617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191400,393229810,5240,5240,5240,5240,2806
|
|
20231017,191300,393229810,5240,5240,5240,5240,0
|
|
20231017,191200,393229810,5240,5240,5240,5240,0
|
|
20231017,191100,393229810,5240,5240,5240,5240,0
|
|
20231017,191000,393229810,5240,5240,5240,5240,0
|
|
20231017,190900,393229810,5240,5240,5240,5240,0
|
|
20231017,190800,393229810,5240,5240,5240,5240,0
|
|
20231017,190700,393229810,5240,5240,5240,5240,0
|
|
20231017,190600,393229810,5240,5240,5240,5240,0
|
|
20231017,190500,393229810,5240,5240,5240,5240,0
|
|
20231017,190400,393229810,5240,5240,5240,5240,0
|
|
20231017,190300,393229810,5240,5240,5240,5240,0
|
|
20231017,190200,393229810,5240,5240,5240,5240,0
|
|
20231017,190100,393229810,5240,5240,5240,5240,0
|
|
20231017,190000,393229810,5240,5240,5240,5240,0
|
|
20231017,185900,393229810,5240,5240,5240,5240,0
|
|
20231017,185800,393229810,5240,5240,5240,5240,0
|
|
20231017,185700,393229810,5240,5240,5240,5240,0
|
|
20231017,185600,393229810,5240,5240,5240,5240,0
|
|
20231017,185500,393229810,5240,5240,5240,5240,0
|
|
20231017,185400,393229810,5240,5240,5240,5240,0
|
|
20231017,185300,393229810,5240,5240,5240,5240,0
|
|
20231017,185200,393229810,5240,5240,5240,5240,0
|
|
20231017,185100,393229810,5240,5240,5240,5240,0
|
|
20231017,185000,393229810,5240,5240,5240,5240,0
|
|
20231017,184900,393229810,5240,5240,5240,5240,0
|
|
20231017,184800,393229810,5240,5240,5240,5240,0
|
|
20231017,184700,393229810,5240,5240,5240,5240,0
|
|
20231017,184600,393229810,5240,5240,5240,5240,0
|
|
20231017,184500,393229810,5240,5240,5240,5240,0
|
|
20231017,184400,393229810,5240,5240,5240,5240,2806
|
|
20231017,184300,393229810,5240,5240,5240,5240,0
|
|
20231017,184200,393229810,5240,5240,5240,5240,0
|
|
20231017,184100,393229810,5240,5240,5240,5240,0
|
|
20231017,184000,393229810,5240,5240,5240,5240,0
|
|
20231017,183900,393229810,5240,5240,5240,5240,0
|
|
20231017,183800,393229810,5240,5240,5240,5240,0
|
|
20231017,183700,393229810,5240,5240,5240,5240,0
|
|
20231017,183600,393229810,5240,5240,5240,5240,0
|
|
20231017,183500,393229810,5240,5240,5240,5240,0
|
|
20231017,183400,393229810,5240,5240,5240,5240,0
|
|
20231017,183300,393229810,5240,5240,5240,5240,0
|
|
20231017,183200,393229810,5240,5240,5240,5240,0
|
|
20231017,183100,393229810,5240,5240,5240,5240,0
|
|
20231017,183000,393229810,5240,5240,5240,5240,0
|
|
20231017,182900,393229810,5240,5240,5240,5240,0
|
|
20231017,182800,393229810,5240,5240,5240,5240,0
|
|
20231017,182700,393229810,5240,5240,5240,5240,0
|
|
20231017,182600,393229810,5240,5240,5240,5240,0
|
|
20231017,182500,393229810,5240,5240,5240,5240,0
|
|
20231017,182400,393229810,5240,5240,5240,5240,0
|
|
20231017,182300,393229810,5240,5240,5240,5240,0
|
|
20231017,182200,393229810,5240,5240,5240,5240,0
|
|
20231017,182100,393229810,5240,5240,5240,5240,0
|
|
20231017,182000,393229810,5240,5240,5240,5240,0
|
|
20231017,181900,393229810,5240,5240,5240,5240,0
|
|
20231017,181800,393229810,5240,5240,5240,5240,0
|
|
20231017,181700,393229810,5240,5240,5240,5240,0
|
|
20231017,181600,393229810,5240,5240,5240,5240,0
|
|
20231017,181500,393229810,5240,5240,5240,5240,0
|
|
20231017,181400,393229810,5240,5240,5240,5240,2806
|
|
20231017,181300,393229810,5240,5240,5240,5240,0
|
|
20231017,181200,393229810,5240,5240,5240,5240,0
|
|
20231017,181100,393229810,5240,5240,5240,5240,0
|
|
20231017,181000,393229810,5240,5240,5240,5240,0
|
|
20231017,180900,393229810,5240,5240,5240,5240,0
|
|
20231017,180800,393229810,5240,5240,5240,5240,0
|
|
20231017,180700,393229810,5240,5240,5240,5240,0
|
|
20231017,180600,393229810,5240,5240,5240,5240,0
|
|
20231017,180500,393229810,5240,5240,5240,5240,0
|
|
20231017,180400,393229810,5240,5240,5240,5240,0
|
|
20231017,180300,393229810,5240,5240,5240,5240,0
|
|
20231017,180200,393229810,5240,5240,5240,5240,0
|
|
20231017,180100,393229810,5240,5240,5240,5240,0
|
|
20231017,180000,393229810,5240,5240,5240,5240,0
|
|
20231017,175900,393229810,5240,5240,5240,5240,0
|
|
20231017,175800,393229810,5240,5240,5240,5240,0
|
|
20231017,175700,393229810,5240,5240,5240,5240,0
|
|
20231017,175600,393229810,5240,5240,5240,5240,0
|
|
20231017,175500,393229810,5240,5240,5240,5240,0
|
|
20231017,175400,393229810,5240,5240,5240,5240,0
|
|
20231017,175300,393229810,5240,5240,5240,5240,0
|
|
20231017,175200,393229810,5240,5240,5240,5240,0
|
|
20231017,175100,393229810,5240,5240,5240,5240,0
|
|
20231017,175000,393229810,5240,5240,5240,5240,0
|
|
20231017,174900,393229810,5240,5240,5240,5240,0
|
|
20231017,174800,393229810,5240,5240,5240,5240,0
|
|
20231017,174700,393229810,5240,5240,5240,5240,0
|
|
20231017,174600,393229810,5240,5240,5240,5240,0
|
|
20231017,174500,393229810,5240,5240,5240,5240,0
|
|
20231017,174400,393229810,5240,5240,5240,5240,2806
|
|
20231017,174300,393229810,5240,5240,5240,5240,0
|
|
20231017,174200,393229810,5240,5240,5240,5240,0
|
|
20231017,174100,393229810,5240,5240,5240,5240,0
|
|
20231017,174000,393229810,5240,5240,5240,5240,0
|
|
20231017,173900,393229810,5240,5240,5240,5240,0
|
|
20231017,173800,393229810,5240,5240,5240,5240,0
|
|
20231017,173700,393229810,5240,5240,5240,5240,0
|
|
20231017,173600,393229810,5240,5240,5240,5240,0
|
|
20231017,173500,393229810,5240,5240,5240,5240,0
|
|
20231017,173400,393229810,5240,5240,5240,5240,0
|
|
20231017,173300,393229810,5240,5240,5240,5240,0
|
|
20231017,173200,393229810,5240,5240,5240,5240,0
|
|
20231017,173100,393229810,5240,5240,5240,5240,0
|
|
20231017,173000,393229810,5240,5240,5240,5240,0
|
|
20231017,172900,393229810,5240,5240,5240,5240,0
|
|
20231017,172800,393229810,5240,5240,5240,5240,0
|
|
20231017,172700,393229810,5240,5240,5240,5240,0
|
|
20231017,172600,393229810,5240,5240,5240,5240,0
|
|
20231017,172500,393229810,5240,5240,5240,5240,0
|
|
20231017,172400,393229810,5240,5240,5240,5240,0
|
|
20231017,172300,393229810,5240,5240,5240,5240,0
|
|
20231017,172200,393229810,5240,5240,5240,5240,0
|
|
20231017,172100,393229810,5240,5240,5240,5240,0
|
|
20231017,172000,393229810,5240,5240,5240,5240,0
|
|
20231017,171900,393229810,5240,5240,5240,5240,0
|
|
20231017,171800,393229810,5240,5240,5240,5240,0
|
|
20231017,171700,393229810,5240,5240,5240,5240,0
|
|
20231017,171600,393229810,5240,5240,5240,5240,0
|
|
20231017,171500,393229810,5240,5240,5240,5240,0
|
|
20231017,171400,393229810,5240,5240,5240,5240,2806
|
|
20231017,171300,393229810,5240,5240,5240,5240,0
|
|
20231017,171200,393229810,5240,5240,5240,5240,0
|
|
20231017,171100,393229810,5240,5240,5240,5240,0
|
|
20231017,171000,393229810,5240,5240,5240,5240,0
|
|
20231017,170900,393229810,5240,5240,5240,5240,0
|
|
20231017,170800,393229810,5240,5240,5240,5240,0
|
|
20231017,170700,393229810,5240,5240,5240,5240,0
|
|
20231017,170600,393229810,5240,5240,5240,5240,0
|
|
20231017,170500,393229810,5240,5240,5240,5240,0
|
|
20231017,170400,393229810,5240,5240,5240,5240,0
|
|
20231017,170300,393229810,5240,5240,5240,5240,0
|
|
20231017,170200,393229810,5240,5240,5240,5240,0
|
|
20231017,170100,393229810,5240,5240,5240,5240,0
|
|
20231017,170000,393229810,5240,5240,5240,5240,0
|
|
20231017,165900,393229810,5240,5240,5240,5240,0
|
|
20231017,165800,393229810,5240,5240,5240,5240,0
|
|
20231017,165700,393229810,5240,5240,5240,5240,0
|
|
20231017,165600,393229810,5240,5240,5240,5240,0
|
|
20231017,165500,393229810,5240,5240,5240,5240,0
|
|
20231017,165400,393229810,5240,5240,5240,5240,0
|
|
20231017,165300,393229810,5240,5240,5240,5240,0
|
|
20231017,165200,393229810,5240,5240,5240,5240,0
|
|
20231017,165100,393229810,5240,5240,5240,5240,0
|
|
20231017,165000,393229810,5240,5240,5240,5240,0
|
|
20231017,164900,393229810,5240,5240,5240,5240,0
|
|
20231017,164800,393229810,5240,5240,5240,5240,0
|
|
20231017,164700,393229810,5240,5240,5240,5240,0
|
|
20231017,164600,393229810,5240,5240,5240,5240,0
|
|
20231017,164500,393229810,5240,5240,5240,5240,0
|
|
20231017,164400,393229810,5240,5240,5240,5240,2806
|
|
20231017,164300,393229810,5240,5240,5240,5240,0
|
|
20231017,164200,393229810,5240,5240,5240,5240,0
|
|
20231017,164100,393229810,5240,5240,5240,5240,0
|
|
20231017,164000,393229810,5240,5240,5240,5240,0
|
|
20231017,163900,393229810,5240,5240,5240,5240,0
|
|
20231017,163800,393229810,5240,5240,5240,5240,0
|
|
20231017,163700,393229810,5240,5240,5240,5240,0
|
|
20231017,163600,393229810,5240,5240,5240,5240,0
|
|
20231017,163500,393229810,5240,5240,5240,5240,0
|
|
20231017,163400,393229810,5240,5240,5240,5240,0
|
|
20231017,163300,393229810,5240,5240,5240,5240,0
|
|
20231017,163200,393229810,5240,5240,5240,5240,0
|
|
20231017,163100,393229810,5240,5240,5240,5240,0
|
|
20231017,163000,393229810,5240,5240,5240,5240,0
|
|
20231017,162900,393229810,5240,5240,5240,5240,0
|
|
20231017,162800,393229810,5240,5240,5240,5240,0
|
|
20231017,162700,393229810,5240,5240,5240,5240,0
|
|
20231017,162600,393229810,5240,5240,5240,5240,0
|
|
20231017,162500,393229810,5240,5240,5240,5240,0
|
|
20231017,162400,393229810,5240,5240,5240,5240,0
|
|
20231017,162300,393229810,5240,5240,5240,5240,0
|
|
20231017,162200,393229810,5240,5240,5240,5240,0
|
|
20231017,162100,393229810,5240,5240,5240,5240,0
|
|
20231017,162000,393229810,5240,5240,5240,5240,0
|
|
20231017,161900,393229810,5240,5240,5240,5240,0
|
|
20231017,161800,393229810,5240,5240,5240,5240,0
|
|
20231017,161700,393229810,5240,5240,5240,5240,0
|
|
20231017,161600,393229810,5240,5240,5240,5240,0
|
|
20231017,161500,393229810,5240,5240,5240,5240,0
|
|
20231017,161400,393229810,5240,5240,5240,5240,2806
|
|
20231017,161300,393229810,5240,5240,5240,5240,0
|
|
20231017,161200,393229810,5240,5240,5240,5240,0
|
|
20231017,161100,393229810,5240,5240,5240,5240,0
|
|
20231017,161000,393229810,5240,5240,5240,5240,0
|
|
20231017,160900,393229810,5240,5240,5240,5240,0
|
|
20231017,160800,393229810,5240,5240,5240,5240,0
|
|
20231017,160700,393229810,5240,5240,5240,5240,0
|
|
20231017,160600,393229810,5240,5240,5240,5240,0
|
|
20231017,160500,393229810,5240,5240,5240,5240,0
|
|
20231017,160400,393229810,5240,5240,5240,5240,0
|
|
20231017,160300,393229810,5240,5240,5240,5240,0
|
|
20231017,160200,393229810,5240,5240,5240,5240,0
|
|
20231017,160100,393229810,5240,5240,5240,5240,0
|
|
20231017,160000,393229810,5240,5240,5240,5240,0
|
|
20231017,155900,393229810,5240,5240,5240,5240,0
|
|
20231017,155800,393229810,5240,5240,5240,5240,0
|
|
20231017,155700,393229810,5240,5240,5240,5240,0
|
|
20231017,155600,393229810,5240,5240,5240,5240,0
|
|
20231017,155500,393229810,5240,5240,5240,5240,0
|
|
20231017,155400,393229810,5240,5240,5240,5240,0
|
|
20231017,155300,393229810,5240,5240,5240,5240,0
|
|
20231017,155200,393229810,5240,5240,5240,5240,0
|
|
20231017,155100,393229810,5240,5240,5240,5240,0
|
|
20231017,155000,393229810,5240,5240,5240,5240,0
|
|
20231017,154900,393229810,5240,5240,5240,5240,0
|
|
20231017,154800,393229810,5240,5240,5240,5240,0
|
|
20231017,154700,393229810,5240,5240,5240,5240,0
|
|
20231017,154600,393229810,5240,5240,5240,5240,0
|
|
20231017,154500,393229810,5240,5240,5240,5240,0
|
|
20231017,154400,393229810,5240,5240,5240,5240,2806
|
|
20231017,154300,393229810,5240,5240,5240,5240,0
|
|
20231017,154200,393229810,5240,5240,5240,5240,0
|
|
20231017,154100,393229810,5240,5240,5240,5240,0
|
|
20231017,154000,393229810,5240,5240,5240,5240,0
|
|
20231017,153900,393229810,5240,5240,5240,5240,0
|
|
20231017,153800,393229810,5240,5240,5240,5240,0
|
|
20231017,153700,393229810,5240,5240,5240,5240,0
|
|
20231017,153600,393229810,5240,5240,5240,5240,0
|
|
20231017,153500,393229810,5240,5240,5240,5240,0
|
|
20231017,153400,393229810,5240,5240,5240,5240,0
|
|
20231017,153300,393229810,5240,5240,5240,5240,0
|
|
20231017,153200,393229810,5240,5240,5240,5240,0
|
|
20231017,153100,393229810,5240,5240,5240,5240,0
|
|
20231017,153000,393229810,5240,5240,5240,5240,2806
|
|
20231017,152900,378526370,5240,5240,5240,5240,0
|
|
20231017,152800,378526370,5240,5240,5240,5240,0
|
|
20231017,152700,378526370,5240,5240,5240,5240,0
|
|
20231017,152600,378526370,5240,5240,5240,5240,0
|
|
20231017,152500,378526370,5240,5240,5240,5240,0
|
|
20231017,152400,378526370,5240,5240,5240,5240,0
|
|
20231017,152300,378526370,5240,5240,5240,5240,0
|
|
20231017,152200,378526370,5240,5240,5240,5240,0
|
|
20231017,152100,378526370,5240,5240,5240,5240,0
|
|
20231017,152000,378526370,5240,5240,5240,5240,0
|
|
20231017,151900,378526370,5240,5240,5240,5240,4
|
|
20231017,151800,378505410,5240,5250,5250,5240,140
|
|
20231017,151700,377771760,5250,5250,5250,5240,126
|
|
20231017,151600,377111490,5250,5250,5250,5250,5
|
|
20231017,151500,377085240,5260,5260,5260,5240,261
|
|
20231017,151400,375717380,5260,5260,5260,5250,83
|
|
20231017,151300,375280890,5260,5270,5270,5260,204
|
|
20231017,151200,374207660,5270,5270,5270,5270,52
|
|
20231017,151100,373933620,5250,5260,5280,5250,1682
|
|
20231017,151000,365072010,5260,5260,5260,5250,215
|
|
20231017,150900,363941860,5260,5260,5260,5260,70
|
|
20231017,150800,363573660,5260,5260,5260,5250,418
|
|
20231017,150700,361376560,5250,5250,5260,5250,86
|
|
20231017,150600,360924690,5260,5260,5260,5250,840
|
|
20231017,150500,356507910,5260,5250,5260,5250,129
|
|
20231017,150400,355829770,5260,5260,5260,5260,86
|
|
20231017,150300,355377410,5250,5260,5260,5250,111
|
|
20231017,150200,354793940,5260,5260,5260,5250,129
|
|
20231017,150100,354115800,5260,5260,5260,5250,95
|
|
20231017,150000,353616470,5260,5250,5260,5250,89
|
|
20231017,145900,353148850,5250,5260,5260,5250,67
|
|
20231017,145800,352797020,5250,5250,5250,5250,92
|
|
20231017,145700,352314020,5250,5250,5260,5250,644
|
|
20231017,145600,348932830,5250,5250,5250,5250,89
|
|
20231017,145500,348465580,5250,5250,5250,5250,86
|
|
20231017,145400,348014080,5250,5250,5250,5250,70
|
|
20231017,145300,347646580,5250,5250,5250,5250,35
|
|
20231017,145200,347462830,5250,5250,5250,5250,89
|
|
20231017,145100,346995580,5260,5250,5260,5250,236
|
|
20231017,145000,345756570,5250,5250,5250,5250,89
|
|
20231017,144900,345289320,5250,5250,5250,5250,66
|
|
20231017,144800,344942820,5250,5250,5250,5250,153
|
|
20231017,144700,344139570,5250,5260,5260,5250,70
|
|
20231017,144600,343771720,5260,5260,5260,5230,39
|
|
20231017,144500,343566640,5250,5230,5250,5230,1271
|
|
20231017,144400,336903820,5230,5220,5230,5220,568
|
|
20231017,144300,333938320,5220,5220,5220,5220,86
|
|
20231017,144200,333489400,5220,5210,5220,5210,71
|
|
20231017,144100,333118790,5220,5220,5220,5220,131
|
|
20231017,144000,332434970,5220,5220,5220,5220,1038
|
|
20231017,143900,327016610,5220,5220,5220,5220,86
|
|
20231017,143800,326567690,5220,5220,5220,5220,89
|
|
20231017,143700,326103110,5220,5220,5220,5220,87
|
|
20231017,143600,325648970,5220,5220,5220,5220,70
|
|
20231017,143500,325283570,5220,5220,5220,5220,105
|
|
20231017,143400,324735470,5220,5220,5220,5220,70
|
|
20231017,143300,324370070,5220,5210,5220,5210,307
|
|
20231017,143200,322769690,5210,5210,5210,5210,52
|
|
20231017,143100,322498770,5200,5200,5210,5200,326
|
|
20231017,143000,320803560,5200,5210,5210,5200,2558
|
|
20231017,142900,307492920,5220,5220,5220,5220,0
|
|
20231017,142800,307492920,5220,5220,5220,5220,111
|
|
20231017,142700,306913500,5220,5220,5220,5220,10
|
|
20231017,142600,306861300,5220,5220,5220,5220,0
|
|
20231017,142500,306861300,5220,5220,5220,5220,2
|
|
20231017,142400,306850860,5230,5230,5230,5230,0
|
|
20231017,142300,306850860,5230,5230,5230,5230,0
|
|
20231017,142200,306850860,5230,5230,5230,5230,0
|
|
20231017,142100,306850860,5230,5230,5230,5230,1
|
|
20231017,142000,306845630,5220,5220,5220,5220,1109
|
|
20231017,141900,301056650,5220,5210,5220,5210,301
|
|
20231017,141800,299485440,5210,5210,5210,5210,0
|
|
20231017,141700,299485440,5210,5210,5210,5210,11
|
|
20231017,141600,299428130,5210,5210,5210,5210,110
|
|
20231017,141500,298855030,5210,5210,5210,5210,30
|
|
20231017,141400,298698730,5210,5210,5210,5210,61
|
|
20231017,141300,298380920,5220,5220,5220,5210,330
|
|
20231017,141200,296661080,5220,5220,5220,5220,36
|
|
20231017,141100,296473160,5220,5220,5220,5220,0
|
|
20231017,141000,296473160,5220,5220,5220,5220,0
|
|
20231017,140900,296473160,5220,5220,5220,5220,94
|
|
20231017,140800,295982480,5210,5210,5210,5210,0
|
|
20231017,140700,295982480,5210,5210,5210,5210,0
|
|
20231017,140600,295982480,5210,5210,5210,5210,0
|
|
20231017,140500,295982480,5210,5210,5210,5210,417
|
|
20231017,140400,293809910,5210,5210,5210,5210,146
|
|
20231017,140300,293049250,5210,5210,5210,5210,729
|
|
20231017,140200,289251160,5210,5210,5210,5210,83
|
|
20231017,140100,288818730,5210,5210,5210,5210,317
|
|
20231017,140000,287167160,5210,5210,5210,5210,0
|
|
20231017,135900,287167160,5210,5210,5210,5210,0
|
|
20231017,135800,287167160,5210,5210,5210,5210,584
|
|
20231017,135700,284124520,5220,5230,5230,5220,1828
|
|
20231017,135600,274567200,5240,5250,5250,5240,1362
|
|
20231017,135500,267421920,5260,5260,5260,5260,0
|
|
20231017,135400,267421920,5260,5260,5260,5260,100
|
|
20231017,135300,266895920,5250,5260,5260,5250,291
|
|
20231017,135200,265366170,5260,5260,5260,5250,142
|
|
20231017,135100,264619650,5260,5260,5260,5260,146
|
|
20231017,135000,263851690,5260,5260,5260,5260,43
|
|
20231017,134900,263625510,5260,5260,5260,5250,234
|
|
20231017,134800,262395080,5260,5260,5260,5260,0
|
|
20231017,134700,262395080,5260,5260,5260,5260,49
|
|
20231017,134600,262137340,5250,5260,5260,5250,83
|
|
20231017,134500,261701160,5260,5260,5260,5260,0
|
|
20231017,134400,261701160,5260,5250,5260,5250,690
|
|
20231017,134300,258078640,5260,5260,5260,5260,92
|
|
20231017,134200,257594720,5250,5250,5250,5250,54
|
|
20231017,134100,257311220,5250,5250,5250,5250,58
|
|
20231017,134000,257006720,5260,5250,5260,5250,778
|
|
20231017,133900,252921790,5240,5250,5260,5240,75
|
|
20231017,133800,252527680,5260,5250,5260,5250,30
|
|
20231017,133700,252370130,5250,5250,5250,5250,49
|
|
20231017,133600,252112880,5250,5250,5250,5250,47
|
|
20231017,133500,251866130,5250,5250,5250,5250,65
|
|
20231017,133400,251524880,5250,5250,5260,5250,146
|
|
20231017,133300,250758360,5260,5260,5260,5260,0
|
|
20231017,133200,250758360,5260,5260,5260,5260,2
|
|
20231017,133100,250747840,5240,5240,5240,5240,200
|
|
20231017,133000,249699840,5250,5260,5260,5250,401
|
|
20231017,132900,247594100,5260,5250,5260,5250,81
|
|
20231017,132800,247168420,5260,5260,5260,5260,49
|
|
20231017,132700,246910680,5260,5250,5260,5250,84
|
|
20231017,132600,246469250,5260,5260,5260,5260,49
|
|
20231017,132500,246211510,5260,5250,5260,5250,68
|
|
20231017,132400,245854290,5250,5250,5250,5250,0
|
|
20231017,132300,245854290,5250,5250,5270,5250,93
|
|
20231017,132200,245366020,5270,5270,5270,5270,9
|
|
20231017,132100,245318590,5260,5260,5260,5260,1175
|
|
20231017,132000,239138090,5260,5260,5260,5260,123
|
|
20231017,131900,238491110,5250,5250,5250,5250,39
|
|
20231017,131800,238286360,5260,5260,5260,5260,0
|
|
20231017,131700,238286360,5260,5260,5260,5260,0
|
|
20231017,131600,238286360,5260,5260,5260,5260,303
|
|
20231017,131500,236692580,5250,5250,5250,5250,0
|
|
20231017,131400,236692580,5250,5250,5250,5250,43
|
|
20231017,131300,236466830,5260,5260,5260,5260,92
|
|
20231017,131200,235982910,5260,5260,5260,5260,92
|
|
20231017,131100,235498990,5260,5260,5260,5260,0
|
|
20231017,131000,235498990,5260,5250,5260,5250,144
|
|
20231017,130900,234742070,5250,5250,5250,5250,0
|
|
20231017,130800,234742070,5250,5250,5250,5250,225
|
|
20231017,130700,233560820,5250,5250,5250,5250,48
|
|
20231017,130600,233308820,5260,5260,5260,5260,1
|
|
20231017,130500,233303560,5250,5260,5260,5250,79
|
|
20231017,130400,232888800,5250,5260,5260,5250,279
|
|
20231017,130300,231424040,5250,5250,5250,5250,47
|
|
20231017,130200,231177290,5250,5250,5250,5250,49
|
|
20231017,130100,230920040,5260,5240,5260,5240,10
|
|
20231017,130000,230867620,5250,5250,5250,5250,871
|
|
20231017,125900,226294870,5240,5240,5240,5240,560
|
|
20231017,125800,223360470,5250,5250,5250,5250,0
|
|
20231017,125700,223360470,5250,5250,5250,5250,98
|
|
20231017,125600,222845970,5240,5250,5250,5240,93
|
|
20231017,125500,222357730,5250,5250,5250,5250,0
|
|
20231017,125400,222357730,5250,5250,5250,5250,92
|
|
20231017,125300,221874730,5250,5250,5250,5250,0
|
|
20231017,125200,221874730,5250,5250,5250,5250,92
|
|
20231017,125100,221391730,5250,5250,5250,5250,2
|
|
20231017,125000,221381230,5250,5250,5250,5250,49
|
|
20231017,124900,221123980,5250,5250,5250,5250,1
|
|
20231017,124800,221118730,5250,5250,5250,5250,1
|
|
20231017,124700,221113480,5240,5240,5240,5240,0
|
|
20231017,124600,221113480,5240,5250,5250,5240,375
|
|
20231017,124500,219148470,5250,5250,5250,5240,70
|
|
20231017,124400,218781200,5250,5240,5250,5240,55
|
|
20231017,124300,218492460,5260,5250,5260,5250,217
|
|
20231017,124200,217353200,5250,5250,5250,5250,0
|
|
20231017,124100,217353200,5250,5250,5250,5250,25
|
|
20231017,124000,217221950,5260,5250,5260,5250,26
|
|
20231017,123900,217085440,5250,5260,5260,5250,38
|
|
20231017,123800,216885810,5260,5260,5260,5260,1
|
|
20231017,123700,216880550,5250,5260,5270,5250,886
|
|
20231017,123600,212222710,5260,5260,5260,5250,32
|
|
20231017,123500,212054640,5260,5250,5260,5250,79
|
|
20231017,123400,211639880,5250,5250,5250,5250,135
|
|
20231017,123300,210931130,5250,5250,5250,5250,43
|
|
20231017,123200,210705380,5250,5250,5250,5250,49
|
|
20231017,123100,210448130,5250,5250,5250,5250,0
|
|
20231017,123000,210448130,5250,5260,5260,5250,233
|
|
20231017,122900,209223960,5260,5260,5260,5260,0
|
|
20231017,122800,209223960,5260,5260,5260,5260,59
|
|
20231017,122700,208913620,5250,5260,5260,5250,84
|
|
20231017,122600,208472190,5260,5260,5260,5260,49
|
|
20231017,122500,208214450,5260,5260,5260,5260,53
|
|
20231017,122400,207935670,5250,5250,5250,5250,172
|
|
20231017,122300,207032670,5250,5250,5250,5250,47
|
|
20231017,122200,206785920,5260,5250,5260,5250,48
|
|
20231017,122100,206533910,5250,5260,5260,5250,53
|
|
20231017,122000,206255630,5250,5250,5250,5250,22
|
|
20231017,121900,206140130,5250,5250,5250,5250,52
|
|
20231017,121800,205867130,5250,5250,5250,5250,23
|
|
20231017,121700,205746380,5250,5250,5250,5250,63
|
|
20231017,121600,205415630,5250,5250,5250,5250,3
|
|
20231017,121500,205399880,5250,5250,5250,5250,91
|
|
20231017,121400,204922130,5250,5250,5250,5250,158
|
|
20231017,121300,204092630,5250,5250,5250,5250,182
|
|
20231017,121200,203137130,5250,5240,5250,5240,704
|
|
20231017,121100,199446660,5240,5240,5240,5240,92
|
|
20231017,121000,198964580,5240,5240,5240,5240,0
|
|
20231017,120900,198964580,5240,5240,5240,5240,92
|
|
20231017,120800,198482500,5230,5230,5230,5230,0
|
|
20231017,120700,198482500,5230,5230,5230,5230,0
|
|
20231017,120600,198482500,5230,5230,5230,5230,0
|
|
20231017,120500,198482500,5230,5230,5230,5230,1707
|
|
20231017,120400,189554890,5220,5230,5230,5220,1243
|
|
20231017,120300,183064160,5260,5260,5260,5260,126
|
|
20231017,120200,182401400,5260,5260,5260,5260,0
|
|
20231017,120100,182401400,5260,5260,5260,5260,50
|
|
20231017,120000,182138400,5260,5260,5260,5260,81
|
|
20231017,115900,181712340,5260,5260,5260,5260,10
|
|
20231017,115800,181659740,5260,5260,5260,5260,1
|
|
20231017,115700,181654480,5220,5220,5220,5220,0
|
|
20231017,115600,181654480,5220,5220,5220,5220,0
|
|
20231017,115500,181654480,5220,5220,5220,5220,0
|
|
20231017,115400,181654480,5220,5220,5220,5220,39
|
|
20231017,115300,181450900,5220,5220,5220,5220,0
|
|
20231017,115200,181450900,5220,5230,5230,5220,860
|
|
20231017,115100,176961160,5240,5240,5240,5240,0
|
|
20231017,115000,176961160,5240,5240,5240,5240,331
|
|
20231017,114900,175226720,5250,5260,5260,5250,408
|
|
20231017,114800,173083660,5280,5280,5280,5280,106
|
|
20231017,114700,172523980,5260,5260,5260,5260,0
|
|
20231017,114600,172523980,5260,5260,5260,5260,43
|
|
20231017,114500,172297800,5270,5270,5270,5270,311
|
|
20231017,114400,170658830,5260,5260,5260,5260,42
|
|
20231017,114300,170437910,5270,5260,5270,5260,167
|
|
20231017,114200,169558180,5280,5280,5280,5280,1
|
|
20231017,114100,169552900,5260,5270,5270,5260,80
|
|
20231017,114000,169131680,5270,5270,5270,5270,436
|
|
20231017,113900,166833960,5270,5270,5270,5270,82
|
|
20231017,113800,166401820,5260,5250,5260,5250,223
|
|
20231017,113700,165229210,5260,5260,5260,5260,0
|
|
20231017,113600,165229210,5260,5260,5260,5260,42
|
|
20231017,113500,165008290,5260,5260,5260,5260,26
|
|
20231017,113400,164871530,5280,5280,5280,5280,2
|
|
20231017,113300,164860970,5280,5280,5280,5280,85
|
|
20231017,113200,164412170,5280,5280,5280,5260,131
|
|
20231017,113100,163721210,5270,5260,5270,5260,91
|
|
20231017,113000,163241680,5250,5250,5250,5250,42
|
|
20231017,112900,163021180,5280,5280,5280,5280,81
|
|
20231017,112800,162593500,5250,5250,5250,5250,0
|
|
20231017,112700,162593500,5250,5280,5280,5250,45
|
|
20231017,112600,162357160,5260,5260,5260,5260,27
|
|
20231017,112500,162215140,5260,5270,5270,5260,384
|
|
20231017,112400,160191680,5270,5270,5270,5270,0
|
|
20231017,112300,160191680,5270,5270,5270,5270,1
|
|
20231017,112200,160186410,5270,5270,5270,5270,26
|
|
20231017,112100,160049390,5270,5280,5280,5270,59
|
|
20231017,112000,159738390,5280,5280,5280,5280,19
|
|
20231017,111900,159638070,5280,5280,5280,5270,54
|
|
20231017,111800,159353330,5270,5280,5280,5270,95
|
|
20231017,111700,158852650,5260,5260,5260,5260,0
|
|
20231017,111600,158852650,5260,5260,5270,5260,610
|
|
20231017,111500,155639740,5260,5260,5260,5260,37
|
|
20231017,111400,155445120,5270,5270,5270,5270,0
|
|
20231017,111300,155445120,5270,5270,5270,5270,0
|
|
20231017,111200,155445120,5270,5280,5280,5270,346
|
|
20231017,111100,153620880,5250,5250,5250,5250,40
|
|
20231017,111000,153410880,5270,5250,5270,5250,218
|
|
20231017,110900,152262860,5280,5280,5280,5280,0
|
|
20231017,110800,152262860,5280,5280,5280,5280,81
|
|
20231017,110700,151835180,5280,5280,5280,5280,0
|
|
20231017,110600,151835180,5280,5280,5280,5280,0
|
|
20231017,110500,151835180,5280,5280,5280,5280,0
|
|
20231017,110400,151835180,5280,5270,5280,5250,1158
|
|
20231017,110300,145735230,5270,5270,5270,5270,44
|
|
20231017,110200,145503350,5260,5270,5270,5260,209
|
|
20231017,110100,144402290,5270,5270,5270,5270,0
|
|
20231017,110000,144402290,5270,5270,5270,5270,0
|
|
20231017,105900,144402290,5270,5270,5270,5270,0
|
|
20231017,105800,144402290,5270,5270,5270,5270,0
|
|
20231017,105700,144402290,5270,5270,5270,5270,2
|
|
20231017,105600,144391750,5260,5270,5280,5260,895
|
|
20231017,105500,139672710,5270,5260,5270,5260,2
|
|
20231017,105400,139662180,5270,5270,5270,5270,0
|
|
20231017,105300,139662180,5270,5260,5270,5260,81
|
|
20231017,105200,139236100,5260,5260,5260,5260,61
|
|
20231017,105100,138915240,5260,5260,5260,5260,0
|
|
20231017,105000,138915240,5260,5260,5260,5260,0
|
|
20231017,104900,138915240,5260,5260,5260,5260,0
|
|
20231017,104800,138915240,5260,5250,5260,5250,2917
|
|
20231017,104700,123598970,5250,5250,5250,5250,224
|
|
20231017,104600,122422970,5250,5250,5250,5250,82
|
|
20231017,104500,121992470,5250,5250,5250,5250,12
|
|
20231017,104400,121929470,5250,5250,5250,5250,2
|
|
20231017,104300,121918970,5250,5250,5250,5250,81
|
|
20231017,104200,121493720,5250,5250,5250,5250,0
|
|
20231017,104100,121493720,5250,5250,5250,5250,1
|
|
20231017,104000,121488470,5250,5250,5250,5250,0
|
|
20231017,103900,121488470,5250,5250,5250,5250,0
|
|
20231017,103800,121488470,5250,5250,5250,5250,0
|
|
20231017,103700,121488470,5250,5250,5250,5250,0
|
|
20231017,103600,121488470,5250,5250,5250,5230,1434
|
|
20231017,103500,113969800,5260,5260,5260,5260,1
|
|
20231017,103400,113964540,5260,5260,5260,5260,16
|
|
20231017,103300,113880380,5250,5260,5260,5250,722
|
|
20231017,103200,110084460,5270,5280,5280,5260,272
|
|
20231017,103100,108651330,5270,5270,5270,5270,81
|
|
20231017,103000,108224460,5270,5260,5270,5260,228
|
|
20231017,102900,107023300,5270,5270,5270,5270,3
|
|
20231017,102800,107007490,5260,5270,5280,5260,251
|
|
20231017,102700,105684160,5270,5270,5270,5260,125
|
|
20231017,102600,105025800,5270,5270,5270,5270,52
|
|
20231017,102500,104751760,5260,5260,5260,5260,38
|
|
20231017,102400,104551880,5280,5270,5280,5270,132
|
|
20231017,102300,103856230,5280,5270,5280,5260,159
|
|
20231017,102200,103018710,5270,5270,5270,5270,136
|
|
20231017,102100,102301990,5260,5270,5270,5260,238
|
|
20231017,102000,101048110,5270,5270,5270,5270,0
|
|
20231017,101900,101048110,5270,5270,5270,5270,0
|
|
20231017,101800,101048110,5270,5270,5270,5270,2
|
|
20231017,101700,101037570,5260,5260,5260,5260,0
|
|
20231017,101600,101037570,5260,5290,5290,5260,614
|
|
20231017,101500,97801150,5290,5290,5290,5290,0
|
|
20231017,101400,97801150,5290,5290,5290,5290,0
|
|
20231017,101300,97801150,5290,5290,5290,5290,85
|
|
20231017,101200,97351500,5290,5290,5290,5290,0
|
|
20231017,101100,97351500,5290,5290,5290,5290,1
|
|
20231017,101000,97346210,5250,5260,5260,5250,450
|
|
20231017,100900,94980110,5290,5290,5290,5290,81
|
|
20231017,100800,94551620,5290,5290,5290,5290,0
|
|
20231017,100700,94551620,5290,5290,5290,5290,0
|
|
20231017,100600,94551620,5290,5290,5290,5290,0
|
|
20231017,100500,94551620,5290,5290,5290,5290,26
|
|
20231017,100400,94414080,5290,5290,5290,5290,1
|
|
20231017,100300,94408790,5290,5290,5290,5290,0
|
|
20231017,100200,94408790,5290,5290,5290,5290,2
|
|
20231017,100100,94398210,5290,5290,5290,5290,0
|
|
20231017,100000,94398210,5290,5280,5290,5250,2246
|
|
20231017,095900,82585050,5290,5290,5290,5290,0
|
|
20231017,095800,82585050,5290,5290,5290,5290,0
|
|
20231017,095700,82585050,5290,5290,5290,5290,3
|
|
20231017,095600,82569180,5280,5300,5300,5280,430
|
|
20231017,095500,80294850,5290,5300,5300,5290,18
|
|
20231017,095400,80199480,5310,5310,5310,5310,0
|
|
20231017,095300,80199480,5310,5310,5310,5310,2
|
|
20231017,095200,80188860,5310,5320,5320,5310,874
|
|
20231017,095100,75546460,5350,5340,5350,5340,63
|
|
20231017,095000,75209560,5350,5350,5350,5350,90
|
|
20231017,094900,74728060,5330,5330,5330,5330,139
|
|
20231017,094800,73987190,5320,5320,5320,5320,259
|
|
20231017,094700,72609310,5310,5310,5310,5310,0
|
|
20231017,094600,72609310,5310,5310,5310,5310,91
|
|
20231017,094500,72126100,5330,5330,5330,5330,0
|
|
20231017,094400,72126100,5330,5340,5340,5330,656
|
|
20231017,094300,68623720,5340,5340,5340,5340,136
|
|
20231017,094200,67897480,5340,5340,5340,5340,1
|
|
20231017,094100,67892140,5350,5320,5350,5320,275
|
|
20231017,094000,66429110,5310,5300,5310,5300,543
|
|
20231017,093900,63547600,5300,5300,5300,5300,54
|
|
20231017,093800,63261400,5300,5300,5300,5300,350
|
|
20231017,093700,61406400,5310,5310,5310,5310,100
|
|
20231017,093600,60875400,5310,5300,5310,5290,248
|
|
20231017,093500,59562520,5310,5310,5310,5310,0
|
|
20231017,093400,59562520,5310,5320,5320,5290,327
|
|
20231017,093300,57831190,5320,5330,5330,5310,58
|
|
20231017,093200,57522900,5320,5330,5330,5320,56
|
|
20231017,093100,57224920,5330,5330,5330,5330,46
|
|
20231017,093000,56979740,5350,5350,5350,5350,0
|
|
20231017,092900,56979740,5350,5340,5350,5330,764
|
|
20231017,092800,52894210,5340,5350,5350,5330,158
|
|
20231017,092700,52050970,5340,5310,5350,5310,1716
|
|
20231017,092600,42933560,5310,5300,5310,5300,760
|
|
20231017,092500,38905550,5310,5310,5310,5310,1
|
|
20231017,092400,38900240,5310,5310,5310,5310,0
|
|
20231017,092300,38900240,5310,5300,5310,5300,677
|
|
20231017,092200,35312130,5310,5310,5310,5310,0
|
|
20231017,092100,35312130,5310,5310,5310,5310,3
|
|
20231017,092000,35296200,5310,5310,5310,5310,17
|
|
20231017,091900,35205930,5310,5310,5310,5310,3
|
|
20231017,091800,35190000,5300,5300,5300,5300,0
|
|
20231017,091700,35190000,5300,5300,5300,5300,281
|
|
20231017,091600,33700700,5310,5310,5310,5310,804
|
|
20231017,091500,29431460,5320,5320,5320,5320,0
|
|
20231017,091400,29431460,5320,5320,5320,5320,0
|
|
20231017,091300,29431460,5320,5320,5320,5320,10
|
|
20231017,091200,29378260,5320,5320,5320,5320,0
|
|
20231017,091100,29378260,5320,5310,5320,5310,282
|
|
20231017,091000,27880830,5300,5300,5310,5300,555
|
|
20231017,090900,24939320,5300,5280,5300,5280,565
|
|
20231017,090800,21950250,5280,5280,5280,5270,826
|
|
20231017,090700,17590140,5260,5260,5260,5260,91
|
|
20231017,090600,17111480,5280,5280,5280,5280,0
|
|
20231017,090500,17111480,5280,5280,5280,5280,0
|
|
20231017,090400,17111480,5280,5270,5280,5270,58
|
|
20231017,090300,16805280,5270,5270,5270,5260,375
|
|
20231017,090200,14830830,5270,5270,5280,5270,676
|
|
20231017,090100,11265370,5270,5300,5320,5270,386
|
|
20231017,090000,9217190,5370,5360,5370,5330,1728
|