639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,193600,191802230,5080,5080,5080,5080,495
|
|
20231011,193500,191802230,5080,5080,5080,5080,0
|
|
20231011,193400,191802230,5080,5080,5080,5080,0
|
|
20231011,193300,191802230,5080,5080,5080,5080,0
|
|
20231011,193200,191802230,5080,5080,5080,5080,0
|
|
20231011,193100,191802230,5080,5080,5080,5080,0
|
|
20231011,193000,191802230,5080,5080,5080,5080,0
|
|
20231011,192900,191802230,5080,5080,5080,5080,0
|
|
20231011,192800,191802230,5080,5080,5080,5080,0
|
|
20231011,192700,191802230,5080,5080,5080,5080,0
|
|
20231011,192600,191802230,5080,5080,5080,5080,0
|
|
20231011,192500,191802230,5080,5080,5080,5080,0
|
|
20231011,192400,191802230,5080,5080,5080,5080,0
|
|
20231011,192300,191802230,5080,5080,5080,5080,0
|
|
20231011,192200,191802230,5080,5080,5080,5080,0
|
|
20231011,192100,191802230,5080,5080,5080,5080,0
|
|
20231011,192000,191802230,5080,5080,5080,5080,0
|
|
20231011,191900,191802230,5080,5080,5080,5080,0
|
|
20231011,191800,191802230,5080,5080,5080,5080,0
|
|
20231011,191700,191802230,5080,5080,5080,5080,0
|
|
20231011,191600,191802230,5080,5080,5080,5080,0
|
|
20231011,191500,191802230,5080,5080,5080,5080,0
|
|
20231011,191400,191802230,5080,5080,5080,5080,0
|
|
20231011,191300,191802230,5080,5080,5080,5080,0
|
|
20231011,191200,191802230,5080,5080,5080,5080,0
|
|
20231011,191100,191802230,5080,5080,5080,5080,0
|
|
20231011,191000,191802230,5080,5080,5080,5080,0
|
|
20231011,190900,191802230,5080,5080,5080,5080,0
|
|
20231011,190800,191802230,5080,5080,5080,5080,0
|
|
20231011,190700,191802230,5080,5080,5080,5080,0
|
|
20231011,190600,191802230,5080,5080,5080,5080,495
|
|
20231011,190500,191802230,5080,5080,5080,5080,0
|
|
20231011,190400,191802230,5080,5080,5080,5080,0
|
|
20231011,190300,191802230,5080,5080,5080,5080,0
|
|
20231011,190200,191802230,5080,5080,5080,5080,0
|
|
20231011,190100,191802230,5080,5080,5080,5080,0
|
|
20231011,190000,191802230,5080,5080,5080,5080,0
|
|
20231011,185900,191802230,5080,5080,5080,5080,0
|
|
20231011,185800,191802230,5080,5080,5080,5080,0
|
|
20231011,185700,191802230,5080,5080,5080,5080,0
|
|
20231011,185600,191802230,5080,5080,5080,5080,0
|
|
20231011,185500,191802230,5080,5080,5080,5080,0
|
|
20231011,185400,191802230,5080,5080,5080,5080,0
|
|
20231011,185300,191802230,5080,5080,5080,5080,0
|
|
20231011,185200,191802230,5080,5080,5080,5080,0
|
|
20231011,185100,191802230,5080,5080,5080,5080,0
|
|
20231011,185000,191802230,5080,5080,5080,5080,0
|
|
20231011,184900,191802230,5080,5080,5080,5080,0
|
|
20231011,184800,191802230,5080,5080,5080,5080,0
|
|
20231011,184700,191802230,5080,5080,5080,5080,0
|
|
20231011,184600,191802230,5080,5080,5080,5080,0
|
|
20231011,184500,191802230,5080,5080,5080,5080,0
|
|
20231011,184400,191802230,5080,5080,5080,5080,0
|
|
20231011,184300,191802230,5080,5080,5080,5080,0
|
|
20231011,184200,191802230,5080,5080,5080,5080,0
|
|
20231011,184100,191802230,5080,5080,5080,5080,0
|
|
20231011,184000,191802230,5080,5080,5080,5080,0
|
|
20231011,183900,191802230,5080,5080,5080,5080,0
|
|
20231011,183800,191802230,5080,5080,5080,5080,0
|
|
20231011,183700,191802230,5080,5080,5080,5080,0
|
|
20231011,183600,191802230,5080,5080,5080,5080,495
|
|
20231011,183500,191802230,5080,5080,5080,5080,0
|
|
20231011,183400,191802230,5080,5080,5080,5080,0
|
|
20231011,183300,191802230,5080,5080,5080,5080,0
|
|
20231011,183200,191802230,5080,5080,5080,5080,0
|
|
20231011,183100,191802230,5080,5080,5080,5080,0
|
|
20231011,183000,191802230,5080,5080,5080,5080,0
|
|
20231011,182900,191802230,5080,5080,5080,5080,0
|
|
20231011,182800,191802230,5080,5080,5080,5080,0
|
|
20231011,182700,191802230,5080,5080,5080,5080,0
|
|
20231011,182600,191802230,5080,5080,5080,5080,0
|
|
20231011,182500,191802230,5080,5080,5080,5080,0
|
|
20231011,182400,191802230,5080,5080,5080,5080,0
|
|
20231011,182300,191802230,5080,5080,5080,5080,0
|
|
20231011,182200,191802230,5080,5080,5080,5080,0
|
|
20231011,182100,191802230,5080,5080,5080,5080,0
|
|
20231011,182000,191802230,5080,5080,5080,5080,0
|
|
20231011,181900,191802230,5080,5080,5080,5080,0
|
|
20231011,181800,191802230,5080,5080,5080,5080,0
|
|
20231011,181700,191802230,5080,5080,5080,5080,0
|
|
20231011,181600,191802230,5080,5080,5080,5080,0
|
|
20231011,181500,191802230,5080,5080,5080,5080,0
|
|
20231011,181400,191802230,5080,5080,5080,5080,0
|
|
20231011,181300,191802230,5080,5080,5080,5080,0
|
|
20231011,181200,191802230,5080,5080,5080,5080,0
|
|
20231011,181100,191802230,5080,5080,5080,5080,0
|
|
20231011,181000,191802230,5080,5080,5080,5080,0
|
|
20231011,180900,191802230,5080,5080,5080,5080,0
|
|
20231011,180800,191802230,5080,5080,5080,5080,0
|
|
20231011,180700,191802230,5080,5080,5080,5080,0
|
|
20231011,180600,191802230,5080,5080,5080,5080,495
|
|
20231011,180500,191802230,5080,5080,5080,5080,0
|
|
20231011,180400,191802230,5080,5080,5080,5080,0
|
|
20231011,180300,191802230,5080,5080,5080,5080,0
|
|
20231011,180200,191802230,5080,5080,5080,5080,0
|
|
20231011,180100,191802230,5080,5080,5080,5080,0
|
|
20231011,180000,191802230,5080,5080,5080,5080,0
|
|
20231011,175900,191802230,5080,5080,5080,5080,0
|
|
20231011,175800,191802230,5080,5080,5080,5080,0
|
|
20231011,175700,191802230,5080,5080,5080,5080,0
|
|
20231011,175600,191802230,5080,5080,5080,5080,0
|
|
20231011,175500,191802230,5080,5080,5080,5080,0
|
|
20231011,175400,191802230,5080,5080,5080,5080,0
|
|
20231011,175300,191802230,5080,5080,5080,5080,0
|
|
20231011,175200,191802230,5080,5080,5080,5080,0
|
|
20231011,175100,191802230,5080,5080,5080,5080,0
|
|
20231011,175000,191802230,5080,5080,5080,5080,0
|
|
20231011,174900,191802230,5080,5080,5080,5080,0
|
|
20231011,174800,191802230,5080,5080,5080,5080,0
|
|
20231011,174700,191802230,5080,5080,5080,5080,0
|
|
20231011,174600,191802230,5080,5080,5080,5080,0
|
|
20231011,174500,191802230,5080,5080,5080,5080,0
|
|
20231011,174400,191802230,5080,5080,5080,5080,0
|
|
20231011,174300,191802230,5080,5080,5080,5080,0
|
|
20231011,174200,191802230,5080,5080,5080,5080,0
|
|
20231011,174100,191802230,5080,5080,5080,5080,0
|
|
20231011,174000,191802230,5080,5080,5080,5080,0
|
|
20231011,173900,191802230,5080,5080,5080,5080,0
|
|
20231011,173800,191802230,5080,5080,5080,5080,0
|
|
20231011,173700,191802230,5080,5080,5080,5080,0
|
|
20231011,173600,191802230,5080,5080,5080,5080,495
|
|
20231011,173500,191802230,5080,5080,5080,5080,0
|
|
20231011,173400,191802230,5080,5080,5080,5080,0
|
|
20231011,173300,191802230,5080,5080,5080,5080,0
|
|
20231011,173200,191802230,5080,5080,5080,5080,0
|
|
20231011,173100,191802230,5080,5080,5080,5080,0
|
|
20231011,173000,191802230,5080,5080,5080,5080,0
|
|
20231011,172900,191802230,5080,5080,5080,5080,0
|
|
20231011,172800,191802230,5080,5080,5080,5080,0
|
|
20231011,172700,191802230,5080,5080,5080,5080,0
|
|
20231011,172600,191802230,5080,5080,5080,5080,0
|
|
20231011,172500,191802230,5080,5080,5080,5080,0
|
|
20231011,172400,191802230,5080,5080,5080,5080,0
|
|
20231011,172300,191802230,5080,5080,5080,5080,0
|
|
20231011,172200,191802230,5080,5080,5080,5080,0
|
|
20231011,172100,191802230,5080,5080,5080,5080,0
|
|
20231011,172000,191802230,5080,5080,5080,5080,0
|
|
20231011,171900,191802230,5080,5080,5080,5080,0
|
|
20231011,171800,191802230,5080,5080,5080,5080,0
|
|
20231011,171700,191802230,5080,5080,5080,5080,0
|
|
20231011,171600,191802230,5080,5080,5080,5080,0
|
|
20231011,171500,191802230,5080,5080,5080,5080,0
|
|
20231011,171400,191802230,5080,5080,5080,5080,0
|
|
20231011,171300,191802230,5080,5080,5080,5080,0
|
|
20231011,171200,191802230,5080,5080,5080,5080,0
|
|
20231011,171100,191802230,5080,5080,5080,5080,0
|
|
20231011,171000,191802230,5080,5080,5080,5080,0
|
|
20231011,170900,191802230,5080,5080,5080,5080,0
|
|
20231011,170800,191802230,5080,5080,5080,5080,0
|
|
20231011,170700,191802230,5080,5080,5080,5080,0
|
|
20231011,170600,191802230,5080,5080,5080,5080,495
|
|
20231011,170500,191802230,5080,5080,5080,5080,0
|
|
20231011,170400,191802230,5080,5080,5080,5080,0
|
|
20231011,170300,191802230,5080,5080,5080,5080,0
|
|
20231011,170200,191802230,5080,5080,5080,5080,0
|
|
20231011,170100,191802230,5080,5080,5080,5080,0
|
|
20231011,170000,191802230,5080,5080,5080,5080,0
|
|
20231011,165900,191802230,5080,5080,5080,5080,0
|
|
20231011,165800,191802230,5080,5080,5080,5080,0
|
|
20231011,165700,191802230,5080,5080,5080,5080,0
|
|
20231011,165600,191802230,5080,5080,5080,5080,0
|
|
20231011,165500,191802230,5080,5080,5080,5080,0
|
|
20231011,165400,191802230,5080,5080,5080,5080,0
|
|
20231011,165300,191802230,5080,5080,5080,5080,0
|
|
20231011,165200,191802230,5080,5080,5080,5080,0
|
|
20231011,165100,191802230,5080,5080,5080,5080,0
|
|
20231011,165000,191802230,5080,5080,5080,5080,0
|
|
20231011,164900,191802230,5080,5080,5080,5080,0
|
|
20231011,164800,191802230,5080,5080,5080,5080,0
|
|
20231011,164700,191802230,5080,5080,5080,5080,0
|
|
20231011,164600,191802230,5080,5080,5080,5080,0
|
|
20231011,164500,191802230,5080,5080,5080,5080,0
|
|
20231011,164400,191802230,5080,5080,5080,5080,0
|
|
20231011,164300,191802230,5080,5080,5080,5080,0
|
|
20231011,164200,191802230,5080,5080,5080,5080,0
|
|
20231011,164100,191802230,5080,5080,5080,5080,0
|
|
20231011,164000,191802230,5080,5080,5080,5080,0
|
|
20231011,163900,191802230,5080,5080,5080,5080,0
|
|
20231011,163800,191802230,5080,5080,5080,5080,0
|
|
20231011,163700,191802230,5080,5080,5080,5080,0
|
|
20231011,163600,191802230,5080,5080,5080,5080,495
|
|
20231011,163500,191802230,5080,5080,5080,5080,0
|
|
20231011,163400,191802230,5080,5080,5080,5080,0
|
|
20231011,163300,191802230,5080,5080,5080,5080,0
|
|
20231011,163200,191802230,5080,5080,5080,5080,0
|
|
20231011,163100,191802230,5080,5080,5080,5080,0
|
|
20231011,163000,191802230,5080,5080,5080,5080,0
|
|
20231011,162900,191802230,5080,5080,5080,5080,0
|
|
20231011,162800,191802230,5080,5080,5080,5080,0
|
|
20231011,162700,191802230,5080,5080,5080,5080,0
|
|
20231011,162600,191802230,5080,5080,5080,5080,0
|
|
20231011,162500,191802230,5080,5080,5080,5080,0
|
|
20231011,162400,191802230,5080,5080,5080,5080,0
|
|
20231011,162300,191802230,5080,5080,5080,5080,0
|
|
20231011,162200,191802230,5080,5080,5080,5080,0
|
|
20231011,162100,191802230,5080,5080,5080,5080,0
|
|
20231011,162000,191802230,5080,5080,5080,5080,0
|
|
20231011,161900,191802230,5080,5080,5080,5080,0
|
|
20231011,161800,191802230,5080,5080,5080,5080,0
|
|
20231011,161700,191802230,5080,5080,5080,5080,0
|
|
20231011,161600,191802230,5080,5080,5080,5080,0
|
|
20231011,161500,191802230,5080,5080,5080,5080,0
|
|
20231011,161400,191802230,5080,5080,5080,5080,0
|
|
20231011,161300,191802230,5080,5080,5080,5080,0
|
|
20231011,161200,191802230,5080,5080,5080,5080,0
|
|
20231011,161100,191802230,5080,5080,5080,5080,0
|
|
20231011,161000,191802230,5080,5080,5080,5080,0
|
|
20231011,160900,191802230,5080,5080,5080,5080,0
|
|
20231011,160800,191802230,5080,5080,5080,5080,0
|
|
20231011,160700,191802230,5080,5080,5080,5080,0
|
|
20231011,160600,191802230,5080,5080,5080,5080,495
|
|
20231011,160500,191802230,5080,5080,5080,5080,0
|
|
20231011,160400,191802230,5080,5080,5080,5080,0
|
|
20231011,160300,191802230,5080,5080,5080,5080,0
|
|
20231011,160200,191802230,5080,5080,5080,5080,0
|
|
20231011,160100,191802230,5080,5080,5080,5080,0
|
|
20231011,160000,191802230,5080,5080,5080,5080,0
|
|
20231011,155900,191802230,5080,5080,5080,5080,0
|
|
20231011,155800,191802230,5080,5080,5080,5080,0
|
|
20231011,155700,191802230,5080,5080,5080,5080,0
|
|
20231011,155600,191802230,5080,5080,5080,5080,0
|
|
20231011,155500,191802230,5080,5080,5080,5080,0
|
|
20231011,155400,191802230,5080,5080,5080,5080,0
|
|
20231011,155300,191802230,5080,5080,5080,5080,0
|
|
20231011,155200,191802230,5080,5080,5080,5080,0
|
|
20231011,155100,191802230,5080,5080,5080,5080,0
|
|
20231011,155000,191802230,5080,5080,5080,5080,0
|
|
20231011,154900,191802230,5080,5080,5080,5080,0
|
|
20231011,154800,191802230,5080,5080,5080,5080,0
|
|
20231011,154700,191802230,5080,5080,5080,5080,0
|
|
20231011,154600,191802230,5080,5080,5080,5080,0
|
|
20231011,154500,191802230,5080,5080,5080,5080,0
|
|
20231011,154400,191802230,5080,5080,5080,5080,0
|
|
20231011,154300,191802230,5080,5080,5080,5080,0
|
|
20231011,154200,191802230,5080,5080,5080,5080,0
|
|
20231011,154100,191802230,5080,5080,5080,5080,0
|
|
20231011,154000,191802230,5080,5080,5080,5080,0
|
|
20231011,153900,191802230,5080,5080,5080,5080,0
|
|
20231011,153800,191802230,5080,5080,5080,5080,0
|
|
20231011,153700,191802230,5080,5080,5080,5080,0
|
|
20231011,153600,191802230,5080,5080,5080,5080,495
|
|
20231011,153500,191802230,5080,5080,5080,5080,0
|
|
20231011,153400,191802230,5080,5080,5080,5080,0
|
|
20231011,153300,191802230,5080,5080,5080,5080,0
|
|
20231011,153200,191802230,5080,5080,5080,5080,0
|
|
20231011,153100,191802230,5080,5080,5080,5080,0
|
|
20231011,153000,191802230,5080,5080,5080,5080,495
|
|
20231011,152900,189287630,5090,5090,5090,5090,0
|
|
20231011,152800,189287630,5090,5090,5090,5090,0
|
|
20231011,152700,189287630,5090,5090,5090,5090,0
|
|
20231011,152600,189287630,5090,5090,5090,5090,0
|
|
20231011,152500,189287630,5090,5090,5090,5090,0
|
|
20231011,152400,189287630,5090,5090,5090,5090,0
|
|
20231011,152300,189287630,5090,5090,5090,5090,0
|
|
20231011,152200,189287630,5090,5090,5090,5090,0
|
|
20231011,152100,189287630,5090,5090,5090,5090,0
|
|
20231011,152000,189287630,5090,5090,5090,5090,0
|
|
20231011,151900,189287630,5090,5090,5100,5090,80
|
|
20231011,151800,188880150,5090,5090,5090,5090,4
|
|
20231011,151700,188859790,5090,5090,5090,5090,0
|
|
20231011,151600,188859790,5090,5090,5090,5090,0
|
|
20231011,151500,188859790,5090,5090,5090,5080,42
|
|
20231011,151400,188646410,5100,5100,5100,5100,0
|
|
20231011,151300,188646410,5100,5090,5100,5090,44
|
|
20231011,151200,188422440,5100,5100,5100,5100,5
|
|
20231011,151100,188396940,5100,5100,5100,5100,0
|
|
20231011,151000,188396940,5100,5100,5100,5090,318
|
|
20231011,150900,186776270,5100,5100,5100,5100,21
|
|
20231011,150800,186669170,5110,5110,5110,5110,0
|
|
20231011,150700,186669170,5110,5090,5110,5090,592
|
|
20231011,150600,183648430,5090,5080,5090,5080,6
|
|
20231011,150500,183617940,5090,5090,5090,5090,0
|
|
20231011,150400,183617940,5090,5090,5090,5090,106
|
|
20231011,150300,183078400,5090,5090,5090,5090,0
|
|
20231011,150200,183078400,5090,5090,5090,5090,100
|
|
20231011,150100,182569400,5090,5090,5090,5090,10
|
|
20231011,150000,182518500,5090,5090,5090,5090,0
|
|
20231011,145900,182518500,5090,5090,5090,5090,0
|
|
20231011,145800,182518500,5090,5090,5090,5090,0
|
|
20231011,145700,182518500,5090,5090,5090,5090,99
|
|
20231011,145600,182014590,5090,5090,5090,5090,0
|
|
20231011,145500,182014590,5090,5090,5090,5090,20
|
|
20231011,145400,181912790,5090,5090,5090,5090,9
|
|
20231011,145300,181866980,5090,5090,5090,5090,0
|
|
20231011,145200,181866980,5090,5090,5090,5090,0
|
|
20231011,145100,181866980,5090,5090,5090,5090,2
|
|
20231011,145000,181856800,5090,5090,5090,5090,6
|
|
20231011,144900,181826260,5090,5090,5090,5090,1
|
|
20231011,144800,181821170,5080,5090,5090,5080,32
|
|
20231011,144700,181658560,5090,5090,5090,5090,0
|
|
20231011,144600,181658560,5090,5090,5090,5090,6
|
|
20231011,144500,181628020,5090,5090,5090,5090,24
|
|
20231011,144400,181505860,5110,5110,5110,5110,0
|
|
20231011,144300,181505860,5110,5110,5110,5110,0
|
|
20231011,144200,181505860,5110,5110,5110,5110,0
|
|
20231011,144100,181505860,5110,5100,5110,5080,763
|
|
20231011,144000,177627890,5110,5110,5110,5110,144
|
|
20231011,143900,176892050,5120,5120,5120,5120,0
|
|
20231011,143800,176892050,5120,5120,5120,5120,0
|
|
20231011,143700,176892050,5120,5120,5120,5120,9
|
|
20231011,143600,176845970,5120,5120,5120,5120,0
|
|
20231011,143500,176845970,5120,5120,5120,5120,0
|
|
20231011,143400,176845970,5120,5120,5120,5120,0
|
|
20231011,143300,176845970,5120,5120,5120,5120,0
|
|
20231011,143200,176845970,5120,5120,5120,5120,1
|
|
20231011,143100,176840850,5120,5120,5120,5120,0
|
|
20231011,143000,176840850,5120,5120,5120,5120,0
|
|
20231011,142900,176840850,5120,5120,5120,5120,1
|
|
20231011,142800,176835730,5120,5110,5120,5110,28
|
|
20231011,142700,176692640,5120,5120,5120,5120,0
|
|
20231011,142600,176692640,5120,5120,5120,5120,0
|
|
20231011,142500,176692640,5120,5120,5120,5120,0
|
|
20231011,142400,176692640,5120,5120,5120,5120,0
|
|
20231011,142300,176692640,5120,5110,5120,5110,2
|
|
20231011,142200,176682410,5120,5120,5120,5120,0
|
|
20231011,142100,176682410,5120,5120,5120,5120,0
|
|
20231011,142000,176682410,5120,5120,5120,5120,72
|
|
20231011,141900,176313770,5130,5130,5130,5130,0
|
|
20231011,141800,176313770,5130,5130,5130,5130,0
|
|
20231011,141700,176313770,5130,5130,5130,5130,13
|
|
20231011,141600,176247080,5130,5130,5130,5130,0
|
|
20231011,141500,176247080,5130,5130,5130,5130,0
|
|
20231011,141400,176247080,5130,5130,5130,5130,0
|
|
20231011,141300,176247080,5130,5130,5130,5130,0
|
|
20231011,141200,176247080,5130,5130,5130,5130,0
|
|
20231011,141100,176247080,5130,5120,5130,5120,445
|
|
20231011,141000,173968670,5130,5120,5130,5120,16
|
|
20231011,140900,173886740,5130,5110,5130,5110,150
|
|
20231011,140800,173118730,5120,5120,5120,5120,0
|
|
20231011,140700,173118730,5120,5120,5120,5120,51
|
|
20231011,140600,172857610,5120,5110,5120,5110,22
|
|
20231011,140500,172745150,5120,5110,5120,5110,36
|
|
20231011,140400,172561180,5110,5110,5110,5110,20
|
|
20231011,140300,172458980,5110,5110,5110,5110,22
|
|
20231011,140200,172346560,5110,5110,5110,5110,33
|
|
20231011,140100,172177930,5110,5110,5110,5110,0
|
|
20231011,140000,172177930,5110,5110,5110,5110,22
|
|
20231011,135900,172065510,5110,5110,5110,5110,1
|
|
20231011,135800,172060400,5100,5100,5100,5100,0
|
|
20231011,135700,172060400,5100,5100,5100,5100,0
|
|
20231011,135600,172060400,5100,5100,5100,5100,0
|
|
20231011,135500,172060400,5100,5100,5100,5100,635
|
|
20231011,135400,168821900,5100,5100,5100,5100,0
|
|
20231011,135300,168821900,5100,5100,5100,5100,0
|
|
20231011,135200,168821900,5100,5100,5100,5100,0
|
|
20231011,135100,168821900,5100,5100,5100,5100,15
|
|
20231011,135000,168745400,5110,5110,5110,5110,24
|
|
20231011,134900,168622760,5120,5110,5120,5110,20
|
|
20231011,134800,168520550,5120,5120,5120,5120,11
|
|
20231011,134700,168464230,5120,5120,5120,5120,2
|
|
20231011,134600,168453990,5120,5120,5120,5120,36
|
|
20231011,134500,168269670,5130,5130,5130,5130,0
|
|
20231011,134400,168269670,5130,5130,5130,5120,292
|
|
20231011,134300,166774520,5130,5130,5130,5130,0
|
|
20231011,134200,166774520,5130,5130,5130,5130,0
|
|
20231011,134100,166774520,5130,5130,5130,5130,0
|
|
20231011,134000,166774520,5130,5130,5130,5130,0
|
|
20231011,133900,166774520,5130,5130,5130,5130,0
|
|
20231011,133800,166774520,5130,5130,5130,5130,1
|
|
20231011,133700,166769390,5120,5120,5120,5120,200
|
|
20231011,133600,165745390,5130,5130,5130,5130,0
|
|
20231011,133500,165745390,5130,5120,5130,5120,528
|
|
20231011,133400,163042010,5130,5130,5130,5130,1
|
|
20231011,133300,163036880,5120,5120,5120,5120,0
|
|
20231011,133200,163036880,5120,5090,5120,5090,1567
|
|
20231011,133100,155017310,5110,5110,5110,5110,0
|
|
20231011,133000,155017310,5110,5100,5110,5100,199
|
|
20231011,132900,154002400,5120,5120,5120,5120,0
|
|
20231011,132800,154002400,5120,5120,5120,5110,59
|
|
20231011,132700,153700890,5120,5120,5120,5120,3
|
|
20231011,132600,153685530,5120,5120,5120,5120,3
|
|
20231011,132500,153670170,5120,5120,5120,5120,3
|
|
20231011,132400,153654810,5120,5120,5120,5120,3
|
|
20231011,132300,153639450,5120,5120,5120,5120,3
|
|
20231011,132200,153624090,5120,5120,5120,5120,5
|
|
20231011,132100,153598490,5120,5120,5120,5120,4
|
|
20231011,132000,153578010,5120,5120,5120,5120,5
|
|
20231011,131900,153552410,5120,5120,5120,5120,7
|
|
20231011,131800,153516570,5120,5120,5120,5120,7
|
|
20231011,131700,153480730,5120,5120,5120,5120,6
|
|
20231011,131600,153450010,5120,5120,5120,5120,7
|
|
20231011,131500,153414170,5120,5120,5120,5120,9
|
|
20231011,131400,153368090,5120,5120,5120,5120,11
|
|
20231011,131300,153311770,5120,5120,5120,5120,9
|
|
20231011,131200,153265690,5120,5120,5120,5120,513
|
|
20231011,131100,150639130,5120,5120,5120,5120,10
|
|
20231011,131000,150587930,5120,5120,5120,5120,7
|
|
20231011,130900,150552090,5120,5120,5120,5120,7
|
|
20231011,130800,150516250,5120,5120,5120,5120,4
|
|
20231011,130700,150495770,5120,5120,5120,5120,103
|
|
20231011,130600,149968410,5120,5120,5120,5120,0
|
|
20231011,130500,149968410,5120,5110,5120,5110,151
|
|
20231011,130400,149196790,5110,5110,5110,5110,0
|
|
20231011,130300,149196790,5110,5110,5110,5110,0
|
|
20231011,130200,149196790,5110,5110,5110,5110,0
|
|
20231011,130100,149196790,5110,5110,5110,5110,0
|
|
20231011,130000,149196790,5110,5110,5110,5110,0
|
|
20231011,125900,149196790,5110,5110,5110,5110,0
|
|
20231011,125800,149196790,5110,5100,5110,5100,9
|
|
20231011,125700,149150880,5110,5110,5110,5100,85
|
|
20231011,125600,148717330,5110,5110,5110,5110,8
|
|
20231011,125500,148676450,5110,5110,5110,5110,18
|
|
20231011,125400,148584470,5110,5110,5110,5110,4
|
|
20231011,125300,148564030,5110,5110,5110,5110,8
|
|
20231011,125200,148523150,5110,5110,5110,5110,4
|
|
20231011,125100,148502710,5110,5110,5110,5110,8
|
|
20231011,125000,148461830,5110,5110,5110,5110,4
|
|
20231011,124900,148441390,5110,5110,5110,5110,12
|
|
20231011,124800,148380070,5110,5110,5110,5110,4
|
|
20231011,124700,148359630,5110,5110,5110,5110,8
|
|
20231011,124600,148318750,5110,5110,5110,5110,18
|
|
20231011,124500,148226770,5110,5110,5110,5110,8
|
|
20231011,124400,148185890,5110,5110,5110,5110,0
|
|
20231011,124300,148185890,5110,5110,5110,5110,4
|
|
20231011,124200,148165450,5110,5110,5110,5110,8
|
|
20231011,124100,148124570,5110,5110,5110,5110,4
|
|
20231011,124000,148104130,5110,5110,5110,5110,4
|
|
20231011,123900,148083690,5110,5110,5110,5110,8
|
|
20231011,123800,148042810,5110,5110,5110,5110,8
|
|
20231011,123700,148001930,5110,5110,5110,5110,267
|
|
20231011,123600,146637560,5110,5110,5110,5110,4
|
|
20231011,123500,146617120,5110,5110,5110,5110,4
|
|
20231011,123400,146596680,5110,5110,5110,5110,0
|
|
20231011,123300,146596680,5110,5110,5110,5110,6
|
|
20231011,123200,146566020,5110,5110,5110,5110,0
|
|
20231011,123100,146566020,5110,5110,5110,5110,3
|
|
20231011,123000,146550690,5110,5110,5110,5110,3
|
|
20231011,122900,146535360,5110,5110,5110,5110,0
|
|
20231011,122800,146535360,5110,5110,5110,5110,3
|
|
20231011,122700,146520030,5110,5110,5110,5110,3
|
|
20231011,122600,146504700,5110,5110,5110,5110,8
|
|
20231011,122500,146463820,5110,5110,5110,5110,3
|
|
20231011,122400,146448490,5110,5110,5110,5110,3
|
|
20231011,122300,146433160,5110,5110,5110,5110,3
|
|
20231011,122200,146417830,5110,5110,5110,5110,3
|
|
20231011,122100,146402500,5110,5110,5110,5110,6
|
|
20231011,122000,146371840,5110,5110,5110,5110,6
|
|
20231011,121900,146341180,5110,5110,5110,5110,3
|
|
20231011,121800,146325850,5110,5110,5110,5110,0
|
|
20231011,121700,146325850,5110,5110,5110,5110,0
|
|
20231011,121600,146325850,5110,5100,5110,5100,774
|
|
20231011,121500,142378440,5100,5100,5100,5100,2
|
|
20231011,121400,142368240,5100,5100,5100,5100,0
|
|
20231011,121300,142368240,5100,5100,5100,5090,47
|
|
20231011,121200,142128930,5100,5100,5100,5100,9
|
|
20231011,121100,142083030,5100,5100,5100,5100,6
|
|
20231011,121000,142052430,5100,5100,5100,5100,8
|
|
20231011,120900,142011630,5100,5100,5100,5100,225
|
|
20231011,120800,140864130,5100,5100,5100,5100,3
|
|
20231011,120700,140848830,5100,5100,5100,5100,3
|
|
20231011,120600,140833530,5100,5100,5100,5100,3
|
|
20231011,120500,140818230,5100,5100,5100,5100,9
|
|
20231011,120400,140772330,5100,5100,5100,5100,3
|
|
20231011,120300,140757030,5100,5100,5100,5100,0
|
|
20231011,120200,140757030,5100,5100,5100,5100,3
|
|
20231011,120100,140741730,5100,5100,5100,5100,1
|
|
20231011,120000,140736630,5080,5080,5080,5080,52
|
|
20231011,115900,140472470,5100,5100,5100,5100,0
|
|
20231011,115800,140472470,5100,5100,5100,5100,0
|
|
20231011,115700,140472470,5100,5100,5100,5100,1
|
|
20231011,115600,140467370,5090,5090,5090,5090,20
|
|
20231011,115500,140365570,5100,5100,5100,5100,1
|
|
20231011,115400,140360470,5060,5100,5100,5050,9719
|
|
20231011,115300,91102790,5080,5080,5080,5080,0
|
|
20231011,115200,91102790,5080,5120,5120,5080,100
|
|
20231011,115100,90593040,5130,5130,5130,5130,12
|
|
20231011,115000,90531480,5130,5130,5130,5130,3
|
|
20231011,114900,90516090,5120,5120,5120,5120,0
|
|
20231011,114800,90516090,5120,5120,5120,5120,0
|
|
20231011,114700,90516090,5120,5120,5120,5120,0
|
|
20231011,114600,90516090,5120,5120,5120,5120,0
|
|
20231011,114500,90516090,5120,5120,5120,5120,0
|
|
20231011,114400,90516090,5120,5120,5120,5120,0
|
|
20231011,114300,90516090,5120,5120,5120,5120,19
|
|
20231011,114200,90418810,5130,5130,5130,5130,0
|
|
20231011,114100,90418810,5130,5130,5130,5130,0
|
|
20231011,114000,90418810,5130,5130,5130,5130,11
|
|
20231011,113900,90362380,5130,5130,5130,5130,0
|
|
20231011,113800,90362380,5130,5130,5130,5130,4
|
|
20231011,113700,90341860,5130,5130,5130,5130,0
|
|
20231011,113600,90341860,5130,5130,5130,5130,11
|
|
20231011,113500,90285430,5130,5130,5130,5130,0
|
|
20231011,113400,90285430,5130,5130,5130,5130,0
|
|
20231011,113300,90285430,5130,5130,5130,5130,0
|
|
20231011,113200,90285430,5130,5130,5130,5130,11
|
|
20231011,113100,90229000,5130,5130,5130,5130,46
|
|
20231011,113000,89993020,5130,5130,5130,5130,4
|
|
20231011,112900,89972500,5130,5130,5130,5130,0
|
|
20231011,112800,89972500,5130,5130,5130,5130,11
|
|
20231011,112700,89916070,5130,5130,5130,5130,0
|
|
20231011,112600,89916070,5130,5130,5130,5130,11
|
|
20231011,112500,89859640,5130,5130,5130,5130,0
|
|
20231011,112400,89859640,5130,5130,5130,5130,4
|
|
20231011,112300,89839120,5130,5130,5130,5130,15
|
|
20231011,112200,89762170,5130,5130,5130,5130,0
|
|
20231011,112100,89762170,5130,5130,5130,5130,11
|
|
20231011,112000,89705740,5130,5130,5130,5130,4
|
|
20231011,111900,89685220,5130,5130,5130,5130,11
|
|
20231011,111800,89628790,5130,5130,5130,5130,0
|
|
20231011,111700,89628790,5130,5130,5130,5130,11
|
|
20231011,111600,89572360,5130,5130,5130,5130,7
|
|
20231011,111500,89536450,5120,5130,5130,5120,12
|
|
20231011,111400,89474900,5130,5130,5130,5130,0
|
|
20231011,111300,89474900,5130,5130,5130,5130,16
|
|
20231011,111200,89392820,5130,5130,5130,5130,13
|
|
20231011,111100,89326130,5130,5130,5130,5130,18
|
|
20231011,111000,89233790,5130,5130,5130,5130,4
|
|
20231011,110900,89213270,5130,5130,5130,5130,0
|
|
20231011,110800,89213270,5130,5130,5130,5130,486
|
|
20231011,110700,86720090,5130,5130,5130,5130,24
|
|
20231011,110600,86596970,5130,5130,5130,5130,0
|
|
20231011,110500,86596970,5130,5130,5130,5130,0
|
|
20231011,110400,86596970,5130,5120,5130,5120,18
|
|
20231011,110300,86504770,5120,5120,5120,5120,197
|
|
20231011,110200,85496130,5120,5120,5120,5120,14
|
|
20231011,110100,85424450,5120,5120,5120,5120,1
|
|
20231011,110000,85419330,5120,5120,5120,5120,16
|
|
20231011,105900,85337410,5120,5120,5120,5120,0
|
|
20231011,105800,85337410,5120,5120,5120,5120,22
|
|
20231011,105700,85224770,5120,5120,5120,5120,0
|
|
20231011,105600,85224770,5120,5120,5120,5120,4
|
|
20231011,105500,85204290,5120,5120,5120,5120,12
|
|
20231011,105400,85142850,5120,5120,5120,5120,1
|
|
20231011,105300,85137730,5100,5100,5100,5100,0
|
|
20231011,105200,85137730,5100,5100,5100,5100,0
|
|
20231011,105100,85137730,5100,5100,5100,5100,18
|
|
20231011,105000,85045930,5120,5120,5120,5120,1
|
|
20231011,104900,85040810,5100,5100,5100,5100,300
|
|
20231011,104800,83510810,5120,5110,5120,5110,15
|
|
20231011,104700,83434150,5110,5110,5110,5110,0
|
|
20231011,104600,83434150,5110,5110,5110,5110,17
|
|
20231011,104500,83347280,5100,5120,5120,5100,305
|
|
20231011,104400,81791620,5120,5120,5120,5120,5
|
|
20231011,104300,81766020,5120,5120,5120,5120,14
|
|
20231011,104200,81694340,5100,5100,5100,5100,1
|
|
20231011,104100,81689240,5100,5100,5100,5100,168
|
|
20231011,104000,80832440,5100,5100,5100,5100,11
|
|
20231011,103900,80776340,5100,5100,5100,5100,5
|
|
20231011,103800,80750840,5100,5100,5100,5100,0
|
|
20231011,103700,80750840,5100,5100,5100,5100,0
|
|
20231011,103600,80750840,5100,5120,5120,5100,21
|
|
20231011,103500,80643530,5120,5120,5120,5120,1
|
|
20231011,103400,80638410,5120,5120,5120,5120,41
|
|
20231011,103300,80428490,5120,5120,5120,5120,0
|
|
20231011,103200,80428490,5120,5120,5120,5120,0
|
|
20231011,103100,80428490,5120,5120,5120,5120,0
|
|
20231011,103000,80428490,5120,5120,5120,5120,253
|
|
20231011,102900,79133130,5120,5110,5120,5110,50
|
|
20231011,102800,78877620,5110,5110,5110,5110,0
|
|
20231011,102700,78877620,5110,5110,5110,5060,609
|
|
20231011,102600,75795000,5110,5110,5110,5110,0
|
|
20231011,102500,75795000,5110,5100,5110,5100,12
|
|
20231011,102400,75733790,5100,5100,5100,5050,1019
|
|
20231011,102300,70567440,5120,5120,5120,5120,1
|
|
20231011,102200,70562320,5100,5100,5100,5100,3
|
|
20231011,102100,70547020,5100,5110,5120,5100,312
|
|
20231011,102000,68955350,5120,5120,5120,5120,0
|
|
20231011,101900,68955350,5120,5120,5120,5120,0
|
|
20231011,101800,68955350,5120,5120,5120,5120,0
|
|
20231011,101700,68955350,5120,5110,5120,5110,6
|
|
20231011,101600,68924640,5120,5120,5120,5110,326
|
|
20231011,101500,67258040,5130,5130,5130,5130,0
|
|
20231011,101400,67258040,5130,5130,5130,5130,4
|
|
20231011,101300,67237520,5130,5130,5130,5130,0
|
|
20231011,101200,67237520,5130,5130,5130,5130,0
|
|
20231011,101100,67237520,5130,5130,5130,5120,9
|
|
20231011,101000,67191380,5120,5130,5130,5120,49
|
|
20231011,100900,66940470,5120,5120,5120,5120,27
|
|
20231011,100800,66802230,5120,5130,5130,5120,5
|
|
20231011,100700,66776620,5130,5130,5130,5130,17
|
|
20231011,100600,66689410,5130,5130,5130,5130,0
|
|
20231011,100500,66689410,5130,5130,5130,5130,0
|
|
20231011,100400,66689410,5130,5130,5130,5130,0
|
|
20231011,100300,66689410,5130,5130,5130,5130,1
|
|
20231011,100200,66684280,5120,5140,5140,5120,63
|
|
20231011,100100,66361360,5140,5140,5140,5140,0
|
|
20231011,100000,66361360,5140,5140,5140,5140,4
|
|
20231011,095900,66340800,5140,5140,5140,5140,18
|
|
20231011,095800,66248280,5140,5140,5140,5140,10
|
|
20231011,095700,66196880,5140,5140,5140,5140,0
|
|
20231011,095600,66196880,5140,5140,5140,5140,22
|
|
20231011,095500,66083800,5140,5140,5140,5140,0
|
|
20231011,095400,66083800,5140,5140,5140,5140,18
|
|
20231011,095300,65991280,5140,5140,5140,5140,4
|
|
20231011,095200,65970720,5140,5140,5140,5140,20
|
|
20231011,095100,65867920,5140,5140,5140,5140,22
|
|
20231011,095000,65754840,5140,5140,5140,5140,0
|
|
20231011,094900,65754840,5140,5140,5140,5140,18
|
|
20231011,094800,65662320,5140,5140,5140,5140,4
|
|
20231011,094700,65641760,5140,5140,5140,5140,5
|
|
20231011,094600,65616060,5140,5140,5140,5110,20
|
|
20231011,094500,65513290,5140,5120,5140,5120,189
|
|
20231011,094400,64543810,5110,5130,5130,5110,1190
|
|
20231011,094300,58453840,5130,5130,5130,5130,123
|
|
20231011,094200,57822850,5140,5140,5140,5140,0
|
|
20231011,094100,57822850,5140,5140,5140,5140,18
|
|
20231011,094000,57730330,5140,5130,5140,5120,361
|
|
20231011,093900,55881390,5140,5140,5140,5140,0
|
|
20231011,093800,55881390,5140,5140,5140,5140,44
|
|
20231011,093700,55655230,5150,5150,5150,5150,0
|
|
20231011,093600,55655230,5150,5150,5150,5150,52
|
|
20231011,093500,55387430,5150,5150,5150,5150,0
|
|
20231011,093400,55387430,5150,5150,5150,5150,0
|
|
20231011,093300,55387430,5150,5150,5150,5150,2
|
|
20231011,093200,55377130,5120,5150,5150,5120,12
|
|
20231011,093100,55315360,5150,5150,5150,5150,10
|
|
20231011,093000,55263860,5150,5150,5150,5150,1
|
|
20231011,092900,55258710,5150,5120,5150,5120,123
|
|
20231011,092800,54628860,5120,5120,5150,5120,243
|
|
20231011,092700,53384670,5150,5120,5160,5120,2775
|
|
20231011,092600,39132360,5120,5120,5120,5120,1
|
|
20231011,092500,39127240,5090,5090,5090,5090,0
|
|
20231011,092400,39127240,5090,5120,5120,5090,561
|
|
20231011,092300,36255850,5120,5100,5120,5100,70
|
|
20231011,092200,35897850,5120,5120,5120,5120,0
|
|
20231011,092100,35897850,5120,5120,5120,5120,0
|
|
20231011,092000,35897850,5120,5120,5120,5120,0
|
|
20231011,091900,35897850,5120,5110,5120,5110,600
|
|
20231011,091800,32831480,5110,5110,5110,5110,0
|
|
20231011,091700,32831480,5110,5080,5110,5080,15
|
|
20231011,091600,32755250,5110,5080,5110,5080,201
|
|
20231011,091500,31734140,5080,5110,5110,5080,1043
|
|
20231011,091400,26410550,5110,5100,5110,5100,389
|
|
20231011,091300,24423150,5110,5110,5110,5110,14
|
|
20231011,091200,24351610,5120,5120,5120,5120,367
|
|
20231011,091100,22472570,5120,5120,5120,5120,135
|
|
20231011,091000,21781370,5110,5110,5110,5110,5
|
|
20231011,090900,21755820,5110,5100,5120,5100,1327
|
|
20231011,090800,14963490,5110,5110,5110,5110,41
|
|
20231011,090700,14753980,5100,5100,5100,5100,88
|
|
20231011,090600,14305180,5100,5100,5100,5100,780
|
|
20231011,090500,10327180,5090,5090,5090,5080,136
|
|
20231011,090400,9635080,5080,5080,5080,5080,2
|
|
20231011,090300,9624920,5080,5080,5080,5080,0
|
|
20231011,090200,9624920,5080,5100,5100,5080,10
|
|
20231011,090100,9574040,5110,5120,5120,5110,4
|
|
20231011,090000,9553580,5110,5150,5150,5110,1858
|