633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,193000,797913190,5080,5080,5080,5080,5539
|
|
20231019,192900,797913190,5080,5080,5080,5080,0
|
|
20231019,192800,797913190,5080,5080,5080,5080,0
|
|
20231019,192700,797913190,5080,5080,5080,5080,0
|
|
20231019,192600,797913190,5080,5080,5080,5080,0
|
|
20231019,192500,797913190,5080,5080,5080,5080,0
|
|
20231019,192400,797913190,5080,5080,5080,5080,0
|
|
20231019,192300,797913190,5080,5080,5080,5080,0
|
|
20231019,192200,797913190,5080,5080,5080,5080,0
|
|
20231019,192100,797913190,5080,5080,5080,5080,0
|
|
20231019,192000,797913190,5080,5080,5080,5080,0
|
|
20231019,191900,797913190,5080,5080,5080,5080,0
|
|
20231019,191800,797913190,5080,5080,5080,5080,0
|
|
20231019,191700,797913190,5080,5080,5080,5080,0
|
|
20231019,191600,797913190,5080,5080,5080,5080,0
|
|
20231019,191500,797913190,5080,5080,5080,5080,0
|
|
20231019,191400,797913190,5080,5080,5080,5080,0
|
|
20231019,191300,797913190,5080,5080,5080,5080,0
|
|
20231019,191200,797913190,5080,5080,5080,5080,0
|
|
20231019,191100,797913190,5080,5080,5080,5080,0
|
|
20231019,191000,797913190,5080,5080,5080,5080,0
|
|
20231019,190900,797913190,5080,5080,5080,5080,0
|
|
20231019,190800,797913190,5080,5080,5080,5080,0
|
|
20231019,190700,797913190,5080,5080,5080,5080,0
|
|
20231019,190600,797913190,5080,5080,5080,5080,0
|
|
20231019,190500,797913190,5080,5080,5080,5080,0
|
|
20231019,190400,797913190,5080,5080,5080,5080,0
|
|
20231019,190300,797913190,5080,5080,5080,5080,0
|
|
20231019,190200,797913190,5080,5080,5080,5080,0
|
|
20231019,190100,797913190,5080,5080,5080,5080,0
|
|
20231019,190000,797913190,5080,5080,5080,5080,5539
|
|
20231019,185900,797913190,5080,5080,5080,5080,0
|
|
20231019,185800,797913190,5080,5080,5080,5080,0
|
|
20231019,185700,797913190,5080,5080,5080,5080,0
|
|
20231019,185600,797913190,5080,5080,5080,5080,0
|
|
20231019,185500,797913190,5080,5080,5080,5080,0
|
|
20231019,185400,797913190,5080,5080,5080,5080,0
|
|
20231019,185300,797913190,5080,5080,5080,5080,0
|
|
20231019,185200,797913190,5080,5080,5080,5080,0
|
|
20231019,185100,797913190,5080,5080,5080,5080,0
|
|
20231019,185000,797913190,5080,5080,5080,5080,0
|
|
20231019,184900,797913190,5080,5080,5080,5080,0
|
|
20231019,184800,797913190,5080,5080,5080,5080,0
|
|
20231019,184700,797913190,5080,5080,5080,5080,0
|
|
20231019,184600,797913190,5080,5080,5080,5080,0
|
|
20231019,184500,797913190,5080,5080,5080,5080,0
|
|
20231019,184400,797913190,5080,5080,5080,5080,0
|
|
20231019,184300,797913190,5080,5080,5080,5080,0
|
|
20231019,184200,797913190,5080,5080,5080,5080,0
|
|
20231019,184100,797913190,5080,5080,5080,5080,0
|
|
20231019,184000,797913190,5080,5080,5080,5080,0
|
|
20231019,183900,797913190,5080,5080,5080,5080,0
|
|
20231019,183800,797913190,5080,5080,5080,5080,0
|
|
20231019,183700,797913190,5080,5080,5080,5080,0
|
|
20231019,183600,797913190,5080,5080,5080,5080,0
|
|
20231019,183500,797913190,5080,5080,5080,5080,0
|
|
20231019,183400,797913190,5080,5080,5080,5080,0
|
|
20231019,183300,797913190,5080,5080,5080,5080,0
|
|
20231019,183200,797913190,5080,5080,5080,5080,0
|
|
20231019,183100,797913190,5080,5080,5080,5080,0
|
|
20231019,183000,797913190,5080,5080,5080,5080,5539
|
|
20231019,182900,797913190,5080,5080,5080,5080,0
|
|
20231019,182800,797913190,5080,5080,5080,5080,0
|
|
20231019,182700,797913190,5080,5080,5080,5080,0
|
|
20231019,182600,797913190,5080,5080,5080,5080,0
|
|
20231019,182500,797913190,5080,5080,5080,5080,0
|
|
20231019,182400,797913190,5080,5080,5080,5080,0
|
|
20231019,182300,797913190,5080,5080,5080,5080,0
|
|
20231019,182200,797913190,5080,5080,5080,5080,0
|
|
20231019,182100,797913190,5080,5080,5080,5080,0
|
|
20231019,182000,797913190,5080,5080,5080,5080,0
|
|
20231019,181900,797913190,5080,5080,5080,5080,0
|
|
20231019,181800,797913190,5080,5080,5080,5080,0
|
|
20231019,181700,797913190,5080,5080,5080,5080,0
|
|
20231019,181600,797913190,5080,5080,5080,5080,0
|
|
20231019,181500,797913190,5080,5080,5080,5080,0
|
|
20231019,181400,797913190,5080,5080,5080,5080,0
|
|
20231019,181300,797913190,5080,5080,5080,5080,0
|
|
20231019,181200,797913190,5080,5080,5080,5080,0
|
|
20231019,181100,797913190,5080,5080,5080,5080,0
|
|
20231019,181000,797913190,5080,5080,5080,5080,0
|
|
20231019,180900,797913190,5080,5080,5080,5080,0
|
|
20231019,180800,797913190,5080,5080,5080,5080,0
|
|
20231019,180700,797913190,5080,5080,5080,5080,0
|
|
20231019,180600,797913190,5080,5080,5080,5080,0
|
|
20231019,180500,797913190,5080,5080,5080,5080,0
|
|
20231019,180400,797913190,5080,5080,5080,5080,0
|
|
20231019,180300,797913190,5080,5080,5080,5080,0
|
|
20231019,180200,797913190,5080,5080,5080,5080,0
|
|
20231019,180100,797913190,5080,5080,5080,5080,0
|
|
20231019,180000,797913190,5080,5080,5080,5080,5539
|
|
20231019,175900,797913190,5080,5080,5080,5080,0
|
|
20231019,175800,797913190,5080,5080,5080,5080,0
|
|
20231019,175700,797913190,5080,5080,5080,5080,0
|
|
20231019,175600,797913190,5080,5080,5080,5080,0
|
|
20231019,175500,797913190,5080,5080,5080,5080,0
|
|
20231019,175400,797913190,5080,5080,5080,5080,0
|
|
20231019,175300,797913190,5080,5080,5080,5080,0
|
|
20231019,175200,797913190,5080,5080,5080,5080,0
|
|
20231019,175100,797913190,5080,5080,5080,5080,0
|
|
20231019,175000,797913190,5080,5080,5080,5080,0
|
|
20231019,174900,797913190,5080,5080,5080,5080,0
|
|
20231019,174800,797913190,5080,5080,5080,5080,0
|
|
20231019,174700,797913190,5080,5080,5080,5080,0
|
|
20231019,174600,797913190,5080,5080,5080,5080,0
|
|
20231019,174500,797913190,5080,5080,5080,5080,0
|
|
20231019,174400,797913190,5080,5080,5080,5080,0
|
|
20231019,174300,797913190,5080,5080,5080,5080,0
|
|
20231019,174200,797913190,5080,5080,5080,5080,0
|
|
20231019,174100,797913190,5080,5080,5080,5080,0
|
|
20231019,174000,797913190,5080,5080,5080,5080,0
|
|
20231019,173900,797913190,5080,5080,5080,5080,0
|
|
20231019,173800,797913190,5080,5080,5080,5080,0
|
|
20231019,173700,797913190,5080,5080,5080,5080,0
|
|
20231019,173600,797913190,5080,5080,5080,5080,0
|
|
20231019,173500,797913190,5080,5080,5080,5080,0
|
|
20231019,173400,797913190,5080,5080,5080,5080,0
|
|
20231019,173300,797913190,5080,5080,5080,5080,0
|
|
20231019,173200,797913190,5080,5080,5080,5080,0
|
|
20231019,173100,797913190,5080,5080,5080,5080,0
|
|
20231019,173000,797913190,5080,5080,5080,5080,5539
|
|
20231019,172900,797913190,5080,5080,5080,5080,0
|
|
20231019,172800,797913190,5080,5080,5080,5080,0
|
|
20231019,172700,797913190,5080,5080,5080,5080,0
|
|
20231019,172600,797913190,5080,5080,5080,5080,0
|
|
20231019,172500,797913190,5080,5080,5080,5080,0
|
|
20231019,172400,797913190,5080,5080,5080,5080,0
|
|
20231019,172300,797913190,5080,5080,5080,5080,0
|
|
20231019,172200,797913190,5080,5080,5080,5080,0
|
|
20231019,172100,797913190,5080,5080,5080,5080,0
|
|
20231019,172000,797913190,5080,5080,5080,5080,0
|
|
20231019,171900,797913190,5080,5080,5080,5080,0
|
|
20231019,171800,797913190,5080,5080,5080,5080,0
|
|
20231019,171700,797913190,5080,5080,5080,5080,0
|
|
20231019,171600,797913190,5080,5080,5080,5080,0
|
|
20231019,171500,797913190,5080,5080,5080,5080,0
|
|
20231019,171400,797913190,5080,5080,5080,5080,0
|
|
20231019,171300,797913190,5080,5080,5080,5080,0
|
|
20231019,171200,797913190,5080,5080,5080,5080,0
|
|
20231019,171100,797913190,5080,5080,5080,5080,0
|
|
20231019,171000,797913190,5080,5080,5080,5080,0
|
|
20231019,170900,797913190,5080,5080,5080,5080,0
|
|
20231019,170800,797913190,5080,5080,5080,5080,0
|
|
20231019,170700,797913190,5080,5080,5080,5080,0
|
|
20231019,170600,797913190,5080,5080,5080,5080,0
|
|
20231019,170500,797913190,5080,5080,5080,5080,0
|
|
20231019,170400,797913190,5080,5080,5080,5080,0
|
|
20231019,170300,797913190,5080,5080,5080,5080,0
|
|
20231019,170200,797913190,5080,5080,5080,5080,0
|
|
20231019,170100,797913190,5080,5080,5080,5080,0
|
|
20231019,170000,797913190,5080,5080,5080,5080,5539
|
|
20231019,165900,797913190,5080,5080,5080,5080,0
|
|
20231019,165800,797913190,5080,5080,5080,5080,0
|
|
20231019,165700,797913190,5080,5080,5080,5080,0
|
|
20231019,165600,797913190,5080,5080,5080,5080,0
|
|
20231019,165500,797913190,5080,5080,5080,5080,0
|
|
20231019,165400,797913190,5080,5080,5080,5080,0
|
|
20231019,165300,797913190,5080,5080,5080,5080,0
|
|
20231019,165200,797913190,5080,5080,5080,5080,0
|
|
20231019,165100,797913190,5080,5080,5080,5080,0
|
|
20231019,165000,797913190,5080,5080,5080,5080,0
|
|
20231019,164900,797913190,5080,5080,5080,5080,0
|
|
20231019,164800,797913190,5080,5080,5080,5080,0
|
|
20231019,164700,797913190,5080,5080,5080,5080,0
|
|
20231019,164600,797913190,5080,5080,5080,5080,0
|
|
20231019,164500,797913190,5080,5080,5080,5080,0
|
|
20231019,164400,797913190,5080,5080,5080,5080,0
|
|
20231019,164300,797913190,5080,5080,5080,5080,0
|
|
20231019,164200,797913190,5080,5080,5080,5080,0
|
|
20231019,164100,797913190,5080,5080,5080,5080,0
|
|
20231019,164000,797913190,5080,5080,5080,5080,0
|
|
20231019,163900,797913190,5080,5080,5080,5080,0
|
|
20231019,163800,797913190,5080,5080,5080,5080,0
|
|
20231019,163700,797913190,5080,5080,5080,5080,0
|
|
20231019,163600,797913190,5080,5080,5080,5080,0
|
|
20231019,163500,797913190,5080,5080,5080,5080,0
|
|
20231019,163400,797913190,5080,5080,5080,5080,0
|
|
20231019,163300,797913190,5080,5080,5080,5080,0
|
|
20231019,163200,797913190,5080,5080,5080,5080,0
|
|
20231019,163100,797913190,5080,5080,5080,5080,0
|
|
20231019,163000,797913190,5080,5080,5080,5080,5539
|
|
20231019,162900,797913190,5080,5080,5080,5080,0
|
|
20231019,162800,797913190,5080,5080,5080,5080,0
|
|
20231019,162700,797913190,5080,5080,5080,5080,0
|
|
20231019,162600,797913190,5080,5080,5080,5080,0
|
|
20231019,162500,797913190,5080,5080,5080,5080,0
|
|
20231019,162400,797913190,5080,5080,5080,5080,0
|
|
20231019,162300,797913190,5080,5080,5080,5080,0
|
|
20231019,162200,797913190,5080,5080,5080,5080,0
|
|
20231019,162100,797913190,5080,5080,5080,5080,0
|
|
20231019,162000,797913190,5080,5080,5080,5080,0
|
|
20231019,161900,797913190,5080,5080,5080,5080,0
|
|
20231019,161800,797913190,5080,5080,5080,5080,0
|
|
20231019,161700,797913190,5080,5080,5080,5080,0
|
|
20231019,161600,797913190,5080,5080,5080,5080,0
|
|
20231019,161500,797913190,5080,5080,5080,5080,0
|
|
20231019,161400,797913190,5080,5080,5080,5080,0
|
|
20231019,161300,797913190,5080,5080,5080,5080,0
|
|
20231019,161200,797913190,5080,5080,5080,5080,0
|
|
20231019,161100,797913190,5080,5080,5080,5080,0
|
|
20231019,161000,797913190,5080,5080,5080,5080,0
|
|
20231019,160900,797913190,5080,5080,5080,5080,0
|
|
20231019,160800,797913190,5080,5080,5080,5080,0
|
|
20231019,160700,797913190,5080,5080,5080,5080,0
|
|
20231019,160600,797913190,5080,5080,5080,5080,0
|
|
20231019,160500,797913190,5080,5080,5080,5080,0
|
|
20231019,160400,797913190,5080,5080,5080,5080,0
|
|
20231019,160300,797913190,5080,5080,5080,5080,0
|
|
20231019,160200,797913190,5080,5080,5080,5080,0
|
|
20231019,160100,797913190,5080,5080,5080,5080,0
|
|
20231019,160000,797913190,5080,5080,5080,5080,5539
|
|
20231019,155900,797913190,5080,5080,5080,5080,0
|
|
20231019,155800,797913190,5080,5080,5080,5080,0
|
|
20231019,155700,797913190,5080,5080,5080,5080,0
|
|
20231019,155600,797913190,5080,5080,5080,5080,0
|
|
20231019,155500,797913190,5080,5080,5080,5080,0
|
|
20231019,155400,797913190,5080,5080,5080,5080,0
|
|
20231019,155300,797913190,5080,5080,5080,5080,0
|
|
20231019,155200,797913190,5080,5080,5080,5080,0
|
|
20231019,155100,797913190,5080,5080,5080,5080,0
|
|
20231019,155000,797913190,5080,5080,5080,5080,0
|
|
20231019,154900,797913190,5080,5080,5080,5080,0
|
|
20231019,154800,797913190,5080,5080,5080,5080,0
|
|
20231019,154700,797913190,5080,5080,5080,5080,0
|
|
20231019,154600,797913190,5080,5080,5080,5080,0
|
|
20231019,154500,797913190,5080,5080,5080,5080,0
|
|
20231019,154400,797913190,5080,5080,5080,5080,0
|
|
20231019,154300,797913190,5080,5080,5080,5080,0
|
|
20231019,154200,797913190,5080,5080,5080,5080,0
|
|
20231019,154100,797913190,5080,5080,5080,5080,0
|
|
20231019,154000,797913190,5080,5080,5080,5080,0
|
|
20231019,153900,797913190,5080,5080,5080,5080,0
|
|
20231019,153800,797913190,5080,5080,5080,5080,0
|
|
20231019,153700,797913190,5080,5080,5080,5080,0
|
|
20231019,153600,797913190,5080,5080,5080,5080,0
|
|
20231019,153500,797913190,5080,5080,5080,5080,0
|
|
20231019,153400,797913190,5080,5080,5080,5080,0
|
|
20231019,153300,797913190,5080,5080,5080,5080,0
|
|
20231019,153200,797913190,5080,5080,5080,5080,0
|
|
20231019,153100,797913190,5080,5080,5080,5080,0
|
|
20231019,153000,797913190,5080,5080,5080,5080,11078
|
|
20231019,152900,769775070,5070,5070,5070,5070,0
|
|
20231019,152800,769775070,5070,5070,5070,5070,0
|
|
20231019,152700,769775070,5070,5070,5070,5070,0
|
|
20231019,152600,769775070,5070,5070,5070,5070,0
|
|
20231019,152500,769775070,5070,5070,5070,5070,0
|
|
20231019,152400,769775070,5070,5070,5070,5070,0
|
|
20231019,152300,769775070,5070,5070,5070,5070,0
|
|
20231019,152200,769775070,5070,5070,5070,5070,0
|
|
20231019,152100,769775070,5070,5070,5070,5070,0
|
|
20231019,152000,769775070,5070,5070,5070,5070,0
|
|
20231019,151900,769775070,5070,5070,5090,5070,46
|
|
20231019,151800,769541770,5080,5080,5080,5080,0
|
|
20231019,151700,769541770,5080,5070,5080,5070,785
|
|
20231019,151600,765554310,5080,5080,5080,5080,2309
|
|
20231019,151500,753824590,5090,5090,5090,5090,1031
|
|
20231019,151400,748576800,5100,5100,5100,5100,0
|
|
20231019,151300,748576800,5100,5100,5100,5100,1
|
|
20231019,151200,748571700,5090,5090,5090,5090,171
|
|
20231019,151100,747701310,5090,5100,5100,5090,313
|
|
20231019,151000,746105140,5090,5090,5090,5090,0
|
|
20231019,150900,746105140,5090,5090,5090,5090,249
|
|
20231019,150800,744837730,5090,5090,5090,5090,1626
|
|
20231019,150700,736561390,5100,5100,5100,5100,10
|
|
20231019,150600,736510390,5090,5090,5090,5090,0
|
|
20231019,150500,736510390,5090,5090,5090,5090,4
|
|
20231019,150400,736490030,5100,5100,5100,5100,2345
|
|
20231019,150300,724530530,5100,5100,5100,5100,29
|
|
20231019,150200,724382630,5100,5100,5100,5100,23
|
|
20231019,150100,724265330,5100,5100,5100,5100,31
|
|
20231019,150000,724107230,5090,5100,5100,5090,1472
|
|
20231019,145900,716601040,5110,5100,5110,5100,1202
|
|
20231019,145800,710470740,5100,5100,5100,5100,167
|
|
20231019,145700,709619040,5100,5100,5100,5100,199
|
|
20231019,145600,708604140,5100,5100,5100,5100,0
|
|
20231019,145500,708604140,5100,5100,5100,5100,284
|
|
20231019,145400,707155740,5100,5100,5100,5100,0
|
|
20231019,145300,707155740,5100,5100,5100,5100,0
|
|
20231019,145200,707155740,5100,5090,5100,5090,544
|
|
20231019,145100,704386340,5100,5090,5130,5090,3654
|
|
20231019,145000,685731950,5090,5090,5090,5090,0
|
|
20231019,144900,685731950,5090,5090,5090,5080,225
|
|
20231019,144800,684588410,5090,5110,5110,5090,3090
|
|
20231019,144700,668829630,5110,5080,5110,5080,858
|
|
20231019,144600,664452690,5080,5080,5080,5080,0
|
|
20231019,144500,664452690,5080,5080,5080,5080,75
|
|
20231019,144400,664071690,5080,5090,5090,5080,1571
|
|
20231019,144300,656090960,5100,5100,5100,5100,0
|
|
20231019,144200,656090960,5100,5100,5100,5100,20
|
|
20231019,144100,655988960,5100,5100,5100,5100,0
|
|
20231019,144000,655988960,5100,5100,5100,5100,50
|
|
20231019,143900,655733960,5100,5100,5100,5100,0
|
|
20231019,143800,655733960,5100,5100,5100,5100,113
|
|
20231019,143700,655157660,5100,5100,5100,5100,430
|
|
20231019,143600,652964660,5080,5080,5080,5080,0
|
|
20231019,143500,652964660,5080,5110,5110,5080,1935
|
|
20231019,143400,643115430,5100,5100,5100,5100,1200
|
|
20231019,143300,636995430,5110,5110,5110,5110,0
|
|
20231019,143200,636995430,5110,5110,5110,5110,0
|
|
20231019,143100,636995430,5110,5100,5110,5100,2
|
|
20231019,143000,636985220,5100,5100,5100,5100,3000
|
|
20231019,142900,621685220,5110,5110,5110,5110,358
|
|
20231019,142800,619855840,5120,5110,5120,5110,402
|
|
20231019,142700,617801600,5110,5130,5130,5110,1640
|
|
20231019,142600,609420220,5130,5130,5130,5130,0
|
|
20231019,142500,609420220,5130,5130,5130,5130,0
|
|
20231019,142400,609420220,5130,5130,5130,5130,1
|
|
20231019,142300,609415090,5100,5100,5100,5100,2000
|
|
20231019,142200,599215090,5130,5130,5130,5130,1
|
|
20231019,142100,599209960,5100,5100,5100,5100,851
|
|
20231019,142000,594869860,5100,5100,5100,5100,0
|
|
20231019,141900,594869860,5100,5100,5130,5100,507
|
|
20231019,141800,592284070,5100,5100,5110,5100,612
|
|
20231019,141700,589161750,5100,5100,5100,5100,724
|
|
20231019,141600,585469350,5100,5100,5100,5100,4
|
|
20231019,141500,585448950,5100,5100,5100,5100,0
|
|
20231019,141400,585448950,5100,5130,5130,5100,112
|
|
20231019,141300,584877500,5120,5120,5120,5120,0
|
|
20231019,141200,584877500,5120,5120,5120,5120,0
|
|
20231019,141100,584877500,5120,5110,5120,5110,2150
|
|
20231019,141000,573871480,5110,5100,5110,5100,11
|
|
20231019,140900,573815280,5100,5100,5100,5100,4
|
|
20231019,140800,573794880,5100,5100,5100,5100,0
|
|
20231019,140700,573794880,5100,5100,5100,5100,356
|
|
20231019,140600,571979280,5100,5100,5100,5100,0
|
|
20231019,140500,571979280,5100,5100,5100,5100,0
|
|
20231019,140400,571979280,5100,5100,5100,5100,0
|
|
20231019,140300,571979280,5100,5100,5100,5100,0
|
|
20231019,140200,571979280,5100,5100,5100,5100,1
|
|
20231019,140100,571974180,5100,5100,5100,5100,0
|
|
20231019,140000,571974180,5100,5100,5100,5100,0
|
|
20231019,135900,571974180,5100,5100,5100,5100,1208
|
|
20231019,135800,565813380,5110,5110,5110,5110,1
|
|
20231019,135700,565808270,5110,5110,5110,5110,0
|
|
20231019,135600,565808270,5110,5110,5110,5110,0
|
|
20231019,135500,565808270,5110,5110,5110,5110,0
|
|
20231019,135400,565808270,5110,5110,5110,5110,0
|
|
20231019,135300,565808270,5110,5120,5120,5110,547
|
|
20231019,135200,563013090,5130,5120,5130,5120,267
|
|
20231019,135100,561645960,5130,5130,5130,5130,0
|
|
20231019,135000,561645960,5130,5130,5130,5130,0
|
|
20231019,134900,561645960,5130,5130,5130,5130,0
|
|
20231019,134800,561645960,5130,5130,5130,5130,33
|
|
20231019,134700,561476670,5120,5120,5130,5120,31
|
|
20231019,134600,561317940,5130,5120,5130,5120,6
|
|
20231019,134500,561287190,5130,5130,5130,5130,0
|
|
20231019,134400,561287190,5130,5120,5130,5120,2515
|
|
20231019,134300,548385360,5130,5120,5130,5120,11
|
|
20231019,134200,548329030,5130,5130,5130,5130,0
|
|
20231019,134100,548329030,5130,5120,5130,5120,15
|
|
20231019,134000,548252180,5130,5130,5130,5130,0
|
|
20231019,133900,548252180,5130,5120,5130,5120,35
|
|
20231019,133800,548072970,5120,5120,5120,5120,300
|
|
20231019,133700,546536970,5120,5120,5120,5120,0
|
|
20231019,133600,546536970,5120,5120,5120,5120,178
|
|
20231019,133500,545625610,5120,5120,5120,5120,307
|
|
20231019,133400,544053770,5120,5120,5120,5120,0
|
|
20231019,133300,544053770,5120,5120,5120,5120,0
|
|
20231019,133200,544053770,5120,5120,5120,5120,0
|
|
20231019,133100,544053770,5120,5100,5120,5100,504
|
|
20231019,133000,541483290,5120,5120,5120,5120,4
|
|
20231019,132900,541462810,5100,5110,5110,5100,919
|
|
20231019,132800,536775600,5120,5120,5120,5120,0
|
|
20231019,132700,536775600,5120,5120,5120,5110,15
|
|
20231019,132600,536698810,5110,5100,5110,5100,247
|
|
20231019,132500,535438900,5120,5120,5120,5120,0
|
|
20231019,132400,535438900,5120,5120,5120,5120,0
|
|
20231019,132300,535438900,5120,5110,5120,5110,906
|
|
20231019,132200,530800280,5120,5110,5120,5110,99
|
|
20231019,132100,530293410,5110,5110,5110,5110,207
|
|
20231019,132000,529235640,5120,5120,5120,5120,0
|
|
20231019,131900,529235640,5120,5120,5120,5120,0
|
|
20231019,131800,529235640,5120,5120,5120,5120,0
|
|
20231019,131700,529235640,5120,5120,5120,5120,0
|
|
20231019,131600,529235640,5120,5110,5120,5110,19
|
|
20231019,131500,529138400,5120,5100,5120,5100,277
|
|
20231019,131400,527725240,5100,5100,5100,5100,0
|
|
20231019,131300,527725240,5100,5100,5100,5100,102
|
|
20231019,131200,527205040,5100,5100,5100,5100,150
|
|
20231019,131100,526440040,5100,5100,5100,5100,0
|
|
20231019,131000,526440040,5100,5100,5100,5100,0
|
|
20231019,130900,526440040,5100,5110,5110,5100,65
|
|
20231019,130800,526108040,5110,5110,5110,5110,0
|
|
20231019,130700,526108040,5110,5110,5110,5110,10
|
|
20231019,130600,526056940,5110,5100,5110,5100,265
|
|
20231019,130500,524705340,5100,5090,5100,5090,409
|
|
20231019,130400,522623240,5110,5110,5110,5110,0
|
|
20231019,130300,522623240,5110,5110,5110,5110,0
|
|
20231019,130200,522623240,5110,5110,5110,5110,0
|
|
20231019,130100,522623240,5110,5110,5110,5110,29
|
|
20231019,130000,522475050,5110,5090,5110,5090,172
|
|
20231019,125900,521598090,5090,5090,5090,5090,10
|
|
20231019,125800,521547190,5080,5080,5080,5080,191
|
|
20231019,125700,520576910,5080,5080,5080,5080,13
|
|
20231019,125600,520510870,5090,5090,5090,5090,0
|
|
20231019,125500,520510870,5090,5090,5090,5090,10
|
|
20231019,125400,520459970,5090,5090,5090,5090,0
|
|
20231019,125300,520459970,5090,5080,5090,5080,11
|
|
20231019,125200,520403990,5080,5080,5080,5080,0
|
|
20231019,125100,520403990,5080,5070,5080,5070,18
|
|
20231019,125000,520312630,5060,5060,5060,5060,1532
|
|
20231019,124900,512560710,5060,5080,5080,5060,4305
|
|
20231019,124800,490725250,5090,5090,5090,5090,0
|
|
20231019,124700,490725250,5090,5080,5090,5080,23
|
|
20231019,124600,490608310,5090,5090,5090,5090,10
|
|
20231019,124500,490557410,5080,5080,5080,5080,13
|
|
20231019,124400,490491370,5090,5090,5090,5090,501
|
|
20231019,124300,487941280,5090,5100,5100,5090,1350
|
|
20231019,124200,481069520,5120,5120,5120,5120,0
|
|
20231019,124100,481069520,5120,5120,5120,5120,0
|
|
20231019,124000,481069520,5120,5120,5120,5120,0
|
|
20231019,123900,481069520,5120,5120,5120,5120,0
|
|
20231019,123800,481069520,5120,5090,5120,5090,3
|
|
20231019,123700,481054190,5130,5110,5130,5110,171
|
|
20231019,123600,480180340,5110,5110,5110,5110,10
|
|
20231019,123500,480129240,5100,5090,5100,5090,181
|
|
20231019,123400,479207600,5090,5090,5090,5090,0
|
|
20231019,123300,479207600,5090,5090,5090,5090,1
|
|
20231019,123200,479202510,5090,5090,5090,5090,46
|
|
20231019,123100,478968370,5090,5090,5090,5090,0
|
|
20231019,123000,478968370,5090,5090,5090,5090,18
|
|
20231019,122900,478876750,5090,5080,5090,5080,451
|
|
20231019,122800,476585570,5080,5080,5080,5080,647
|
|
20231019,122700,473298810,5090,5090,5090,5090,0
|
|
20231019,122600,473298810,5090,5090,5090,5090,10
|
|
20231019,122500,473247910,5090,5080,5090,5080,24
|
|
20231019,122400,473125890,5090,5090,5090,5090,0
|
|
20231019,122300,473125890,5090,5090,5090,5090,0
|
|
20231019,122200,473125890,5090,5080,5090,5080,1099
|
|
20231019,122100,467540150,5070,5070,5070,5070,13
|
|
20231019,122000,467474240,5070,5070,5070,5070,214
|
|
20231019,121900,466389260,5080,5090,5090,5080,2990
|
|
20231019,121800,451188400,5090,5090,5090,5090,33
|
|
20231019,121700,451020430,5100,5100,5100,5100,20
|
|
20231019,121600,450918430,5090,5100,5100,5090,23
|
|
20231019,121500,450801260,5090,5090,5090,5090,0
|
|
20231019,121400,450801260,5090,5090,5090,5090,13
|
|
20231019,121300,450735090,5090,5090,5090,5090,12
|
|
20231019,121200,450674010,5090,5090,5090,5090,1100
|
|
20231019,121100,445075010,5090,5090,5090,5090,500
|
|
20231019,121000,442530010,5090,5090,5090,5090,26
|
|
20231019,120900,442397670,5100,5100,5100,5100,10
|
|
20231019,120800,442346670,5090,5090,5090,5090,0
|
|
20231019,120700,442346670,5090,5090,5090,5090,0
|
|
20231019,120600,442346670,5090,5090,5090,5090,0
|
|
20231019,120500,442346670,5090,5090,5090,5090,0
|
|
20231019,120400,442346670,5090,5090,5090,5090,65
|
|
20231019,120300,442015820,5080,5080,5080,5080,14
|
|
20231019,120200,441944700,5080,5080,5080,5080,216
|
|
20231019,120100,440847420,5080,5080,5080,5080,0
|
|
20231019,120000,440847420,5080,5080,5080,5080,19
|
|
20231019,115900,440750900,5080,5080,5080,5080,1
|
|
20231019,115800,440745820,5110,5110,5110,5110,10
|
|
20231019,115700,440694720,5100,5090,5100,5090,1010
|
|
20231019,115600,435543820,5090,5090,5100,5090,2010
|
|
20231019,115500,425312820,5090,5090,5090,5090,0
|
|
20231019,115400,425312820,5090,5090,5090,5090,0
|
|
20231019,115300,425312820,5090,5090,5090,5090,0
|
|
20231019,115200,425312820,5090,5090,5090,5090,1056
|
|
20231019,115100,419937780,5100,5100,5100,5100,500
|
|
20231019,115000,417387780,5100,5100,5100,5100,500
|
|
20231019,114900,414837780,5100,5100,5100,5100,503
|
|
20231019,114800,412272480,5110,5110,5110,5110,79
|
|
20231019,114700,411868790,5110,5110,5110,5100,14
|
|
20231019,114600,411797260,5100,5100,5110,5100,545
|
|
20231019,114500,409017660,5100,5100,5100,5100,121
|
|
20231019,114400,408400560,5090,5090,5090,5090,13
|
|
20231019,114300,408334390,5090,5090,5090,5090,0
|
|
20231019,114200,408334390,5090,5090,5090,5090,14
|
|
20231019,114100,408263130,5090,5090,5090,5090,0
|
|
20231019,114000,408263130,5090,5090,5090,5090,14
|
|
20231019,113900,408191870,5090,5090,5090,5090,18
|
|
20231019,113800,408100250,5100,5100,5100,5100,0
|
|
20231019,113700,408100250,5100,5100,5100,5100,1
|
|
20231019,113600,408095150,5100,5100,5100,5100,0
|
|
20231019,113500,408095150,5100,5100,5100,5100,0
|
|
20231019,113400,408095150,5100,5100,5100,5100,18
|
|
20231019,113300,408003350,5100,5100,5100,5100,0
|
|
20231019,113200,408003350,5100,5100,5100,5100,21
|
|
20231019,113100,407896250,5110,5110,5110,5110,36
|
|
20231019,113000,407712290,5090,5090,5090,5090,3
|
|
20231019,112900,407697020,5110,5100,5110,5100,125
|
|
20231019,112800,407059510,5090,5090,5090,5090,777
|
|
20231019,112700,403104580,5090,5090,5090,5090,0
|
|
20231019,112600,403104580,5090,5090,5090,5090,2
|
|
20231019,112500,403094400,5090,5090,5090,5090,500
|
|
20231019,112400,400549400,5090,5090,5090,5090,33
|
|
20231019,112300,400381430,5090,5080,5090,5080,883
|
|
20231019,112200,395892200,5090,5090,5090,5090,0
|
|
20231019,112100,395892200,5090,5090,5090,5090,1500
|
|
20231019,112000,388257200,5100,5100,5100,5100,0
|
|
20231019,111900,388257200,5100,5090,5100,5090,1000
|
|
20231019,111800,383160530,5090,5100,5100,5090,297
|
|
20231019,111700,381648500,5100,5100,5100,5100,10
|
|
20231019,111600,381597500,5100,5100,5100,5100,0
|
|
20231019,111500,381597500,5100,5100,5100,5100,0
|
|
20231019,111400,381597500,5100,5100,5100,5100,0
|
|
20231019,111300,381597500,5100,5100,5100,5090,524
|
|
20231019,111200,378927980,5100,5110,5110,5100,2919
|
|
20231019,111100,364040900,5110,5110,5110,5110,18
|
|
20231019,111000,363948920,5120,5100,5120,5100,12
|
|
20231019,110900,363887610,5100,5130,5130,5090,7620
|
|
20231019,110800,324996820,5120,5120,5120,5120,306
|
|
20231019,110700,323430100,5120,5150,5150,5120,787
|
|
20231019,110600,319399200,5140,5180,5180,5130,822
|
|
20231019,110500,315174220,5150,5150,5150,5150,200
|
|
20231019,110400,314144220,5190,5140,5190,5140,697
|
|
20231019,110300,310557600,5140,5130,5140,5130,83
|
|
20231019,110200,310131800,5130,5130,5130,5130,457
|
|
20231019,110100,307787390,5130,5130,5130,5130,50
|
|
20231019,110000,307530890,5130,5130,5130,5120,2097
|
|
20231019,105900,296793810,5130,5130,5130,5130,5
|
|
20231019,105800,296768160,5130,5130,5130,5130,5
|
|
20231019,105700,296742510,5130,5130,5130,5120,145
|
|
20231019,105600,295998790,5130,5130,5130,5130,1
|
|
20231019,105500,295993660,5130,5130,5130,5130,22
|
|
20231019,105400,295880800,5130,5130,5130,5130,13
|
|
20231019,105300,295814110,5140,5140,5140,5140,570
|
|
20231019,105200,292884310,5140,5140,5140,5140,0
|
|
20231019,105100,292884310,5140,5140,5140,5140,27
|
|
20231019,105000,292745530,5130,5140,5140,5130,17
|
|
20231019,104900,292658280,5140,5140,5140,5130,129
|
|
20231019,104800,291995730,5130,5130,5130,5130,35
|
|
20231019,104700,291816180,5140,5140,5140,5140,0
|
|
20231019,104600,291816180,5140,5120,5140,5120,402
|
|
20231019,104500,289754930,5120,5130,5140,5120,1203
|
|
20231019,104400,283586540,5140,5140,5140,5140,335
|
|
20231019,104300,281864640,5140,5150,5150,5140,286
|
|
20231019,104200,280394390,5150,5160,5170,5150,3479
|
|
20231019,104100,262474490,5170,5170,5170,5170,1
|
|
20231019,104000,262469320,5160,5150,5160,5150,31
|
|
20231019,103900,262309520,5160,5170,5170,5160,2
|
|
20231019,103800,262299190,5180,5170,5180,5170,502
|
|
20231019,103700,259703840,5160,5160,5160,5150,220
|
|
20231019,103600,258568830,5160,5160,5160,5160,35
|
|
20231019,103500,258388230,5160,5160,5160,5160,65
|
|
20231019,103400,258052830,5150,5150,5150,5150,44
|
|
20231019,103300,257826230,5160,5160,5160,5150,503
|
|
20231019,103200,255234260,5160,5160,5160,5160,22
|
|
20231019,103100,255120740,5160,5160,5160,5160,554
|
|
20231019,103000,252262100,5170,5170,5180,5170,60
|
|
20231019,102900,251951890,5180,5180,5190,5170,43
|
|
20231019,102800,251729150,5190,5190,5190,5190,10
|
|
20231019,102700,251677250,5200,5200,5200,5200,0
|
|
20231019,102600,251677250,5200,5200,5200,5200,0
|
|
20231019,102500,251677250,5200,5200,5200,5200,1
|
|
20231019,102400,251672050,5190,5200,5200,5190,19
|
|
20231019,102300,251573350,5200,5200,5200,5200,2
|
|
20231019,102200,251562950,5190,5190,5190,5190,150
|
|
20231019,102100,250784450,5190,5190,5190,5190,0
|
|
20231019,102000,250784450,5190,5180,5190,5180,125
|
|
20231019,101900,250136930,5180,5180,5180,5180,0
|
|
20231019,101800,250136930,5180,5180,5180,5180,10
|
|
20231019,101700,250085130,5180,5180,5180,5180,0
|
|
20231019,101600,250085130,5180,5180,5180,5180,0
|
|
20231019,101500,250085130,5180,5170,5180,5170,5
|
|
20231019,101400,250059260,5170,5170,5170,5170,225
|
|
20231019,101300,248896010,5160,5160,5160,5160,466
|
|
20231019,101200,246491450,5160,5160,5160,5160,825
|
|
20231019,101100,242234450,5160,5160,5160,5160,385
|
|
20231019,101000,240247850,5170,5170,5170,5160,170
|
|
20231019,100900,239369950,5170,5170,5170,5170,2
|
|
20231019,100800,239359610,5160,5160,5160,5160,9
|
|
20231019,100700,239313170,5170,5180,5180,5170,2447
|
|
20231019,100600,226653540,5190,5180,5190,5180,10
|
|
20231019,100500,226601730,5190,5190,5190,5190,1
|
|
20231019,100400,226596540,5180,5200,5200,5180,31
|
|
20231019,100300,226435930,5180,5210,5210,5180,1110
|
|
20231019,100200,220685590,5200,5200,5200,5200,10
|
|
20231019,100100,220633590,5210,5210,5210,5210,2
|
|
20231019,100000,220623170,5210,5200,5210,5200,8
|
|
20231019,095900,220581550,5210,5200,5210,5200,23
|
|
20231019,095800,220461930,5210,5190,5210,5190,223
|
|
20231019,095700,219303360,5190,5180,5190,5180,215
|
|
20231019,095600,218189630,5180,5180,5180,5180,1
|
|
20231019,095500,218184450,5180,5180,5180,5180,2
|
|
20231019,095400,218174090,5180,5180,5180,5180,10
|
|
20231019,095300,218122290,5180,5180,5180,5180,2
|
|
20231019,095200,218111930,5170,5180,5180,5170,1330
|
|
20231019,095100,211235810,5170,5180,5180,5170,80
|
|
20231019,095000,210821750,5190,5190,5190,5180,9
|
|
20231019,094900,210775080,5180,5190,5190,5180,16
|
|
20231019,094800,210692170,5190,5190,5190,5190,6
|
|
20231019,094700,210661030,5200,5190,5200,5190,11
|
|
20231019,094600,210603930,5190,5190,5190,5190,14
|
|
20231019,094500,210531270,5200,5200,5200,5200,0
|
|
20231019,094400,210531270,5200,5200,5200,5200,20
|
|
20231019,094300,210427270,5210,5200,5210,5200,53
|
|
20231019,094200,210151250,5210,5200,5210,5200,42
|
|
20231019,094100,209932830,5210,5200,5210,5200,11
|
|
20231019,094000,209875620,5210,5200,5210,5200,18
|
|
20231019,093900,209782010,5210,5210,5210,5210,1
|
|
20231019,093800,209776800,5190,5180,5190,5180,80
|
|
20231019,093700,209362170,5180,5180,5180,5180,20
|
|
20231019,093600,209258570,5180,5200,5200,5160,11918
|
|
20231019,093500,147614390,5220,5220,5220,5220,1
|
|
20231019,093400,147609170,5200,5220,5220,5200,3
|
|
20231019,093300,147593530,5220,5220,5220,5220,2
|
|
20231019,093200,147583090,5220,5220,5220,5220,2
|
|
20231019,093100,147572650,5220,5210,5220,5200,103
|
|
20231019,093000,147035730,5210,5210,5210,5210,3
|
|
20231019,092900,147020100,5210,5210,5210,5210,0
|
|
20231019,092800,147020100,5210,5210,5210,5210,0
|
|
20231019,092700,147020100,5210,5210,5210,5210,3
|
|
20231019,092600,147004470,5210,5200,5210,5200,54
|
|
20231019,092500,146723660,5220,5220,5220,5220,0
|
|
20231019,092400,146723660,5220,5210,5220,5210,5
|
|
20231019,092300,146697590,5200,5210,5210,5200,100
|
|
20231019,092200,146177110,5210,5210,5210,5210,1
|
|
20231019,092100,146171900,5220,5220,5220,5220,0
|
|
20231019,092000,146171900,5220,5190,5220,5190,58
|
|
20231019,091900,145870590,5190,5190,5190,5190,24
|
|
20231019,091800,145746030,5180,5180,5180,5180,1030
|
|
20231019,091700,140410630,5180,5180,5180,5170,1653
|
|
20231019,091600,131853590,5180,5200,5200,5180,5839
|
|
20231019,091500,101602450,5210,5210,5210,5200,55
|
|
20231019,091400,101316350,5200,5210,5210,5200,212
|
|
20231019,091300,100213910,5210,5200,5210,5200,1098
|
|
20231019,091200,94504300,5200,5200,5200,5200,240
|
|
20231019,091100,93256300,5200,5230,5230,5200,456
|
|
20231019,091000,90885040,5230,5220,5230,5210,8402
|
|
20231019,090900,47093170,5240,5230,5250,5220,6605
|
|
20231019,090800,12558180,5230,5230,5230,5230,41
|
|
20231019,090700,12343750,5260,5250,5260,5250,4
|
|
20231019,090600,12322730,5260,5260,5260,5260,0
|
|
20231019,090500,12322730,5260,5240,5260,5230,421
|
|
20231019,090400,10119810,5270,5250,5270,5250,607
|
|
20231019,090300,6932980,5260,5260,5280,5260,752
|
|
20231019,090200,2977440,5280,5280,5280,5280,0
|
|
20231019,090100,2977440,5280,5280,5280,5270,15
|
|
20231019,090000,2898340,5260,5280,5280,5260,550
|