647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194400,1016805120,13210,13210,13210,13210,928
|
|
20231019,194300,1016805120,13210,13210,13210,13210,0
|
|
20231019,194200,1016805120,13210,13210,13210,13210,0
|
|
20231019,194100,1016805120,13210,13210,13210,13210,0
|
|
20231019,194000,1016805120,13210,13210,13210,13210,0
|
|
20231019,193900,1016805120,13210,13210,13210,13210,0
|
|
20231019,193800,1016805120,13210,13210,13210,13210,0
|
|
20231019,193700,1016805120,13210,13210,13210,13210,0
|
|
20231019,193600,1016805120,13210,13210,13210,13210,0
|
|
20231019,193500,1016805120,13210,13210,13210,13210,0
|
|
20231019,193400,1016805120,13210,13210,13210,13210,0
|
|
20231019,193300,1016805120,13210,13210,13210,13210,0
|
|
20231019,193200,1016805120,13210,13210,13210,13210,0
|
|
20231019,193100,1016805120,13210,13210,13210,13210,0
|
|
20231019,193000,1016805120,13210,13210,13210,13210,0
|
|
20231019,192900,1016805120,13210,13210,13210,13210,0
|
|
20231019,192800,1016805120,13210,13210,13210,13210,0
|
|
20231019,192700,1016805120,13210,13210,13210,13210,0
|
|
20231019,192600,1016805120,13210,13210,13210,13210,0
|
|
20231019,192500,1016805120,13210,13210,13210,13210,0
|
|
20231019,192400,1016805120,13210,13210,13210,13210,0
|
|
20231019,192300,1016805120,13210,13210,13210,13210,0
|
|
20231019,192200,1016805120,13210,13210,13210,13210,0
|
|
20231019,192100,1016805120,13210,13210,13210,13210,0
|
|
20231019,192000,1016805120,13210,13210,13210,13210,0
|
|
20231019,191900,1016805120,13210,13210,13210,13210,0
|
|
20231019,191800,1016805120,13210,13210,13210,13210,0
|
|
20231019,191700,1016805120,13210,13210,13210,13210,0
|
|
20231019,191600,1016805120,13210,13210,13210,13210,0
|
|
20231019,191500,1016805120,13210,13210,13210,13210,0
|
|
20231019,191400,1016805120,13210,13210,13210,13210,928
|
|
20231019,191300,1016805120,13210,13210,13210,13210,0
|
|
20231019,191200,1016805120,13210,13210,13210,13210,0
|
|
20231019,191100,1016805120,13210,13210,13210,13210,0
|
|
20231019,191000,1016805120,13210,13210,13210,13210,0
|
|
20231019,190900,1016805120,13210,13210,13210,13210,0
|
|
20231019,190800,1016805120,13210,13210,13210,13210,0
|
|
20231019,190700,1016805120,13210,13210,13210,13210,0
|
|
20231019,190600,1016805120,13210,13210,13210,13210,0
|
|
20231019,190500,1016805120,13210,13210,13210,13210,0
|
|
20231019,190400,1016805120,13210,13210,13210,13210,0
|
|
20231019,190300,1016805120,13210,13210,13210,13210,0
|
|
20231019,190200,1016805120,13210,13210,13210,13210,0
|
|
20231019,190100,1016805120,13210,13210,13210,13210,0
|
|
20231019,190000,1016805120,13210,13210,13210,13210,0
|
|
20231019,185900,1016805120,13210,13210,13210,13210,0
|
|
20231019,185800,1016805120,13210,13210,13210,13210,0
|
|
20231019,185700,1016805120,13210,13210,13210,13210,0
|
|
20231019,185600,1016805120,13210,13210,13210,13210,0
|
|
20231019,185500,1016805120,13210,13210,13210,13210,0
|
|
20231019,185400,1016805120,13210,13210,13210,13210,0
|
|
20231019,185300,1016805120,13210,13210,13210,13210,0
|
|
20231019,185200,1016805120,13210,13210,13210,13210,0
|
|
20231019,185100,1016805120,13210,13210,13210,13210,0
|
|
20231019,185000,1016805120,13210,13210,13210,13210,0
|
|
20231019,184900,1016805120,13210,13210,13210,13210,0
|
|
20231019,184800,1016805120,13210,13210,13210,13210,0
|
|
20231019,184700,1016805120,13210,13210,13210,13210,0
|
|
20231019,184600,1016805120,13210,13210,13210,13210,0
|
|
20231019,184500,1016805120,13210,13210,13210,13210,0
|
|
20231019,184400,1016805120,13210,13210,13210,13210,928
|
|
20231019,184300,1016805120,13210,13210,13210,13210,0
|
|
20231019,184200,1016805120,13210,13210,13210,13210,0
|
|
20231019,184100,1016805120,13210,13210,13210,13210,0
|
|
20231019,184000,1016805120,13210,13210,13210,13210,0
|
|
20231019,183900,1016805120,13210,13210,13210,13210,0
|
|
20231019,183800,1016805120,13210,13210,13210,13210,0
|
|
20231019,183700,1016805120,13210,13210,13210,13210,0
|
|
20231019,183600,1016805120,13210,13210,13210,13210,0
|
|
20231019,183500,1016805120,13210,13210,13210,13210,0
|
|
20231019,183400,1016805120,13210,13210,13210,13210,0
|
|
20231019,183300,1016805120,13210,13210,13210,13210,0
|
|
20231019,183200,1016805120,13210,13210,13210,13210,0
|
|
20231019,183100,1016805120,13210,13210,13210,13210,0
|
|
20231019,183000,1016805120,13210,13210,13210,13210,0
|
|
20231019,182900,1016805120,13210,13210,13210,13210,0
|
|
20231019,182800,1016805120,13210,13210,13210,13210,0
|
|
20231019,182700,1016805120,13210,13210,13210,13210,0
|
|
20231019,182600,1016805120,13210,13210,13210,13210,0
|
|
20231019,182500,1016805120,13210,13210,13210,13210,0
|
|
20231019,182400,1016805120,13210,13210,13210,13210,0
|
|
20231019,182300,1016805120,13210,13210,13210,13210,0
|
|
20231019,182200,1016805120,13210,13210,13210,13210,0
|
|
20231019,182100,1016805120,13210,13210,13210,13210,0
|
|
20231019,182000,1016805120,13210,13210,13210,13210,0
|
|
20231019,181900,1016805120,13210,13210,13210,13210,0
|
|
20231019,181800,1016805120,13210,13210,13210,13210,0
|
|
20231019,181700,1016805120,13210,13210,13210,13210,0
|
|
20231019,181600,1016805120,13210,13210,13210,13210,0
|
|
20231019,181500,1016805120,13210,13210,13210,13210,0
|
|
20231019,181400,1016805120,13210,13210,13210,13210,928
|
|
20231019,181300,1016805120,13210,13210,13210,13210,0
|
|
20231019,181200,1016805120,13210,13210,13210,13210,0
|
|
20231019,181100,1016805120,13210,13210,13210,13210,0
|
|
20231019,181000,1016805120,13210,13210,13210,13210,0
|
|
20231019,180900,1016805120,13210,13210,13210,13210,0
|
|
20231019,180800,1016805120,13210,13210,13210,13210,0
|
|
20231019,180700,1016805120,13210,13210,13210,13210,0
|
|
20231019,180600,1016805120,13210,13210,13210,13210,0
|
|
20231019,180500,1016805120,13210,13210,13210,13210,0
|
|
20231019,180400,1016805120,13210,13210,13210,13210,0
|
|
20231019,180300,1016805120,13210,13210,13210,13210,0
|
|
20231019,180200,1016805120,13210,13210,13210,13210,0
|
|
20231019,180100,1016805120,13210,13210,13210,13210,0
|
|
20231019,180000,1016805120,13210,13210,13210,13210,0
|
|
20231019,175900,1016805120,13210,13210,13210,13210,0
|
|
20231019,175800,1016805120,13210,13210,13210,13210,0
|
|
20231019,175700,1016805120,13210,13210,13210,13210,0
|
|
20231019,175600,1016805120,13210,13210,13210,13210,0
|
|
20231019,175500,1016805120,13210,13210,13210,13210,0
|
|
20231019,175400,1016805120,13210,13210,13210,13210,0
|
|
20231019,175300,1016805120,13210,13210,13210,13210,0
|
|
20231019,175200,1016805120,13210,13210,13210,13210,0
|
|
20231019,175100,1016805120,13210,13210,13210,13210,0
|
|
20231019,175000,1016805120,13210,13210,13210,13210,0
|
|
20231019,174900,1016805120,13210,13210,13210,13210,0
|
|
20231019,174800,1016805120,13210,13210,13210,13210,0
|
|
20231019,174700,1016805120,13210,13210,13210,13210,0
|
|
20231019,174600,1016805120,13210,13210,13210,13210,0
|
|
20231019,174500,1016805120,13210,13210,13210,13210,0
|
|
20231019,174400,1016805120,13210,13210,13210,13210,928
|
|
20231019,174300,1016805120,13210,13210,13210,13210,0
|
|
20231019,174200,1016805120,13210,13210,13210,13210,0
|
|
20231019,174100,1016805120,13210,13210,13210,13210,0
|
|
20231019,174000,1016805120,13210,13210,13210,13210,0
|
|
20231019,173900,1016805120,13210,13210,13210,13210,0
|
|
20231019,173800,1016805120,13210,13210,13210,13210,0
|
|
20231019,173700,1016805120,13210,13210,13210,13210,0
|
|
20231019,173600,1016805120,13210,13210,13210,13210,0
|
|
20231019,173500,1016805120,13210,13210,13210,13210,0
|
|
20231019,173400,1016805120,13210,13210,13210,13210,0
|
|
20231019,173300,1016805120,13210,13210,13210,13210,0
|
|
20231019,173200,1016805120,13210,13210,13210,13210,0
|
|
20231019,173100,1016805120,13210,13210,13210,13210,0
|
|
20231019,173000,1016805120,13210,13210,13210,13210,0
|
|
20231019,172900,1016805120,13210,13210,13210,13210,0
|
|
20231019,172800,1016805120,13210,13210,13210,13210,0
|
|
20231019,172700,1016805120,13210,13210,13210,13210,0
|
|
20231019,172600,1016805120,13210,13210,13210,13210,0
|
|
20231019,172500,1016805120,13210,13210,13210,13210,0
|
|
20231019,172400,1016805120,13210,13210,13210,13210,0
|
|
20231019,172300,1016805120,13210,13210,13210,13210,0
|
|
20231019,172200,1016805120,13210,13210,13210,13210,0
|
|
20231019,172100,1016805120,13210,13210,13210,13210,0
|
|
20231019,172000,1016805120,13210,13210,13210,13210,0
|
|
20231019,171900,1016805120,13210,13210,13210,13210,0
|
|
20231019,171800,1016805120,13210,13210,13210,13210,0
|
|
20231019,171700,1016805120,13210,13210,13210,13210,0
|
|
20231019,171600,1016805120,13210,13210,13210,13210,0
|
|
20231019,171500,1016805120,13210,13210,13210,13210,0
|
|
20231019,171400,1016805120,13210,13210,13210,13210,928
|
|
20231019,171300,1016805120,13210,13210,13210,13210,0
|
|
20231019,171200,1016805120,13210,13210,13210,13210,0
|
|
20231019,171100,1016805120,13210,13210,13210,13210,0
|
|
20231019,171000,1016805120,13210,13210,13210,13210,0
|
|
20231019,170900,1016805120,13210,13210,13210,13210,0
|
|
20231019,170800,1016805120,13210,13210,13210,13210,0
|
|
20231019,170700,1016805120,13210,13210,13210,13210,0
|
|
20231019,170600,1016805120,13210,13210,13210,13210,0
|
|
20231019,170500,1016805120,13210,13210,13210,13210,0
|
|
20231019,170400,1016805120,13210,13210,13210,13210,0
|
|
20231019,170300,1016805120,13210,13210,13210,13210,0
|
|
20231019,170200,1016805120,13210,13210,13210,13210,0
|
|
20231019,170100,1016805120,13210,13210,13210,13210,0
|
|
20231019,170000,1016805120,13210,13210,13210,13210,0
|
|
20231019,165900,1016805120,13210,13210,13210,13210,0
|
|
20231019,165800,1016805120,13210,13210,13210,13210,0
|
|
20231019,165700,1016805120,13210,13210,13210,13210,0
|
|
20231019,165600,1016805120,13210,13210,13210,13210,0
|
|
20231019,165500,1016805120,13210,13210,13210,13210,0
|
|
20231019,165400,1016805120,13210,13210,13210,13210,0
|
|
20231019,165300,1016805120,13210,13210,13210,13210,0
|
|
20231019,165200,1016805120,13210,13210,13210,13210,0
|
|
20231019,165100,1016805120,13210,13210,13210,13210,0
|
|
20231019,165000,1016805120,13210,13210,13210,13210,0
|
|
20231019,164900,1016805120,13210,13210,13210,13210,0
|
|
20231019,164800,1016805120,13210,13210,13210,13210,0
|
|
20231019,164700,1016805120,13210,13210,13210,13210,0
|
|
20231019,164600,1016805120,13210,13210,13210,13210,0
|
|
20231019,164500,1016805120,13210,13210,13210,13210,0
|
|
20231019,164400,1016805120,13210,13210,13210,13210,928
|
|
20231019,164300,1016805120,13210,13210,13210,13210,0
|
|
20231019,164200,1016805120,13210,13210,13210,13210,0
|
|
20231019,164100,1016805120,13210,13210,13210,13210,0
|
|
20231019,164000,1016805120,13210,13210,13210,13210,0
|
|
20231019,163900,1016805120,13210,13210,13210,13210,0
|
|
20231019,163800,1016805120,13210,13210,13210,13210,0
|
|
20231019,163700,1016805120,13210,13210,13210,13210,0
|
|
20231019,163600,1016805120,13210,13210,13210,13210,0
|
|
20231019,163500,1016805120,13210,13210,13210,13210,0
|
|
20231019,163400,1016805120,13210,13210,13210,13210,0
|
|
20231019,163300,1016805120,13210,13210,13210,13210,0
|
|
20231019,163200,1016805120,13210,13210,13210,13210,0
|
|
20231019,163100,1016805120,13210,13210,13210,13210,0
|
|
20231019,163000,1016805120,13210,13210,13210,13210,0
|
|
20231019,162900,1016805120,13210,13210,13210,13210,0
|
|
20231019,162800,1016805120,13210,13210,13210,13210,0
|
|
20231019,162700,1016805120,13210,13210,13210,13210,0
|
|
20231019,162600,1016805120,13210,13210,13210,13210,0
|
|
20231019,162500,1016805120,13210,13210,13210,13210,0
|
|
20231019,162400,1016805120,13210,13210,13210,13210,0
|
|
20231019,162300,1016805120,13210,13210,13210,13210,0
|
|
20231019,162200,1016805120,13210,13210,13210,13210,0
|
|
20231019,162100,1016805120,13210,13210,13210,13210,0
|
|
20231019,162000,1016805120,13210,13210,13210,13210,0
|
|
20231019,161900,1016805120,13210,13210,13210,13210,0
|
|
20231019,161800,1016805120,13210,13210,13210,13210,0
|
|
20231019,161700,1016805120,13210,13210,13210,13210,0
|
|
20231019,161600,1016805120,13210,13210,13210,13210,0
|
|
20231019,161500,1016805120,13210,13210,13210,13210,0
|
|
20231019,161400,1016805120,13210,13210,13210,13210,928
|
|
20231019,161300,1016805120,13210,13210,13210,13210,0
|
|
20231019,161200,1016805120,13210,13210,13210,13210,0
|
|
20231019,161100,1016805120,13210,13210,13210,13210,0
|
|
20231019,161000,1016805120,13210,13210,13210,13210,0
|
|
20231019,160900,1016805120,13210,13210,13210,13210,0
|
|
20231019,160800,1016805120,13210,13210,13210,13210,0
|
|
20231019,160700,1016805120,13210,13210,13210,13210,0
|
|
20231019,160600,1016805120,13210,13210,13210,13210,0
|
|
20231019,160500,1016805120,13210,13210,13210,13210,0
|
|
20231019,160400,1016805120,13210,13210,13210,13210,0
|
|
20231019,160300,1016805120,13210,13210,13210,13210,0
|
|
20231019,160200,1016805120,13210,13210,13210,13210,0
|
|
20231019,160100,1016805120,13210,13210,13210,13210,0
|
|
20231019,160000,1016805120,13210,13210,13210,13210,0
|
|
20231019,155900,1016805120,13210,13210,13210,13210,0
|
|
20231019,155800,1016805120,13210,13210,13210,13210,0
|
|
20231019,155700,1016805120,13210,13210,13210,13210,0
|
|
20231019,155600,1016805120,13210,13210,13210,13210,0
|
|
20231019,155500,1016805120,13210,13210,13210,13210,0
|
|
20231019,155400,1016805120,13210,13210,13210,13210,0
|
|
20231019,155300,1016805120,13210,13210,13210,13210,0
|
|
20231019,155200,1016805120,13210,13210,13210,13210,0
|
|
20231019,155100,1016805120,13210,13210,13210,13210,0
|
|
20231019,155000,1016805120,13210,13210,13210,13210,0
|
|
20231019,154900,1016805120,13210,13210,13210,13210,0
|
|
20231019,154800,1016805120,13210,13210,13210,13210,0
|
|
20231019,154700,1016805120,13210,13210,13210,13210,0
|
|
20231019,154600,1016805120,13210,13210,13210,13210,0
|
|
20231019,154500,1016805120,13210,13210,13210,13210,0
|
|
20231019,154400,1016805120,13210,13210,13210,13210,928
|
|
20231019,154300,1016805120,13210,13210,13210,13210,0
|
|
20231019,154200,1016805120,13210,13210,13210,13210,0
|
|
20231019,154100,1016805120,13210,13210,13210,13210,0
|
|
20231019,154000,1016805120,13210,13210,13210,13210,0
|
|
20231019,153900,1016805120,13210,13210,13210,13210,0
|
|
20231019,153800,1016805120,13210,13210,13210,13210,0
|
|
20231019,153700,1016805120,13210,13210,13210,13210,0
|
|
20231019,153600,1016805120,13210,13210,13210,13210,0
|
|
20231019,153500,1016805120,13210,13210,13210,13210,0
|
|
20231019,153400,1016805120,13210,13210,13210,13210,0
|
|
20231019,153300,1016805120,13210,13210,13210,13210,0
|
|
20231019,153200,1016805120,13210,13210,13210,13210,0
|
|
20231019,153100,1016805120,13210,13210,13210,13210,0
|
|
20231019,153000,1016805120,13210,13210,13210,13210,928
|
|
20231019,152900,1004546240,13210,13210,13210,13210,0
|
|
20231019,152800,1004546240,13210,13210,13210,13210,0
|
|
20231019,152700,1004546240,13210,13210,13210,13210,0
|
|
20231019,152600,1004546240,13210,13210,13210,13210,0
|
|
20231019,152500,1004546240,13210,13210,13210,13210,0
|
|
20231019,152400,1004546240,13210,13210,13210,13210,0
|
|
20231019,152300,1004546240,13210,13210,13210,13210,0
|
|
20231019,152200,1004546240,13210,13210,13210,13210,0
|
|
20231019,152100,1004546240,13210,13210,13210,13210,0
|
|
20231019,152000,1004546240,13210,13210,13210,13210,0
|
|
20231019,151900,1004546240,13210,13250,13330,13210,101
|
|
20231019,151800,1003208770,13300,13300,13300,13300,140
|
|
20231019,151700,1001346770,13300,13330,13340,13300,268
|
|
20231019,151600,997775040,13330,13310,13330,13310,145
|
|
20231019,151500,995843450,13310,13320,13340,13310,194
|
|
20231019,151400,993258550,13320,13350,13350,13320,279
|
|
20231019,151300,989538210,13350,13330,13350,13330,230
|
|
20231019,151200,986470350,13330,13330,13350,13320,251
|
|
20231019,151100,983124210,13350,13340,13350,13340,47
|
|
20231019,151000,982497010,13320,13310,13350,13310,201
|
|
20231019,150900,979820380,13320,13330,13340,13320,228
|
|
20231019,150800,976782880,13350,13350,13350,13340,96
|
|
20231019,150700,975501780,13350,13340,13350,13340,763
|
|
20231019,150600,965322230,13340,13340,13340,13340,115
|
|
20231019,150500,963788130,13340,13340,13350,13330,191
|
|
20231019,150400,961240840,13350,13320,13350,13320,64
|
|
20231019,150300,960387700,13320,13300,13320,13300,160
|
|
20231019,150200,958259100,13300,13300,13310,13300,189
|
|
20231019,150100,955744720,13310,13310,13310,13300,264
|
|
20231019,150000,952230910,13310,13320,13320,13310,355
|
|
20231019,145900,947502870,13320,13320,13320,13320,1
|
|
20231019,145800,947489550,13300,13300,13300,13290,178
|
|
20231019,145700,945122200,13290,13320,13320,13290,159
|
|
20231019,145600,943008940,13370,13350,13370,13350,264
|
|
20231019,145500,939482510,13370,13370,13370,13350,353
|
|
20231019,145400,934766740,13350,13350,13380,13350,371
|
|
20231019,145300,929808300,13350,13320,13350,13320,239
|
|
20231019,145200,926621810,13310,13310,13310,13310,65
|
|
20231019,145100,925756660,13310,13310,13310,13280,190
|
|
20231019,145000,923230030,13310,13320,13320,13310,91
|
|
20231019,144900,922017920,13320,13330,13330,13320,212
|
|
20231019,144800,919193180,13310,13320,13330,13310,172
|
|
20231019,144700,916901530,13320,13310,13320,13310,165
|
|
20231019,144600,914704170,13310,13270,13310,13270,2139
|
|
20231019,144500,886249360,13260,13280,13280,13260,147
|
|
20231019,144400,884298450,13260,13260,13280,13250,208
|
|
20231019,144300,881540850,13260,13260,13270,13260,199
|
|
20231019,144200,878901420,13280,13280,13280,13270,144
|
|
20231019,144100,876989780,13260,13280,13280,13260,113
|
|
20231019,144000,875490900,13260,13260,13270,13260,288
|
|
20231019,143900,871671120,13280,13270,13280,13260,173
|
|
20231019,143800,869375350,13260,13260,13270,13260,74
|
|
20231019,143700,868393840,13260,13260,13270,13260,189
|
|
20231019,143600,865886920,13270,13270,13270,13260,206
|
|
20231019,143500,863153660,13260,13260,13260,13250,251
|
|
20231019,143400,859825970,13270,13260,13270,13260,64
|
|
20231019,143300,858977320,13250,13240,13250,13240,301
|
|
20231019,143200,854989840,13240,13240,13240,13240,91
|
|
20231019,143100,853785000,13240,13230,13240,13230,188
|
|
20231019,143000,851296370,13230,13230,13230,13230,305
|
|
20231019,142900,847261220,13230,13240,13240,13230,115
|
|
20231019,142800,845739750,13230,13230,13230,13210,245
|
|
20231019,142700,842500330,13230,13240,13240,13230,229
|
|
20231019,142600,839468980,13240,13240,13240,13240,230
|
|
20231019,142500,836423780,13240,13240,13240,13240,113
|
|
20231019,142400,834927660,13240,13240,13240,13230,201
|
|
20231019,142300,832266600,13240,13260,13270,13240,177
|
|
20231019,142200,829920460,13260,13260,13270,13260,226
|
|
20231019,142100,826922490,13260,13260,13270,13250,275
|
|
20231019,142000,823275480,13260,13300,13300,13250,271
|
|
20231019,141900,819678260,13300,13270,13300,13260,158
|
|
20231019,141800,817578570,13260,13260,13260,13260,157
|
|
20231019,141700,815496750,13250,13250,13250,13230,63
|
|
20231019,141600,814662340,13210,13240,13250,13210,489
|
|
20231019,141500,808188790,13250,13240,13250,13240,130
|
|
20231019,141400,806466500,13240,13240,13250,13240,108
|
|
20231019,141300,805036330,13230,13230,13230,13230,793
|
|
20231019,141200,794544940,13220,13220,13220,13200,224
|
|
20231019,141100,791584000,13230,13280,13280,13230,1189
|
|
20231019,141000,775842380,13280,13250,13280,13250,68
|
|
20231019,140900,774940400,13250,13240,13250,13240,99
|
|
20231019,140800,773628660,13240,13240,13240,13230,178
|
|
20231019,140700,771272110,13220,13210,13240,13210,182
|
|
20231019,140600,768865050,13200,13190,13200,13190,227
|
|
20231019,140500,765870740,13200,13190,13200,13190,143
|
|
20231019,140400,763983640,13200,13190,13200,13190,215
|
|
20231019,140300,761146640,13190,13180,13190,13180,206
|
|
20231019,140200,758429670,13190,13200,13200,13190,228
|
|
20231019,140100,755421200,13190,13200,13200,13180,197
|
|
20231019,140000,752822480,13200,13160,13200,13160,921
|
|
20231019,135900,740687220,13140,13110,13160,13110,221
|
|
20231019,135800,737781500,13160,13090,13160,13090,1905
|
|
20231019,135700,712754050,13100,13090,13110,13090,420
|
|
20231019,135600,707253500,13090,13080,13090,13070,131
|
|
20231019,135500,705539290,13080,13080,13080,13070,141
|
|
20231019,135400,703695210,13080,13080,13090,13070,174
|
|
20231019,135300,701419000,13100,13110,13110,13100,541
|
|
20231019,135200,694326740,13120,13120,13130,13110,171
|
|
20231019,135100,692083020,13120,13120,13120,13100,284
|
|
20231019,135000,688357700,13110,13090,13110,13090,495
|
|
20231019,134900,681872000,13090,13090,13100,13070,218
|
|
20231019,134800,679018960,13110,13090,13110,13090,416
|
|
20231019,134700,673569190,13090,13070,13090,13070,212
|
|
20231019,134600,670795150,13070,13060,13070,13050,339
|
|
20231019,134500,666369960,13070,13080,13090,13060,297
|
|
20231019,134400,662488440,13080,13080,13080,13080,155
|
|
20231019,134300,660461040,13070,13070,13070,13060,177
|
|
20231019,134200,658148030,13060,13070,13070,13060,266
|
|
20231019,134100,654672660,13060,13070,13070,13060,174
|
|
20231019,134000,652398860,13060,13070,13070,13060,118
|
|
20231019,133900,650857530,13070,13040,13070,13030,608
|
|
20231019,133800,642928640,13040,13030,13040,13030,189
|
|
20231019,133700,640464320,13030,13020,13040,13020,84
|
|
20231019,133600,639369800,13010,13010,13020,13000,1349
|
|
20231019,133500,621812820,13010,13010,13010,13010,20
|
|
20231019,133400,621552620,12970,13050,13050,12970,389
|
|
20231019,133300,616490120,13050,13060,13060,13020,359
|
|
20231019,133200,611806780,13060,13070,13080,13060,457
|
|
20231019,133100,605832920,13080,13060,13100,13060,1198
|
|
20231019,133000,590146750,13060,13030,13060,13030,1109
|
|
20231019,132900,575679950,13010,13020,13030,13000,227
|
|
20231019,132800,572725720,13000,12990,13030,12990,1012
|
|
20231019,132700,559559030,13000,12960,13000,12960,185
|
|
20231019,132600,557157400,12960,12940,12980,12940,435
|
|
20231019,132500,551520220,12940,12970,13020,12940,882
|
|
20231019,132400,540083100,12970,13020,13020,12970,686
|
|
20231019,132300,531169120,13010,13000,13010,13000,43
|
|
20231019,132200,530609780,13020,13010,13020,12960,414
|
|
20231019,132100,525230490,13020,13030,13040,13010,212
|
|
20231019,132000,522470660,13040,12970,13040,12970,1513
|
|
20231019,131900,502791390,12970,12930,13020,12920,3551
|
|
20231019,131800,456714960,12930,12900,12950,12900,404
|
|
20231019,131700,451494470,12900,12900,12920,12890,545
|
|
20231019,131600,444463820,12940,12850,12940,12850,509
|
|
20231019,131500,437893680,12870,12770,12870,12770,248
|
|
20231019,131400,434712330,12780,12770,12780,12770,97
|
|
20231019,131300,433472870,12770,12770,12770,12770,37
|
|
20231019,131200,433000380,12770,12770,12770,12770,20
|
|
20231019,131100,432744980,12770,12770,12770,12770,16
|
|
20231019,131000,432540660,12770,12770,12770,12770,37
|
|
20231019,130900,432068170,12780,12770,12780,12770,40
|
|
20231019,130800,431557310,12760,12760,12760,12760,436
|
|
20231019,130700,425993950,12770,12770,12770,12770,8
|
|
20231019,130600,425891790,12780,12770,12780,12770,58
|
|
20231019,130500,425151020,12770,12770,12770,12770,40
|
|
20231019,130400,424640220,12770,12760,12770,12760,55
|
|
20231019,130300,423938090,12750,12750,12750,12750,20
|
|
20231019,130200,423683090,12760,12770,12770,12760,528
|
|
20231019,130100,416940680,12770,12770,12790,12770,146
|
|
20231019,130000,415074260,12780,12780,12780,12770,93
|
|
20231019,125900,413885920,12770,12760,12770,12760,37
|
|
20231019,125800,413413600,12760,12770,12770,12760,635
|
|
20231019,125700,405304890,12770,12770,12780,12770,140
|
|
20231019,125600,403517070,12760,12760,12760,12760,20
|
|
20231019,125500,403261870,12760,12760,12760,12760,37
|
|
20231019,125400,402789750,12760,12750,12760,12750,39
|
|
20231019,125300,402292270,12760,12760,12760,12760,117
|
|
20231019,125200,400799350,12760,12760,12770,12760,44
|
|
20231019,125100,400237840,12770,12770,12770,12770,50
|
|
20231019,125000,399599340,12760,12760,12770,12760,42
|
|
20231019,124900,399063360,12760,12760,12760,12760,20
|
|
20231019,124800,398808160,12760,12770,12770,12760,38
|
|
20231019,124700,398323270,12760,12750,12760,12750,89
|
|
20231019,124600,397187830,12750,12740,12750,12740,230
|
|
20231019,124500,394256090,12740,12730,12740,12730,54
|
|
20231019,124400,393568570,12730,12730,12730,12730,0
|
|
20231019,124300,393568570,12730,12740,12740,12730,25
|
|
20231019,124200,393250270,12740,12740,12740,12740,1
|
|
20231019,124100,393237530,12750,12760,12760,12750,117
|
|
20231019,124000,391745740,12760,12750,12760,12750,73
|
|
20231019,123900,390814960,12750,12760,12760,12750,21
|
|
20231019,123800,390547200,12750,12750,12750,12750,20
|
|
20231019,123700,390292200,12750,12750,12750,12750,0
|
|
20231019,123600,390292200,12750,12750,12750,12750,20
|
|
20231019,123500,390037200,12750,12750,12750,12750,20
|
|
20231019,123400,389782200,12750,12750,12750,12750,20
|
|
20231019,123300,389527200,12750,12750,12750,12750,20
|
|
20231019,123200,389272200,12750,12750,12750,12750,22
|
|
20231019,123100,388991700,12750,12750,12750,12750,88
|
|
20231019,123000,387869700,12760,12730,12760,12730,100
|
|
20231019,122900,386595340,12730,12720,12730,12720,22
|
|
20231019,122800,386315480,12730,12720,12730,12720,29
|
|
20231019,122700,385946510,12750,12750,12750,12750,0
|
|
20231019,122600,385946510,12750,12750,12750,12750,0
|
|
20231019,122500,385946510,12750,12720,12750,12720,60
|
|
20231019,122400,385182350,12710,12720,12720,12710,1000
|
|
20231019,122300,372466430,12720,12720,12720,12720,20
|
|
20231019,122200,372212030,12720,12720,12730,12720,520
|
|
20231019,122100,365594630,12730,12720,12730,12720,26
|
|
20231019,122000,365263850,12730,12720,12730,12720,21
|
|
20231019,121900,364996720,12720,12720,12720,12720,20
|
|
20231019,121800,364742320,12730,12720,12730,12720,33
|
|
20231019,121700,364322430,12730,12720,12730,12720,60
|
|
20231019,121600,363559130,12720,12720,12720,12720,20
|
|
20231019,121500,363304730,12720,12720,12720,12720,40
|
|
20231019,121400,362795930,12720,12720,12720,12720,20
|
|
20231019,121300,362541530,12720,12720,12720,12720,20
|
|
20231019,121200,362287130,12720,12730,12730,12720,41
|
|
20231019,121100,361765530,12730,12720,12730,12720,182
|
|
20231019,121000,359450480,12720,12720,12720,12720,0
|
|
20231019,120900,359450480,12720,12720,12720,12720,20
|
|
20231019,120800,359196080,12720,12720,12720,12720,21
|
|
20231019,120700,358928960,12720,12720,12720,12720,70
|
|
20231019,120600,358038560,12720,12720,12720,12720,20
|
|
20231019,120500,357784160,12720,12720,12720,12720,20
|
|
20231019,120400,357529760,12730,12720,12730,12720,33
|
|
20231019,120300,357109980,12720,12720,12720,12720,20
|
|
20231019,120200,356855580,12720,12730,12730,12720,28
|
|
20231019,120100,356499340,12720,12720,12720,12720,20
|
|
20231019,120000,356244940,12720,12720,12720,12720,34
|
|
20231019,115900,355812460,12730,12720,12730,12720,54
|
|
20231019,115800,355125380,12720,12720,12720,12720,27
|
|
20231019,115700,354781940,12720,12720,12720,12720,9
|
|
20231019,115600,354667460,12720,12720,12730,12720,29
|
|
20231019,115500,354298570,12720,12720,12720,12720,32
|
|
20231019,115400,353891530,12720,12720,12720,12720,29
|
|
20231019,115300,353522650,12720,12720,12730,12720,29
|
|
20231019,115200,353153760,12730,12720,12730,12720,35
|
|
20231019,115100,352708490,12720,12720,12720,12720,240
|
|
20231019,115000,349655690,12720,12720,12720,12720,109
|
|
20231019,114900,348269210,12720,12720,12720,12720,28
|
|
20231019,114800,347913050,12720,12720,12720,12720,31
|
|
20231019,114700,347518730,12720,12720,12720,12720,28
|
|
20231019,114600,347162570,12720,12730,12730,12720,30
|
|
20231019,114500,346780960,12720,12720,12720,12720,28
|
|
20231019,114400,346424800,12720,12720,12730,12720,33
|
|
20231019,114300,346005020,12730,12720,12730,12720,17
|
|
20231019,114200,345788690,12720,12710,12720,12710,47
|
|
20231019,114100,345190880,12720,12710,12720,12710,10
|
|
20231019,114000,345063760,12710,12720,12720,12710,312
|
|
20231019,113900,341095300,12720,12720,12720,12720,29
|
|
20231019,113800,340726420,12720,12720,12720,12720,28
|
|
20231019,113700,340370260,12720,12720,12720,12720,77
|
|
20231019,113600,339390820,12720,12720,12720,12720,31
|
|
20231019,113500,338996500,12710,12710,12710,12710,45
|
|
20231019,113400,338424550,12720,12720,12720,12720,116
|
|
20231019,113300,336949030,12720,12720,12730,12720,37
|
|
20231019,113200,336478330,12710,12720,12720,12710,107
|
|
20231019,113100,335117350,12710,12740,12740,12710,864
|
|
20231019,113000,324110400,12740,12740,12740,12740,8
|
|
20231019,112900,324008480,12740,12740,12740,12740,31
|
|
20231019,112800,323613540,12740,12740,12740,12740,23
|
|
20231019,112700,323320520,12740,12730,12740,12730,24
|
|
20231019,112600,323014960,12740,12720,12740,12720,98
|
|
20231019,112500,321767860,12730,12720,12730,12720,21
|
|
20231019,112400,321500730,12720,12710,12720,12710,132
|
|
20231019,112300,319821890,12720,12720,12720,12720,4
|
|
20231019,112200,319771010,12710,12710,12710,12710,40
|
|
20231019,112100,319262610,12710,12710,12710,12710,261
|
|
20231019,112000,315945300,12700,12700,12700,12700,55
|
|
20231019,111900,315246800,12690,12690,12690,12690,0
|
|
20231019,111800,315246800,12690,12680,12700,12680,268
|
|
20231019,111700,311845930,12680,12680,12680,12680,20
|
|
20231019,111600,311592330,12690,12680,12690,12680,202
|
|
20231019,111500,309030950,12680,12680,12680,12680,20
|
|
20231019,111400,308777350,12680,12690,12690,12680,26
|
|
20231019,111300,308447610,12690,12690,12690,12680,24
|
|
20231019,111200,308143250,12680,12680,12680,12680,20
|
|
20231019,111100,307889650,12690,12690,12690,12690,64
|
|
20231019,111000,307077490,12700,12690,12700,12690,62
|
|
20231019,110900,306290700,12690,12690,12690,12690,100
|
|
20231019,110800,305021700,12690,12690,12690,12690,31
|
|
20231019,110700,304628310,12700,12700,12700,12700,1
|
|
20231019,110600,304615610,12670,12660,12670,12660,138
|
|
20231019,110500,302867350,12660,12660,12660,12660,20
|
|
20231019,110400,302614150,12670,12660,12670,12660,37
|
|
20231019,110300,302145560,12660,12660,12660,12660,0
|
|
20231019,110200,302145560,12660,12660,12670,12660,54
|
|
20231019,110100,301461850,12660,12660,12660,12660,77
|
|
20231019,110000,300487030,12660,12660,12670,12650,156
|
|
20231019,105900,298512210,12670,12660,12670,12660,43
|
|
20231019,105800,297967600,12690,12690,12690,12690,1
|
|
20231019,105700,297954910,12660,12660,12660,12660,0
|
|
20231019,105600,297954910,12660,12660,12660,12660,68
|
|
20231019,105500,297094030,12650,12650,12660,12650,28
|
|
20231019,105400,296739800,12660,12650,12660,12650,102
|
|
20231019,105300,295449470,12650,12650,12660,12650,27
|
|
20231019,105200,295107900,12650,12660,12660,12650,124
|
|
20231019,105100,293539190,12650,12650,12660,12650,9
|
|
20231019,105000,293425320,12670,12660,12670,12650,64
|
|
20231019,104900,292614940,12640,12660,12660,12640,93
|
|
20231019,104800,291438510,12650,12640,12650,12640,23
|
|
20231019,104700,291147780,12640,12660,12660,12640,18
|
|
20231019,104600,290920210,12690,12660,12690,12650,69
|
|
20231019,104500,290046840,12660,12660,12660,12660,6
|
|
20231019,104400,289970880,12670,12660,12670,12660,122
|
|
20231019,104300,288425760,12650,12640,12650,12640,117
|
|
20231019,104200,286946360,12650,12650,12660,12650,400
|
|
20231019,104100,281885130,12630,12630,12630,12620,492
|
|
20231019,104000,275671700,12630,12650,12650,12630,1229
|
|
20231019,103900,260138750,12650,12670,12680,12650,725
|
|
20231019,103800,250958420,12680,12670,12680,12670,34
|
|
20231019,103700,250527580,12670,12670,12680,12670,208
|
|
20231019,103600,247891830,12680,12670,12680,12670,20
|
|
20231019,103500,247638260,12680,12670,12690,12670,41
|
|
20231019,103400,247118670,12680,12670,12690,12670,42
|
|
20231019,103300,246586290,12670,12690,12690,12670,486
|
|
20231019,103200,240423580,12690,12690,12690,12690,73
|
|
20231019,103100,239497210,12690,12680,12690,12680,172
|
|
20231019,103000,237314540,12690,12690,12700,12690,459
|
|
20231019,102900,231489820,12690,12700,12700,12690,28
|
|
20231019,102800,231134460,12690,12690,12700,12690,641
|
|
20231019,102700,222996670,12690,12700,12700,12690,25
|
|
20231019,102600,222679370,12690,12690,12690,12690,20
|
|
20231019,102500,222425570,12690,12690,12690,12690,31
|
|
20231019,102400,222032180,12700,12690,12700,12690,60
|
|
20231019,102300,221270380,12690,12690,12700,12690,162
|
|
20231019,102200,219213300,12700,12700,12700,12700,4
|
|
20231019,102100,219162500,12700,12700,12700,12700,166
|
|
20231019,102000,217054300,12710,12700,12710,12700,21
|
|
20231019,101900,216787590,12710,12700,12710,12690,303
|
|
20231019,101800,212939550,12700,12700,12700,12690,21
|
|
20231019,101700,212672910,12700,12700,12700,12690,211
|
|
20231019,101600,209993550,12700,12700,12700,12700,5
|
|
20231019,101500,209930050,12700,12700,12710,12690,367
|
|
20231019,101400,205269100,12700,12700,12700,12700,107
|
|
20231019,101300,203910200,12710,12710,12710,12710,44
|
|
20231019,101200,203350960,12710,12710,12710,12710,58
|
|
20231019,101100,202613780,12710,12740,12740,12710,5
|
|
20231019,101000,202550180,12730,12730,12730,12730,77
|
|
20231019,100900,201569970,12700,12690,12700,12690,142
|
|
20231019,100800,199766580,12690,12750,12750,12690,2745
|
|
20231019,100700,164859400,12750,12780,12780,12750,895
|
|
20231019,100600,153430190,12790,12780,12790,12780,49
|
|
20231019,100500,152803840,12790,12790,12790,12790,46
|
|
20231019,100400,152215500,12790,12810,12810,12790,342
|
|
20231019,100300,147838520,12790,12800,12800,12790,17
|
|
20231019,100200,147621070,12790,12790,12790,12790,29
|
|
20231019,100100,147250160,12800,12790,12800,12790,167
|
|
20231019,100000,145113210,12780,12800,12800,12780,195
|
|
20231019,095900,142621000,12790,12790,12790,12790,195
|
|
20231019,095800,140126950,12800,12790,12800,12790,15
|
|
20231019,095700,139935090,12790,12800,12800,12790,17
|
|
20231019,095600,139717580,12800,12800,12800,12790,72
|
|
20231019,095500,138796130,12790,12800,12800,12790,220
|
|
20231019,095400,135980140,12800,12800,12810,12800,30
|
|
20231019,095300,135596030,12810,12810,12810,12810,6
|
|
20231019,095200,135519170,12810,12800,12810,12800,48
|
|
20231019,095100,134904430,12810,12800,12810,12800,31
|
|
20231019,095000,134507620,12810,12810,12810,12810,2
|
|
20231019,094900,134482000,12800,12800,12800,12790,424
|
|
20231019,094800,129054960,12800,12800,12800,12800,182
|
|
20231019,094700,126725360,12800,12800,12840,12800,115
|
|
20231019,094600,125253320,12800,12840,12840,12800,15
|
|
20231019,094500,125061280,12810,12810,12810,12800,226
|
|
20231019,094400,122168020,12810,12800,12840,12800,30
|
|
20231019,094300,121783840,12840,12840,12840,12840,1
|
|
20231019,094200,121771000,12840,12840,12840,12840,171
|
|
20231019,094100,119575360,12810,12810,12810,12810,11
|
|
20231019,094000,119434450,12810,12840,12840,12810,12
|
|
20231019,093900,119280690,12820,12840,12840,12820,25
|
|
20231019,093800,118960090,12840,12840,12840,12840,3
|
|
20231019,093700,118921570,12840,12840,12840,12840,1
|
|
20231019,093600,118908730,12830,12830,12830,12830,171
|
|
20231019,093500,116714800,12830,12830,12830,12830,1
|
|
20231019,093400,116701970,12840,12840,12840,12840,0
|
|
20231019,093300,116701970,12840,12830,12840,12780,244
|
|
20231019,093200,113575960,12830,12820,12830,12820,7
|
|
20231019,093100,113486210,12820,12810,12820,12810,87
|
|
20231019,093000,112371730,12800,12810,12810,12800,66
|
|
20231019,092900,111526300,12810,12780,12810,12780,12
|
|
20231019,092800,111372670,12810,12800,12810,12800,205
|
|
20231019,092700,108748650,12800,12800,12800,12800,5
|
|
20231019,092600,108684650,12800,12800,12800,12800,123
|
|
20231019,092500,107110250,12770,12800,12810,12770,320
|
|
20231019,092400,103014660,12800,12800,12800,12800,0
|
|
20231019,092300,103014660,12800,12800,12800,12800,118
|
|
20231019,092200,101504260,12800,12790,12800,12790,58
|
|
20231019,092100,100762190,12790,12800,12800,12790,14
|
|
20231019,092000,100583110,12800,12770,12800,12770,4
|
|
20231019,091900,100531940,12770,12780,12800,12770,10
|
|
20231019,091800,100404000,12760,12760,12770,12760,101
|
|
20231019,091700,99115230,12780,12790,12790,12780,52
|
|
20231019,091600,98450660,12760,12760,12760,12760,40
|
|
20231019,091500,97940260,12760,12760,12760,12750,170
|
|
20231019,091400,95772630,12750,12750,12750,12750,60
|
|
20231019,091300,95007630,12750,12760,12760,12750,200
|
|
20231019,091200,92457590,12760,12730,12760,12730,21
|
|
20231019,091100,92189740,12720,12710,12720,12710,11
|
|
20231019,091000,92049850,12710,12710,12710,12700,885
|
|
20231019,090900,80804360,12750,12750,12750,12700,741
|
|
20231019,090800,71375280,12750,12720,12750,12710,108
|
|
20231019,090700,70001380,12720,12790,12790,12720,64
|
|
20231019,090600,69186250,12790,12790,12790,12700,2228
|
|
20231019,090500,40821300,12800,12790,12800,12790,117
|
|
20231019,090400,39324770,12790,12780,12790,12780,70
|
|
20231019,090300,38429670,12760,12760,12760,12760,0
|
|
20231019,090200,38429670,12760,12760,12760,12760,163
|
|
20231019,090100,36349790,12750,12760,12760,12710,182
|
|
20231019,090000,34029330,12760,12850,12850,12710,2663
|