231006,121700,3215022750,8290,8280,8290,8280,69
|
|
20231006,121600,3214451400,8280,8250,8280,8250,395
|
|
20231006,121500,3211185900,8250,8250,8250,8250,0
|
|
20231006,121400,3211185900,8250,8250,8250,8250,0
|
|
20231006,121300,3211185900,8250,8250,8250,8250,20
|
|
20231006,121200,3211020900,8250,8230,8250,8220,486
|
|
20231006,121100,3207023190,8210,8210,8210,8210,118
|
|
20231006,121000,3206054410,8210,8210,8210,8210,8
|
|
20231006,120900,3205988730,8220,8210,8220,8210,47
|
|
20231006,120800,3205602850,8210,8210,8210,8210,0
|
|
20231006,120700,3205602850,8210,8210,8210,8210,0
|
|
20231006,120600,3205602850,8210,8210,8210,8210,95
|
|
20231006,120500,3204822900,8200,8200,8200,8200,0
|
|
20231006,120400,3204822900,8200,8210,8210,8200,454
|
|
20231006,120300,3201096590,8220,8220,8220,8220,300
|
|
20231006,120200,3198630590,8210,8210,8210,8210,351
|
|
20231006,120100,3195748880,8220,8220,8220,8220,1
|
|
20231006,120000,3195740660,8220,8220,8220,8220,110
|
|
20231006,115900,3194836460,8220,8230,8230,8220,443
|
|
20231006,115800,3191194800,8230,8230,8230,8230,4
|
|
20231006,115700,3191161880,8240,8240,8240,8240,1
|
|
20231006,115600,3191153640,8210,8210,8210,8210,0
|
|
20231006,115500,3191153640,8210,8210,8210,8210,77
|
|
20231006,115400,3190521470,8210,8210,8210,8210,290
|
|
20231006,115300,3188140570,8210,8210,8210,8210,0
|
|
20231006,115200,3188140570,8210,8210,8210,8210,40
|
|
20231006,115100,3187812170,8210,8210,8210,8210,108
|
|
20231006,115000,3186925490,8230,8230,8230,8230,0
|
|
20231006,114900,3186925490,8230,8230,8230,8230,1
|
|
20231006,114800,3186917260,8230,8200,8230,8200,89
|
|
20231006,114700,3186187240,8200,8200,8200,8200,0
|
|
20231006,114600,3186187240,8200,8200,8220,8200,713
|
|
20231006,114500,3180340620,8200,8200,8200,8200,150
|
|
20231006,114400,3179110620,8200,8210,8210,8200,449
|
|
20231006,114300,3175425430,8210,8240,8240,8210,130
|
|
20231006,114200,3174357230,8240,8240,8240,8240,1
|
|
20231006,114100,3174348990,8210,8210,8210,8210,67
|
|
20231006,114000,3173798920,8240,8220,8240,8220,80
|
|
20231006,113900,3173141300,8220,8200,8220,8200,419
|
|
20231006,113800,3169699260,8210,8210,8210,8210,146
|
|
20231006,113700,3168500600,8220,8220,8220,8220,0
|
|
20231006,113600,3168500600,8220,8230,8230,8220,175
|
|
20231006,113500,3167061680,8230,8240,8240,8230,157
|
|
20231006,113400,3165768820,8230,8230,8230,8230,1
|
|
20231006,113300,3165760590,8230,8230,8230,8230,1
|
|
20231006,113200,3165752360,8250,8250,8250,8250,70
|
|
20231006,113100,3165174860,8230,8230,8230,8230,100
|
|
20231006,113000,3164351860,8230,8230,8230,8230,84
|
|
20231006,112900,3163660540,8230,8230,8230,8230,3
|
|
20231006,112800,3163635850,8220,8220,8220,8220,0
|
|
20231006,112700,3163635850,8220,8260,8260,8220,3
|
|
20231006,112600,3163611150,8220,8200,8220,8200,440
|
|
20231006,112500,3159998550,8200,8200,8200,8200,213
|
|
20231006,112400,3158251950,8200,8200,8200,8200,0
|
|
20231006,112300,3158251950,8200,8210,8210,8200,62
|
|
20231006,112200,3157743480,8210,8210,8210,8200,328
|
|
20231006,112100,3155051450,8210,8200,8210,8200,291
|
|
20231006,112000,3152663860,8210,8200,8210,8200,65
|
|
20231006,111900,3152130360,8210,8210,8210,8210,175
|
|
20231006,111800,3150693610,8210,8210,8210,8210,44
|
|
20231006,111700,3150332370,8220,8210,8220,8210,2
|
|
20231006,111600,3150315940,8220,8220,8220,8210,82
|
|
20231006,111500,3149642610,8220,8220,8220,8220,8
|
|
20231006,111400,3149576850,8220,8200,8220,8200,30
|
|
20231006,111300,3149330570,8210,8230,8230,8210,390
|
|
20231006,111200,3146128640,8210,8260,8260,8210,263
|
|
20231006,111100,3143966190,8260,8230,8270,8220,56
|
|
20231006,111000,3143505140,8270,8280,8280,8220,39
|
|
20231006,110900,3143183830,8240,8230,8250,8210,1955
|
|
20231006,110800,3127112510,8230,8270,8270,8230,463
|
|
20231006,110700,3123296200,8280,8280,8280,8280,0
|
|
20231006,110600,3123296200,8280,8280,8280,8280,16
|
|
20231006,110500,3123163720,8280,8240,8280,8240,16
|
|
20231006,110400,3123031740,8240,8260,8260,8240,427
|
|
20231006,110300,3119512200,8290,8290,8290,8290,6
|
|
20231006,110200,3119462460,8260,8250,8260,8250,633
|
|
20231006,110100,3114235550,8250,8250,8250,8250,86
|
|
20231006,110000,3113526050,8270,8270,8270,8270,75
|
|
20231006,105900,3112905800,8250,8250,8250,8250,1
|
|
20231006,105800,3112897550,8250,8250,8250,8250,183
|
|
20231006,105700,3111387800,8250,8260,8260,8250,590
|
|
20231006,105600,3106519840,8300,8260,8300,8260,17
|
|
20231006,105500,3106379380,8260,8290,8290,8260,241
|
|
20231006,105400,3104387140,8270,8260,8280,8260,74
|
|
20231006,105300,3103775180,8270,8280,8280,8270,80
|
|
20231006,105200,3103113400,8280,8290,8290,8280,256
|
|
20231006,105100,3100991260,8290,8290,8290,8290,1
|
|
20231006,105000,3100982970,8270,8270,8270,8270,324
|
|
20231006,104900,3098303490,8310,8270,8310,8270,79
|
|
20231006,104800,3097650120,8270,8310,8310,8270,82
|
|
20231006,104700,3096969540,8310,8310,8310,8310,0
|
|
20231006,104600,3096969540,8310,8310,8310,8310,11
|
|
20231006,104500,3096878130,8310,8300,8310,8300,32
|
|
20231006,104400,3096612510,8270,8280,8280,8270,251
|
|
20231006,104300,3094535240,8280,8280,8280,8280,150
|
|
20231006,104200,3093293240,8310,8290,8310,8290,665
|
|
20231006,104100,3087780330,8270,8310,8310,8270,581
|
|
20231006,104000,3082969900,8320,8300,8320,8300,393
|
|
20231006,103900,3079704990,8300,8300,8300,8300,1
|
|
20231006,103800,3079696690,8300,8310,8310,8280,1079
|
|
20231006,103700,3070734090,8350,8350,8350,8310,3
|
|
20231006,103600,3070709080,8310,8310,8350,8310,11
|
|
20231006,103500,3070617570,8310,8320,8320,8310,133
|
|
20231006,103400,3069511720,8320,8350,8360,8320,725
|
|
20231006,103300,3063453740,8350,8350,8350,8350,102
|
|
20231006,103200,3062602040,8350,8280,8350,8280,942
|
|
20231006,103100,3054772070,8260,8280,8280,8260,195
|
|
20231006,103000,3053161350,8260,8270,8270,8250,251
|
|
20231006,102900,3051088230,8270,8260,8270,8260,178
|
|
20231006,102800,3049616440,8250,8250,8250,8250,8
|
|
20231006,102700,3049550440,8250,8250,8250,8250,0
|
|
20231006,102600,3049550440,8250,8260,8260,8250,19
|
|
20231006,102500,3049393520,8270,8270,8270,8270,0
|
|
20231006,102400,3049393520,8270,8270,8270,8270,1
|
|
20231006,102300,3049385250,8290,8250,8290,8230,1305
|
|
20231006,102200,3038632670,8240,8260,8260,8240,234
|
|
20231006,102100,3036701880,8260,8270,8300,8260,888
|
|
20231006,102000,3029366940,8270,8270,8270,8270,1
|
|
20231006,101900,3029358670,8280,8290,8290,8280,701
|
|
20231006,101800,3023550200,8310,8290,8310,8270,521
|
|
20231006,101700,3019231440,8290,8290,8290,8290,53
|
|
20231006,101600,3018792070,8260,8260,8290,8260,147
|
|
20231006,101500,3017576860,8290,8260,8330,8260,151
|
|
20231006,101400,3016327310,8300,8270,8320,8260,1078
|
|
20231006,101300,3007391460,8250,8250,8250,8250,20
|
|
20231006,101200,3007226460,8250,8250,8250,8250,233
|
|
20231006,101100,3005304210,8250,8250,8250,8250,128
|
|
20231006,101000,3004248210,8250,8280,8280,8250,1585
|
|
20231006,100900,2991157020,8300,8320,8320,8280,11
|
|
20231006,100800,2991065790,8280,8290,8290,8280,78
|
|
20231006,100700,2990419180,8320,8320,8320,8320,3
|
|
20231006,100600,2990394220,8330,8330,8330,8330,1
|
|
20231006,100500,2990385890,8330,8310,8330,8290,20
|
|
20231006,100400,2990219710,8310,8310,8310,8310,1
|
|
20231006,100300,2990211400,8310,8330,8330,8310,19
|
|
20231006,100200,2990053250,8330,8340,8340,8330,243
|
|
20231006,100100,2988026650,8330,8300,8330,8270,108
|
|
20231006,100000,2987128260,8340,8340,8340,8340,150
|
|
20231006,095900,2985877260,8300,8300,8300,8300,27
|
|
20231006,095800,2985653160,8300,8340,8340,8300,91
|
|
20231006,095700,2984897660,8340,8340,8340,8340,3
|
|
20231006,095600,2984872640,8340,8280,8350,8280,1054
|
|
20231006,095500,2976101490,8260,8280,8320,8260,122
|
|
20231006,095400,2975093210,8290,8300,8350,8290,1211
|
|
20231006,095300,2965028640,8260,8260,8310,8250,1416
|
|
20231006,095200,2953313170,8260,8260,8260,8250,58
|
|
20231006,095100,2952834540,8260,8250,8260,8250,505
|
|
20231006,095000,2948668190,8250,8240,8250,8240,666
|
|
20231006,094900,2943179030,8260,8260,8260,8260,266
|
|
20231006,094800,2940981870,8240,8260,8260,8240,16
|
|
20231006,094700,2940849730,8260,8230,8260,8230,381
|
|
20231006,094600,2937707900,8250,8230,8250,8230,1988
|
|
20231006,094500,2921310500,8220,8220,8230,8180,1569
|
|
20231006,094400,2908436450,8220,8220,8230,8180,4890
|
|
20231006,094300,2868330950,8220,8260,8270,8220,4988
|
|
20231006,094200,2827228410,8260,8310,8310,8260,4306
|
|
20231006,094100,2791524040,8300,8310,8310,8300,876
|
|
20231006,094000,2784245090,8320,8310,8320,8310,1200
|
|
20231006,093900,2774263090,8310,8330,8340,8310,627
|
|
20231006,093800,2769047110,8320,8340,8360,8320,116
|
|
20231006,093700,2768079410,8320,8320,8330,8320,67
|
|
20231006,093600,2767521500,8320,8320,8390,8310,291
|
|
20231006,093500,2765100040,8320,8320,8340,8320,1001
|
|
20231006,093400,2756754580,8330,8330,8330,8310,12
|
|
20231006,093300,2756654640,8330,8340,8340,8310,499
|
|
20231006,093200,2752497560,8330,8310,8340,8310,577
|
|
20231006,093100,2747686840,8310,8300,8310,8300,734
|
|
20231006,093000,2741589690,8300,8300,8310,8290,520
|
|
20231006,092900,2737275940,8290,8310,8310,8290,745
|
|
20231006,092800,2731088950,8290,8290,8340,8280,6451
|
|
20231006,092700,2677595510,8280,8280,8290,8270,775
|
|
20231006,092600,2671172830,8270,8340,8350,8270,7502
|
|
20231006,092500,2608808480,8350,8350,8360,8340,2686
|
|
20231006,092400,2586379260,8360,8400,8400,8360,1750
|
|
20231006,092300,2571718500,8400,8380,8410,8380,468
|
|
20231006,092200,2567791640,8380,8350,8420,8350,2121
|
|
20231006,092100,2550027110,8350,8450,8450,8340,9665
|
|
20231006,092000,2468888110,8450,8510,8510,8450,6993
|
|
20231006,091900,2409516460,8520,8520,8530,8520,626
|
|
20231006,091800,2404182690,8510,8530,8550,8510,1327
|
|
20231006,091700,2392882010,8530,8520,8550,8500,5614
|
|
20231006,091600,2345146210,8510,8500,8550,8490,2794
|
|
20231006,091500,2321370270,8500,8720,8740,8490,33533
|
|
20231006,091400,2032339840,8670,8720,8740,8660,20033
|
|
20231006,091300,1857863500,8720,8690,8740,8650,23656
|
|
20231006,091200,1652197980,8680,8740,8780,8650,20678
|
|
20231006,091100,1472331510,8740,8680,8740,8650,22496
|
|
20231006,091000,1276824470,8660,8560,8700,8510,18315
|
|
20231006,090900,1118597180,8510,8490,8590,8440,7176
|
|
20231006,090800,1057493880,8490,8500,8570,8470,5245
|
|
20231006,090700,1012896190,8510,8640,8640,8500,12635
|
|
20231006,090600,904705020,8640,8700,8900,8600,38891
|
|
20231006,090500,563533760,8700,8800,8800,8540,29619
|
|
20231006,090400,305800030,8810,8810,8810,8810,0
|
|
20231006,090300,305800030,8810,8420,8810,8420,17235
|
|
20231006,090200,156717530,8390,8320,8400,8280,8189
|
|
20231006,090100,88202760,8320,8230,8320,8220,4634
|
|
20231006,090000,49941770,8170,8010,8300,8010,4777
|