613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191000,1016754250,8220,8220,8220,8220,603
|
|
20231012,190900,1016754250,8220,8220,8220,8220,0
|
|
20231012,190800,1016754250,8220,8220,8220,8220,0
|
|
20231012,190700,1016754250,8220,8220,8220,8220,0
|
|
20231012,190600,1016754250,8220,8220,8220,8220,0
|
|
20231012,190500,1016754250,8220,8220,8220,8220,0
|
|
20231012,190400,1016754250,8220,8220,8220,8220,0
|
|
20231012,190300,1016754250,8220,8220,8220,8220,0
|
|
20231012,190200,1016754250,8220,8220,8220,8220,0
|
|
20231012,190100,1016754250,8220,8220,8220,8220,0
|
|
20231012,190000,1016754250,8220,8220,8220,8220,0
|
|
20231012,185900,1016754250,8220,8220,8220,8220,0
|
|
20231012,185800,1016754250,8220,8220,8220,8220,0
|
|
20231012,185700,1016754250,8220,8220,8220,8220,0
|
|
20231012,185600,1016754250,8220,8220,8220,8220,0
|
|
20231012,185500,1016754250,8220,8220,8220,8220,0
|
|
20231012,185400,1016754250,8220,8220,8220,8220,0
|
|
20231012,185300,1016754250,8220,8220,8220,8220,0
|
|
20231012,185200,1016754250,8220,8220,8220,8220,0
|
|
20231012,185100,1016754250,8220,8220,8220,8220,0
|
|
20231012,185000,1016754250,8220,8220,8220,8220,0
|
|
20231012,184900,1016754250,8220,8220,8220,8220,0
|
|
20231012,184800,1016754250,8220,8220,8220,8220,0
|
|
20231012,184700,1016754250,8220,8220,8220,8220,0
|
|
20231012,184600,1016754250,8220,8220,8220,8220,0
|
|
20231012,184500,1016754250,8220,8220,8220,8220,0
|
|
20231012,184400,1016754250,8220,8220,8220,8220,0
|
|
20231012,184300,1016754250,8220,8220,8220,8220,0
|
|
20231012,184200,1016754250,8220,8220,8220,8220,0
|
|
20231012,184100,1016754250,8220,8220,8220,8220,0
|
|
20231012,184000,1016754250,8220,8220,8220,8220,603
|
|
20231012,183900,1016754250,8220,8220,8220,8220,0
|
|
20231012,183800,1016754250,8220,8220,8220,8220,0
|
|
20231012,183700,1016754250,8220,8220,8220,8220,0
|
|
20231012,183600,1016754250,8220,8220,8220,8220,0
|
|
20231012,183500,1016754250,8220,8220,8220,8220,0
|
|
20231012,183400,1016754250,8220,8220,8220,8220,0
|
|
20231012,183300,1016754250,8220,8220,8220,8220,0
|
|
20231012,183200,1016754250,8220,8220,8220,8220,0
|
|
20231012,183100,1016754250,8220,8220,8220,8220,0
|
|
20231012,183000,1016754250,8220,8220,8220,8220,0
|
|
20231012,182900,1016754250,8220,8220,8220,8220,0
|
|
20231012,182800,1016754250,8220,8220,8220,8220,0
|
|
20231012,182700,1016754250,8220,8220,8220,8220,0
|
|
20231012,182600,1016754250,8220,8220,8220,8220,0
|
|
20231012,182500,1016754250,8220,8220,8220,8220,0
|
|
20231012,182400,1016754250,8220,8220,8220,8220,0
|
|
20231012,182300,1016754250,8220,8220,8220,8220,0
|
|
20231012,182200,1016754250,8220,8220,8220,8220,0
|
|
20231012,182100,1016754250,8220,8220,8220,8220,0
|
|
20231012,182000,1016754250,8220,8220,8220,8220,0
|
|
20231012,181900,1016754250,8220,8220,8220,8220,0
|
|
20231012,181800,1016754250,8220,8220,8220,8220,0
|
|
20231012,181700,1016754250,8220,8220,8220,8220,0
|
|
20231012,181600,1016754250,8220,8220,8220,8220,0
|
|
20231012,181500,1016754250,8220,8220,8220,8220,0
|
|
20231012,181400,1016754250,8220,8220,8220,8220,0
|
|
20231012,181300,1016754250,8220,8220,8220,8220,0
|
|
20231012,181200,1016754250,8220,8220,8220,8220,0
|
|
20231012,181100,1016754250,8220,8220,8220,8220,0
|
|
20231012,181000,1016754250,8220,8220,8220,8220,603
|
|
20231012,180900,1016754250,8220,8220,8220,8220,0
|
|
20231012,180800,1016754250,8220,8220,8220,8220,0
|
|
20231012,180700,1016754250,8220,8220,8220,8220,0
|
|
20231012,180600,1016754250,8220,8220,8220,8220,0
|
|
20231012,180500,1016754250,8220,8220,8220,8220,0
|
|
20231012,180400,1016754250,8220,8220,8220,8220,0
|
|
20231012,180300,1016754250,8220,8220,8220,8220,0
|
|
20231012,180200,1016754250,8220,8220,8220,8220,0
|
|
20231012,180100,1016754250,8220,8220,8220,8220,0
|
|
20231012,180000,1016754250,8220,8220,8220,8220,0
|
|
20231012,175900,1016754250,8220,8220,8220,8220,0
|
|
20231012,175800,1016754250,8220,8220,8220,8220,0
|
|
20231012,175700,1016754250,8220,8220,8220,8220,0
|
|
20231012,175600,1016754250,8220,8220,8220,8220,0
|
|
20231012,175500,1016754250,8220,8220,8220,8220,0
|
|
20231012,175400,1016754250,8220,8220,8220,8220,0
|
|
20231012,175300,1016754250,8220,8220,8220,8220,0
|
|
20231012,175200,1016754250,8220,8220,8220,8220,0
|
|
20231012,175100,1016754250,8220,8220,8220,8220,0
|
|
20231012,175000,1016754250,8220,8220,8220,8220,0
|
|
20231012,174900,1016754250,8220,8220,8220,8220,0
|
|
20231012,174800,1016754250,8220,8220,8220,8220,0
|
|
20231012,174700,1016754250,8220,8220,8220,8220,0
|
|
20231012,174600,1016754250,8220,8220,8220,8220,0
|
|
20231012,174500,1016754250,8220,8220,8220,8220,0
|
|
20231012,174400,1016754250,8220,8220,8220,8220,0
|
|
20231012,174300,1016754250,8220,8220,8220,8220,0
|
|
20231012,174200,1016754250,8220,8220,8220,8220,0
|
|
20231012,174100,1016754250,8220,8220,8220,8220,0
|
|
20231012,174000,1016754250,8220,8220,8220,8220,603
|
|
20231012,173900,1016754250,8220,8220,8220,8220,0
|
|
20231012,173800,1016754250,8220,8220,8220,8220,0
|
|
20231012,173700,1016754250,8220,8220,8220,8220,0
|
|
20231012,173600,1016754250,8220,8220,8220,8220,0
|
|
20231012,173500,1016754250,8220,8220,8220,8220,0
|
|
20231012,173400,1016754250,8220,8220,8220,8220,0
|
|
20231012,173300,1016754250,8220,8220,8220,8220,0
|
|
20231012,173200,1016754250,8220,8220,8220,8220,0
|
|
20231012,173100,1016754250,8220,8220,8220,8220,0
|
|
20231012,173000,1016754250,8220,8220,8220,8220,0
|
|
20231012,172900,1016754250,8220,8220,8220,8220,0
|
|
20231012,172800,1016754250,8220,8220,8220,8220,0
|
|
20231012,172700,1016754250,8220,8220,8220,8220,0
|
|
20231012,172600,1016754250,8220,8220,8220,8220,0
|
|
20231012,172500,1016754250,8220,8220,8220,8220,0
|
|
20231012,172400,1016754250,8220,8220,8220,8220,0
|
|
20231012,172300,1016754250,8220,8220,8220,8220,0
|
|
20231012,172200,1016754250,8220,8220,8220,8220,0
|
|
20231012,172100,1016754250,8220,8220,8220,8220,0
|
|
20231012,172000,1016754250,8220,8220,8220,8220,0
|
|
20231012,171900,1016754250,8220,8220,8220,8220,0
|
|
20231012,171800,1016754250,8220,8220,8220,8220,0
|
|
20231012,171700,1016754250,8220,8220,8220,8220,0
|
|
20231012,171600,1016754250,8220,8220,8220,8220,0
|
|
20231012,171500,1016754250,8220,8220,8220,8220,0
|
|
20231012,171400,1016754250,8220,8220,8220,8220,0
|
|
20231012,171300,1016754250,8220,8220,8220,8220,0
|
|
20231012,171200,1016754250,8220,8220,8220,8220,0
|
|
20231012,171100,1016754250,8220,8220,8220,8220,0
|
|
20231012,171000,1016754250,8220,8220,8220,8220,603
|
|
20231012,170900,1016754250,8220,8220,8220,8220,0
|
|
20231012,170800,1016754250,8220,8220,8220,8220,0
|
|
20231012,170700,1016754250,8220,8220,8220,8220,0
|
|
20231012,170600,1016754250,8220,8220,8220,8220,0
|
|
20231012,170500,1016754250,8220,8220,8220,8220,0
|
|
20231012,170400,1016754250,8220,8220,8220,8220,0
|
|
20231012,170300,1016754250,8220,8220,8220,8220,0
|
|
20231012,170200,1016754250,8220,8220,8220,8220,0
|
|
20231012,170100,1016754250,8220,8220,8220,8220,0
|
|
20231012,170000,1016754250,8220,8220,8220,8220,0
|
|
20231012,165900,1016754250,8220,8220,8220,8220,0
|
|
20231012,165800,1016754250,8220,8220,8220,8220,0
|
|
20231012,165700,1016754250,8220,8220,8220,8220,0
|
|
20231012,165600,1016754250,8220,8220,8220,8220,0
|
|
20231012,165500,1016754250,8220,8220,8220,8220,0
|
|
20231012,165400,1016754250,8220,8220,8220,8220,0
|
|
20231012,165300,1016754250,8220,8220,8220,8220,0
|
|
20231012,165200,1016754250,8220,8220,8220,8220,0
|
|
20231012,165100,1016754250,8220,8220,8220,8220,0
|
|
20231012,165000,1016754250,8220,8220,8220,8220,0
|
|
20231012,164900,1016754250,8220,8220,8220,8220,0
|
|
20231012,164800,1016754250,8220,8220,8220,8220,0
|
|
20231012,164700,1016754250,8220,8220,8220,8220,0
|
|
20231012,164600,1016754250,8220,8220,8220,8220,0
|
|
20231012,164500,1016754250,8220,8220,8220,8220,0
|
|
20231012,164400,1016754250,8220,8220,8220,8220,0
|
|
20231012,164300,1016754250,8220,8220,8220,8220,0
|
|
20231012,164200,1016754250,8220,8220,8220,8220,0
|
|
20231012,164100,1016754250,8220,8220,8220,8220,0
|
|
20231012,164000,1016754250,8220,8220,8220,8220,603
|
|
20231012,163900,1016754250,8220,8220,8220,8220,0
|
|
20231012,163800,1016754250,8220,8220,8220,8220,0
|
|
20231012,163700,1016754250,8220,8220,8220,8220,0
|
|
20231012,163600,1016754250,8220,8220,8220,8220,0
|
|
20231012,163500,1016754250,8220,8220,8220,8220,0
|
|
20231012,163400,1016754250,8220,8220,8220,8220,0
|
|
20231012,163300,1016754250,8220,8220,8220,8220,0
|
|
20231012,163200,1016754250,8220,8220,8220,8220,0
|
|
20231012,163100,1016754250,8220,8220,8220,8220,0
|
|
20231012,163000,1016754250,8220,8220,8220,8220,0
|
|
20231012,162900,1016754250,8220,8220,8220,8220,0
|
|
20231012,162800,1016754250,8220,8220,8220,8220,0
|
|
20231012,162700,1016754250,8220,8220,8220,8220,0
|
|
20231012,162600,1016754250,8220,8220,8220,8220,0
|
|
20231012,162500,1016754250,8220,8220,8220,8220,0
|
|
20231012,162400,1016754250,8220,8220,8220,8220,0
|
|
20231012,162300,1016754250,8220,8220,8220,8220,0
|
|
20231012,162200,1016754250,8220,8220,8220,8220,0
|
|
20231012,162100,1016754250,8220,8220,8220,8220,0
|
|
20231012,162000,1016754250,8220,8220,8220,8220,0
|
|
20231012,161900,1016754250,8220,8220,8220,8220,0
|
|
20231012,161800,1016754250,8220,8220,8220,8220,0
|
|
20231012,161700,1016754250,8220,8220,8220,8220,0
|
|
20231012,161600,1016754250,8220,8220,8220,8220,0
|
|
20231012,161500,1016754250,8220,8220,8220,8220,0
|
|
20231012,161400,1016754250,8220,8220,8220,8220,0
|
|
20231012,161300,1016754250,8220,8220,8220,8220,0
|
|
20231012,161200,1016754250,8220,8220,8220,8220,0
|
|
20231012,161100,1016754250,8220,8220,8220,8220,0
|
|
20231012,161000,1016754250,8220,8220,8220,8220,603
|
|
20231012,160900,1016754250,8220,8220,8220,8220,0
|
|
20231012,160800,1016754250,8220,8220,8220,8220,0
|
|
20231012,160700,1016754250,8220,8220,8220,8220,0
|
|
20231012,160600,1016754250,8220,8220,8220,8220,0
|
|
20231012,160500,1016754250,8220,8220,8220,8220,0
|
|
20231012,160400,1016754250,8220,8220,8220,8220,0
|
|
20231012,160300,1016754250,8220,8220,8220,8220,0
|
|
20231012,160200,1016754250,8220,8220,8220,8220,0
|
|
20231012,160100,1016754250,8220,8220,8220,8220,0
|
|
20231012,160000,1016754250,8220,8220,8220,8220,0
|
|
20231012,155900,1016754250,8220,8220,8220,8220,0
|
|
20231012,155800,1016754250,8220,8220,8220,8220,0
|
|
20231012,155700,1016754250,8220,8220,8220,8220,0
|
|
20231012,155600,1016754250,8220,8220,8220,8220,0
|
|
20231012,155500,1016754250,8220,8220,8220,8220,0
|
|
20231012,155400,1016754250,8220,8220,8220,8220,0
|
|
20231012,155300,1016754250,8220,8220,8220,8220,0
|
|
20231012,155200,1016754250,8220,8220,8220,8220,0
|
|
20231012,155100,1016754250,8220,8220,8220,8220,0
|
|
20231012,155000,1016754250,8220,8220,8220,8220,0
|
|
20231012,154900,1016754250,8220,8220,8220,8220,0
|
|
20231012,154800,1016754250,8220,8220,8220,8220,0
|
|
20231012,154700,1016754250,8220,8220,8220,8220,0
|
|
20231012,154600,1016754250,8220,8220,8220,8220,0
|
|
20231012,154500,1016754250,8220,8220,8220,8220,0
|
|
20231012,154400,1016754250,8220,8220,8220,8220,0
|
|
20231012,154300,1016754250,8220,8220,8220,8220,0
|
|
20231012,154200,1016754250,8220,8220,8220,8220,0
|
|
20231012,154100,1016754250,8220,8220,8220,8220,0
|
|
20231012,154000,1016754250,8220,8220,8220,8220,603
|
|
20231012,153900,1016754250,8220,8220,8220,8220,0
|
|
20231012,153800,1016754250,8220,8220,8220,8220,0
|
|
20231012,153700,1016754250,8220,8220,8220,8220,0
|
|
20231012,153600,1016754250,8220,8220,8220,8220,0
|
|
20231012,153500,1016754250,8220,8220,8220,8220,0
|
|
20231012,153400,1016754250,8220,8220,8220,8220,0
|
|
20231012,153300,1016754250,8220,8220,8220,8220,0
|
|
20231012,153200,1016754250,8220,8220,8220,8220,0
|
|
20231012,153100,1016754250,8220,8220,8220,8220,0
|
|
20231012,153000,1016754250,8220,8220,8220,8220,603
|
|
20231012,152900,1011797590,8220,8220,8220,8220,0
|
|
20231012,152800,1011797590,8220,8220,8220,8220,0
|
|
20231012,152700,1011797590,8220,8220,8220,8220,0
|
|
20231012,152600,1011797590,8220,8220,8220,8220,0
|
|
20231012,152500,1011797590,8220,8220,8220,8220,0
|
|
20231012,152400,1011797590,8220,8220,8220,8220,0
|
|
20231012,152300,1011797590,8220,8220,8220,8220,0
|
|
20231012,152200,1011797590,8220,8220,8220,8220,0
|
|
20231012,152100,1011797590,8220,8220,8220,8220,0
|
|
20231012,152000,1011797590,8220,8220,8220,8220,0
|
|
20231012,151900,1011797590,8220,8190,8220,8190,46
|
|
20231012,151800,1011420820,8210,8210,8210,8210,957
|
|
20231012,151700,1003563850,8210,8210,8210,8210,100
|
|
20231012,151600,1002742850,8210,8210,8210,8210,156
|
|
20231012,151500,1001462090,8220,8200,8220,8200,180
|
|
20231012,151400,999982970,8200,8220,8220,8200,594
|
|
20231012,151300,995109050,8200,8200,8200,8200,1
|
|
20231012,151200,995100850,8220,8200,8220,8200,193
|
|
20231012,151100,993515130,8220,8190,8220,8190,177
|
|
20231012,151000,992060790,8220,8220,8220,8220,156
|
|
20231012,150900,990778470,8220,8220,8220,8220,156
|
|
20231012,150800,989496150,8220,8220,8220,8220,0
|
|
20231012,150700,989496150,8220,8220,8220,8220,156
|
|
20231012,150600,988213830,8220,8220,8220,8220,157
|
|
20231012,150500,986923290,8210,8210,8210,8210,156
|
|
20231012,150400,985642530,8210,8210,8210,8210,168
|
|
20231012,150300,984263250,8210,8210,8210,8210,28
|
|
20231012,150200,984033370,8220,8220,8220,8220,156
|
|
20231012,150100,982751050,8220,8220,8220,8220,163
|
|
20231012,150000,981411190,8220,8220,8220,8220,156
|
|
20231012,145900,980128870,8220,8200,8220,8200,1001
|
|
20231012,145800,971917530,8230,8230,8230,8230,0
|
|
20231012,145700,971917530,8230,8200,8230,8200,315
|
|
20231012,145600,969329850,8220,8220,8220,8220,157
|
|
20231012,145500,968039310,8220,8220,8220,8220,156
|
|
20231012,145400,966756990,8220,8220,8220,8220,0
|
|
20231012,145300,966756990,8220,8220,8220,8220,157
|
|
20231012,145200,965466450,8220,8220,8220,8220,156
|
|
20231012,145100,964184130,8230,8230,8230,8200,170
|
|
20231012,145000,962785390,8230,8230,8230,8230,170
|
|
20231012,144900,961386290,8230,8230,8230,8230,1
|
|
20231012,144800,961378060,8220,8220,8220,8220,177
|
|
20231012,144700,959923120,8220,8220,8220,8220,156
|
|
20231012,144600,958640800,8230,8230,8230,8230,180
|
|
20231012,144500,957159400,8220,8200,8220,8200,10156
|
|
20231012,144400,873704090,8200,8200,8200,8200,0
|
|
20231012,144300,873704090,8200,8200,8200,8200,156
|
|
20231012,144200,872424890,8200,8200,8200,8200,156
|
|
20231012,144100,871145690,8200,8200,8200,8200,157
|
|
20231012,144000,869858290,8200,8190,8200,8190,157
|
|
20231012,143900,868572450,8200,8200,8200,8200,0
|
|
20231012,143800,868572450,8200,8200,8200,8200,156
|
|
20231012,143700,867293250,8200,8190,8200,8190,721
|
|
20231012,143600,861386700,8190,8190,8190,8190,157
|
|
20231012,143500,860100870,8190,8190,8190,8190,156
|
|
20231012,143400,858823230,8190,8190,8190,8190,0
|
|
20231012,143300,858823230,8190,8190,8190,8190,156
|
|
20231012,143200,857545590,8190,8190,8190,8190,216
|
|
20231012,143100,855776550,8190,8190,8190,8190,157
|
|
20231012,143000,854490720,8190,8190,8190,8190,0
|
|
20231012,142900,854490720,8190,8190,8190,8190,244
|
|
20231012,142800,852492360,8190,8190,8190,8190,407
|
|
20231012,142700,849159030,8180,8180,8180,8180,156
|
|
20231012,142600,847882950,8180,8180,8180,8180,157
|
|
20231012,142500,846598690,8180,8180,8180,8180,0
|
|
20231012,142400,846598690,8180,8180,8180,8180,157
|
|
20231012,142300,845314430,8160,8180,8180,8160,159
|
|
20231012,142200,844013870,8180,8180,8180,8180,156
|
|
20231012,142100,842737790,8180,8180,8180,8180,157
|
|
20231012,142000,841453530,8180,8180,8180,8180,0
|
|
20231012,141900,841453530,8180,8180,8180,8180,156
|
|
20231012,141800,840177450,8180,8180,8180,8180,206
|
|
20231012,141700,838492370,8180,8180,8180,8180,156
|
|
20231012,141600,837216290,8190,8190,8190,8190,157
|
|
20231012,141500,835930460,8190,8190,8190,8190,0
|
|
20231012,141400,835930460,8190,8190,8190,8190,156
|
|
20231012,141300,834652820,8160,8190,8190,8160,180
|
|
20231012,141200,833179140,8190,8190,8190,8190,156
|
|
20231012,141100,831901500,8190,8190,8190,8180,215
|
|
20231012,141000,830141220,8190,8190,8190,8190,0
|
|
20231012,140900,830141220,8190,8190,8190,8190,156
|
|
20231012,140800,828863580,8190,8190,8190,8190,156
|
|
20231012,140700,827585940,8180,8180,8180,8180,99
|
|
20231012,140600,826776120,8180,8180,8180,8180,0
|
|
20231012,140500,826776120,8180,8180,8180,8180,157
|
|
20231012,140400,825491860,8180,8180,8180,8180,156
|
|
20231012,140300,824215780,8180,8180,8180,8180,156
|
|
20231012,140200,822939700,8180,8180,8180,8180,165
|
|
20231012,140100,821590000,8180,8180,8180,8180,0
|
|
20231012,140000,821590000,8180,8180,8180,8180,159
|
|
20231012,135900,820289380,8170,8170,8170,8170,153
|
|
20231012,135800,819039370,8170,8170,8170,8170,156
|
|
20231012,135700,817764850,8170,8190,8190,8170,886
|
|
20231012,135600,810523110,8190,8190,8190,8190,0
|
|
20231012,135500,810523110,8190,8190,8190,8190,158
|
|
20231012,135400,809229090,8190,8190,8190,8190,156
|
|
20231012,135300,807951450,8190,8200,8200,8190,314
|
|
20231012,135200,805378230,8200,8200,8200,8200,156
|
|
20231012,135100,804099030,8200,8200,8200,8200,0
|
|
20231012,135000,804099030,8200,8200,8200,8200,157
|
|
20231012,134900,802811630,8200,8190,8200,8190,171
|
|
20231012,134800,801409580,8200,8200,8200,8200,181
|
|
20231012,134700,799925380,8200,8200,8200,8200,0
|
|
20231012,134600,799925380,8200,8200,8200,8200,162
|
|
20231012,134500,798596980,8210,8210,8210,8210,157
|
|
20231012,134400,797308010,8210,8210,8210,8210,156
|
|
20231012,134300,796027250,8220,8220,8220,8220,156
|
|
20231012,134200,794744930,8220,8220,8220,8220,0
|
|
20231012,134100,794744930,8220,8220,8220,8220,156
|
|
20231012,134000,793462610,8210,8210,8210,8210,156
|
|
20231012,133900,792181850,8220,8220,8220,8220,157
|
|
20231012,133800,790891310,8210,8210,8210,8210,156
|
|
20231012,133700,789610550,8210,8210,8210,8210,20
|
|
20231012,133600,789446350,8210,8210,8210,8210,156
|
|
20231012,133500,788165590,8210,8210,8210,8210,156
|
|
20231012,133400,786884830,8210,8200,8210,8200,167
|
|
20231012,133300,785513860,8210,8210,8210,8210,161
|
|
20231012,133200,784192050,8200,8200,8200,8200,10
|
|
20231012,133100,784110050,8210,8210,8210,8210,156
|
|
20231012,133000,782829290,8200,8200,8200,8200,134
|
|
20231012,132900,781730490,8200,8200,8200,8200,157
|
|
20231012,132800,780443090,8200,8200,8200,8200,272
|
|
20231012,132700,778212690,8190,8190,8190,8190,384
|
|
20231012,132600,775067730,8190,8190,8190,8190,156
|
|
20231012,132500,773790090,8200,8200,8200,8200,156
|
|
20231012,132400,772510890,8200,8190,8200,8190,314
|
|
20231012,132300,769938020,8190,8190,8190,8190,0
|
|
20231012,132200,769938020,8190,8190,8190,8190,156
|
|
20231012,132100,768660380,8190,8190,8190,8190,156
|
|
20231012,132000,767382740,8170,8190,8190,8170,158
|
|
20231012,131900,766088760,8180,8190,8190,8180,269
|
|
20231012,131800,763885680,8190,8190,8190,8190,95
|
|
20231012,131700,763107630,8200,8210,8210,8200,531
|
|
20231012,131600,758749730,8210,8210,8210,8210,156
|
|
20231012,131500,757468970,8200,8200,8200,8200,695
|
|
20231012,131400,751769970,8200,8200,8200,8200,157
|
|
20231012,131300,750482570,8190,8190,8190,8190,1
|
|
20231012,131200,750474380,8200,8200,8200,8200,156
|
|
20231012,131100,749195180,8200,8200,8200,8200,156
|
|
20231012,131000,747915980,8200,8200,8200,8200,156
|
|
20231012,130900,746636780,8200,8200,8200,8200,157
|
|
20231012,130800,745349380,8200,8200,8200,8200,98
|
|
20231012,130700,744545780,8210,8210,8210,8210,235
|
|
20231012,130600,742616430,8220,8220,8220,8220,156
|
|
20231012,130500,741334110,8210,8210,8220,8210,229
|
|
20231012,130400,739452460,8210,8210,8210,8210,5
|
|
20231012,130300,739411410,8210,8210,8210,8210,45
|
|
20231012,130200,739041960,8210,8220,8220,8210,158
|
|
20231012,130100,737743210,8220,8220,8220,8220,156
|
|
20231012,130000,736460890,8210,8210,8210,8210,110
|
|
20231012,125900,735557790,8210,8210,8210,8210,0
|
|
20231012,125800,735557790,8210,8210,8210,8210,157
|
|
20231012,125700,734268820,8210,8210,8210,8210,156
|
|
20231012,125600,732988060,8210,8210,8210,8210,156
|
|
20231012,125500,731707300,8210,8210,8210,8210,156
|
|
20231012,125400,730426540,8210,8210,8210,8210,2621
|
|
20231012,125300,708908130,8210,8210,8210,8210,157
|
|
20231012,125200,707619160,8200,8200,8200,8200,61
|
|
20231012,125100,707118960,8190,8210,8210,8190,334
|
|
20231012,125000,704380380,8200,8200,8200,8200,226
|
|
20231012,124900,702527180,8200,8200,8200,8200,0
|
|
20231012,124800,702527180,8200,8200,8200,8200,157
|
|
20231012,124700,701239780,8200,8200,8200,8200,156
|
|
20231012,124600,699960580,8190,8190,8190,8190,131
|
|
20231012,124500,698887690,8190,8200,8200,8190,162
|
|
20231012,124400,697559350,8190,8190,8190,8190,34
|
|
20231012,124300,697280890,8200,8190,8200,8190,257
|
|
20231012,124200,695174490,8190,8200,8200,8190,186
|
|
20231012,124100,693649590,8200,8200,8200,8200,2156
|
|
20231012,124000,675970390,8200,8200,8200,8200,0
|
|
20231012,123900,675970390,8200,8190,8200,8190,257
|
|
20231012,123800,673864000,8200,8200,8200,8200,157
|
|
20231012,123700,672576600,8200,8200,8200,8200,156
|
|
20231012,123600,671297400,8190,8190,8190,8190,112
|
|
20231012,123500,670380120,8190,8190,8190,8190,0
|
|
20231012,123400,670380120,8190,8190,8190,8180,201
|
|
20231012,123300,668734130,8190,8190,8190,8190,157
|
|
20231012,123200,667448300,8190,8190,8200,8190,319
|
|
20231012,123100,664834130,8190,8200,8200,8190,256
|
|
20231012,123000,662735930,8200,8200,8200,8200,0
|
|
20231012,122900,662735930,8200,8200,8200,8200,156
|
|
20231012,122800,661456730,8190,8190,8190,8190,35
|
|
20231012,122700,661170080,8190,8190,8190,8190,156
|
|
20231012,122600,659892440,8190,8200,8200,8190,566
|
|
20231012,122500,655255340,8190,8190,8190,8190,0
|
|
20231012,122400,655255340,8190,8180,8190,8180,8156
|
|
20231012,122300,588471810,8180,8180,8180,8180,157
|
|
20231012,122200,587187550,8180,8170,8180,8170,186
|
|
20231012,122100,585666370,8180,8180,8180,8180,156
|
|
20231012,122000,584390290,8170,8170,8170,8170,5
|
|
20231012,121900,584349440,8180,8180,8180,8180,156
|
|
20231012,121800,583073360,8180,8180,8180,8180,279
|
|
20231012,121700,580791140,8180,8180,8180,8180,156
|
|
20231012,121600,579515060,8170,8170,8170,8170,0
|
|
20231012,121500,579515060,8170,8170,8170,8170,30
|
|
20231012,121400,579269960,8180,8170,8180,8170,158
|
|
20231012,121300,577977540,8170,8170,8170,8170,352
|
|
20231012,121200,575101700,8170,8170,8170,8170,156
|
|
20231012,121100,573827180,8170,8170,8170,8170,0
|
|
20231012,121000,573827180,8170,8170,8170,8170,156
|
|
20231012,120900,572552660,8170,8170,8170,8170,156
|
|
20231012,120800,571278140,8160,8180,8180,8160,163
|
|
20231012,120700,569944920,8160,8180,8180,8160,449
|
|
20231012,120600,566274150,8180,8180,8180,8180,1
|
|
20231012,120500,566265970,8180,8180,8180,8180,156
|
|
20231012,120400,564989890,8170,8170,8170,8170,117
|
|
20231012,120300,564034000,8170,8170,8170,8170,770
|
|
20231012,120200,557743100,8170,8170,8170,8170,156
|
|
20231012,120100,556468580,8170,8170,8170,8170,11
|
|
20231012,120000,556378710,8180,8180,8180,8180,168
|
|
20231012,115900,555004470,8180,8180,8180,8180,156
|
|
20231012,115800,553728390,8170,8170,8170,8170,1257
|
|
20231012,115700,543458700,8170,8160,8170,8160,160
|
|
20231012,115600,542152990,8160,8160,8160,8160,11
|
|
20231012,115500,542063230,8160,8140,8160,8140,315
|
|
20231012,115400,539494430,8150,8160,8160,8150,238
|
|
20231012,115300,537553170,8150,8160,8160,8150,460
|
|
20231012,115200,533802600,8160,8150,8160,8150,21
|
|
20231012,115100,533631340,8160,8160,8160,8150,250
|
|
20231012,115000,531591390,8160,8170,8170,8160,283
|
|
20231012,114900,529280440,8170,8170,8170,8170,167
|
|
20231012,114800,527916050,8170,8180,8180,8170,173
|
|
20231012,114700,526501070,8180,8180,8180,8180,12
|
|
20231012,114600,526402910,8180,8180,8180,8180,167
|
|
20231012,114500,525036850,8180,8180,8180,8180,167
|
|
20231012,114400,523670790,8180,8180,8180,8180,168
|
|
20231012,114300,522296550,8170,8170,8170,8170,209
|
|
20231012,114200,520589020,8160,8160,8160,8160,33
|
|
20231012,114100,520319740,8170,8170,8170,8170,168
|
|
20231012,114000,518947180,8170,8160,8170,8160,168
|
|
20231012,113900,517574630,8160,8170,8170,8160,246
|
|
20231012,113800,515565600,8170,8170,8170,8160,270
|
|
20231012,113700,513359710,8170,8170,8170,8170,11
|
|
20231012,113600,513269840,8170,8180,8180,8170,166
|
|
20231012,113500,511912060,8170,8170,8170,8170,406
|
|
20231012,113400,508595040,8170,8170,8170,8170,168
|
|
20231012,113300,507222480,8170,8170,8170,8170,12
|
|
20231012,113200,507124440,8170,8170,8170,8170,170
|
|
20231012,113100,505735540,8170,8180,8180,8170,267
|
|
20231012,113000,503553940,8180,8180,8180,8180,156
|
|
20231012,112900,502277860,8170,8180,8180,8170,168
|
|
20231012,112800,500903740,8170,8170,8170,8170,0
|
|
20231012,112700,500903740,8170,8180,8180,8170,177
|
|
20231012,112600,499455970,8180,8170,8180,8170,158
|
|
20231012,112500,498163550,8160,8170,8180,8160,535
|
|
20231012,112400,493791050,8170,8170,8170,8170,346
|
|
20231012,112300,490964230,8170,8170,8170,8170,11
|
|
20231012,112200,490874360,8170,8170,8170,8170,274
|
|
20231012,112100,488635780,8170,8180,8180,8170,157
|
|
20231012,112000,487351530,8180,8170,8180,8160,216
|
|
20231012,111900,485585740,8160,8180,8180,8160,1156
|
|
20231012,111800,476147040,8170,8150,8170,8150,8027
|
|
20231012,111700,410668120,8150,8150,8150,8150,298
|
|
20231012,111600,408239420,8150,8150,8150,8150,167
|
|
20231012,111500,406878370,8150,8140,8150,8140,668
|
|
20231012,111400,401439170,8150,8150,8150,8150,267
|
|
20231012,111300,399263120,8140,8150,8150,8140,45
|
|
20231012,111200,398896570,8150,8150,8150,8150,169
|
|
20231012,111100,397519220,8150,8150,8150,8150,167
|
|
20231012,111000,396158170,8150,8140,8150,8140,96
|
|
20231012,110900,395376620,8140,8140,8140,8140,25
|
|
20231012,110800,395173120,8150,8150,8150,8150,167
|
|
20231012,110700,393812070,8150,8150,8150,8150,157
|
|
20231012,110600,392532520,8150,8150,8150,8150,167
|
|
20231012,110500,391171470,8150,8150,8150,8150,183
|
|
20231012,110400,389680020,8150,8140,8150,8140,12
|
|
20231012,110300,389582230,8150,8150,8150,8140,878
|
|
20231012,110200,382431530,8150,8150,8150,8140,463
|
|
20231012,110100,378658130,8150,8160,8160,8150,358
|
|
20231012,110000,375738590,8160,8170,8170,8160,282
|
|
20231012,105900,373435900,8170,8170,8170,8170,12
|
|
20231012,105800,373337860,8170,8170,8170,8170,167
|
|
20231012,105700,371973470,8160,8170,8170,8160,214
|
|
20231012,105600,370225260,8170,8170,8170,8170,168
|
|
20231012,105500,368852700,8160,8170,8170,8160,186
|
|
20231012,105400,367333380,8170,8170,8170,8170,11
|
|
20231012,105300,367243510,8170,8170,8170,8170,215
|
|
20231012,105200,365486960,8170,8180,8180,8170,227
|
|
20231012,105100,363630690,8170,8170,8170,8170,122
|
|
20231012,105000,362633950,8160,8170,8170,8160,171
|
|
20231012,104900,361236910,8170,8150,8170,8150,255
|
|
20231012,104800,359153920,8160,8150,8160,8140,1156
|
|
20231012,104700,349738760,8160,8180,8180,8160,198
|
|
20231012,104600,348119600,8180,8170,8180,8160,2361
|
|
20231012,104500,328848510,8180,8180,8180,8180,45
|
|
20231012,104400,328480410,8180,8180,8180,8180,178
|
|
20231012,104300,327024370,8180,8180,8180,8180,156
|
|
20231012,104200,325748290,8180,8170,8180,8170,170
|
|
20231012,104100,324357710,8180,8180,8180,8180,207
|
|
20231012,104000,322664450,8180,8180,8180,8180,12
|
|
20231012,103900,322566290,8180,8180,8180,8180,167
|
|
20231012,103800,321200230,8180,8170,8180,8170,158
|
|
20231012,103700,319907810,8180,8180,8180,8170,206
|
|
20231012,103600,318222740,8180,8180,8180,8180,168
|
|
20231012,103500,316848500,8180,8180,8180,8170,2235
|
|
20231012,103400,298586200,8180,8180,8180,8170,617
|
|
20231012,103300,293539630,8180,8180,8180,8180,167
|
|
20231012,103200,292173570,8170,8170,8170,8170,160
|
|
20231012,103100,290866370,8180,8180,8180,8170,169
|
|
20231012,103000,289483960,8180,8180,8180,8180,12
|
|
20231012,102900,289385800,8180,8170,8180,8170,556
|
|
20231012,102800,284841720,8170,8170,8170,8170,1802
|
|
20231012,102700,270119380,8170,8160,8170,8160,2820
|
|
20231012,102600,247084160,8150,8150,8150,8150,9
|
|
20231012,102500,247010810,8160,8160,8160,8160,209
|
|
20231012,102400,245305370,8160,8160,8160,8160,172
|
|
20231012,102300,243901850,8160,8150,8160,8150,205
|
|
20231012,102200,242229540,8160,8160,8160,8160,167
|
|
20231012,102100,240866820,8160,8160,8160,8160,53
|
|
20231012,102000,240434340,8160,8160,8160,8160,157
|
|
20231012,101900,239153220,8160,8160,8160,8160,167
|
|
20231012,101800,237790500,8160,8160,8160,8160,167
|
|
20231012,101700,236427780,8160,8160,8160,8160,209
|
|
20231012,101600,234722340,8160,8160,8160,8160,11
|
|
20231012,101500,234632580,8160,8160,8160,8150,169
|
|
20231012,101400,233253550,8160,8160,8160,8160,156
|
|
20231012,101300,231980590,8160,8160,8160,8150,211
|
|
20231012,101200,230258850,8160,8160,8160,8160,237
|
|
20231012,101100,228324930,8160,8150,8160,8150,14
|
|
20231012,101000,228210710,8160,8170,8170,8160,345
|
|
20231012,100900,225393900,8160,8170,8170,8160,681
|
|
20231012,100800,219835270,8160,8160,8160,8150,420
|
|
20231012,100700,216408220,8150,8160,8160,8150,170
|
|
20231012,100600,215021040,8160,8160,8160,8160,11
|
|
20231012,100500,214931280,8160,8150,8160,8150,188
|
|
20231012,100400,213397400,8150,8150,8150,8150,225
|
|
20231012,100300,211563650,8130,8150,8150,8130,219
|
|
20231012,100200,209779870,8150,8150,8150,8150,11
|
|
20231012,100100,209690220,8150,8150,8160,8140,343
|
|
20231012,100000,206895880,8150,8150,8150,8150,162
|
|
20231012,095900,205575580,8140,8150,8150,8140,315
|
|
20231012,095800,203008530,8140,8140,8140,8140,40
|
|
20231012,095700,202682930,8150,8150,8150,8150,48
|
|
20231012,095600,202291730,8150,8150,8150,8150,167
|
|
20231012,095500,200930680,8150,8140,8150,8140,653
|
|
20231012,095400,195615150,8140,8150,8150,8140,322
|
|
20231012,095300,192990900,8160,8160,8160,8160,215
|
|
20231012,095200,191236500,8160,8160,8160,8160,12
|
|
20231012,095100,191138580,8160,8160,8160,8160,156
|
|
20231012,095000,189865620,8160,8160,8160,8160,168
|
|
20231012,094900,188494740,8160,8160,8160,8150,216
|
|
20231012,094800,186732190,8160,8160,8160,8160,168
|
|
20231012,094700,185361310,8160,8160,8160,8160,21
|
|
20231012,094600,185189950,8160,8160,8160,8150,80
|
|
20231012,094500,184537800,8160,8160,8160,8160,205
|
|
20231012,094400,182865000,8160,8160,8160,8150,201
|
|
20231012,094300,181224940,8160,8160,8160,8150,179
|
|
20231012,094200,179764320,8160,8160,8160,8160,20
|
|
20231012,094100,179601120,8160,8130,8160,8130,163
|
|
20231012,094000,178271250,8130,8160,8160,8130,1457
|
|
20231012,093900,166420480,8160,8160,8160,8160,170
|
|
20231012,093800,165033280,8160,8160,8160,8160,212
|
|
20231012,093700,163303360,8160,8160,8160,8160,221
|
|
20231012,093600,161500000,8160,8160,8160,8160,171
|
|
20231012,093500,160104640,8160,8160,8160,8160,158
|
|
20231012,093400,158815360,8140,8160,8160,8140,165
|
|
20231012,093300,157469140,8150,8160,8160,8150,209
|
|
20231012,093200,155765690,8150,8150,8150,8150,24
|
|
20231012,093100,155570090,8130,8170,8170,8130,3324
|
|
20231012,093000,128531910,8170,8160,8170,8160,417
|
|
20231012,092900,125125120,8160,8140,8160,8140,3752
|
|
20231012,092800,94534420,8140,8140,8140,8130,53
|
|
20231012,092700,94103310,8150,8150,8150,8130,658
|
|
20231012,092600,88750610,8140,8140,8140,8140,184
|
|
20231012,092500,87252850,8140,8140,8150,8130,232
|
|
20231012,092400,85362870,8140,8150,8150,8140,167
|
|
20231012,092300,84001930,8150,8140,8150,8140,436
|
|
20231012,092200,80452750,8150,8140,8150,8140,1008
|
|
20231012,092100,72246070,8140,8130,8140,8130,192
|
|
20231012,092000,70683440,8130,8130,8130,8130,168
|
|
20231012,091900,69317600,8130,8130,8130,8130,312
|
|
20231012,091800,66781040,8130,8130,8130,8130,367
|
|
20231012,091700,63797330,8130,8130,8130,8130,237
|
|
20231012,091600,61870520,8130,8120,8130,8120,233
|
|
20231012,091500,59976740,8120,8110,8130,8110,136
|
|
20231012,091400,58872510,8120,8120,8120,8120,14
|
|
20231012,091300,58758830,8120,8140,8150,8120,814
|
|
20231012,091200,52141750,8140,8110,8140,8110,1778
|
|
20231012,091100,37708140,8120,8120,8120,8120,156
|
|
20231012,091000,36441420,8120,8110,8120,8110,158
|
|
20231012,090900,35160030,8100,8100,8100,8090,469
|
|
20231012,090800,31362280,8090,8080,8090,8080,191
|
|
20231012,090700,29817140,8080,8070,8080,8050,480
|
|
20231012,090600,25942930,8050,8050,8060,8050,210
|
|
20231012,090500,24251430,8050,8020,8050,8020,1564
|
|
20231012,090400,11677040,8020,8020,8020,8020,170
|
|
20231012,090300,10313640,8020,8020,8020,8020,497
|
|
20231012,090200,6327700,8010,8010,8010,8010,383
|
|
20231012,090100,3259870,7990,8010,8010,7990,223
|
|
20231012,090000,1473840,8010,8010,8010,8010,184
|