683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,202000,373996280,5230,5230,5230,5230,807
|
|
20241022,201900,373996280,5230,5230,5230,5230,0
|
|
20241022,201800,373996280,5230,5230,5230,5230,0
|
|
20241022,201700,373996280,5230,5230,5230,5230,0
|
|
20241022,201600,373996280,5230,5230,5230,5230,0
|
|
20241022,201500,373996280,5230,5230,5230,5230,0
|
|
20241022,201400,373996280,5230,5230,5230,5230,0
|
|
20241022,201300,373996280,5230,5230,5230,5230,0
|
|
20241022,201200,373996280,5230,5230,5230,5230,0
|
|
20241022,201100,373996280,5230,5230,5230,5230,0
|
|
20241022,201000,373996280,5230,5230,5230,5230,0
|
|
20241022,200900,373996280,5230,5230,5230,5230,0
|
|
20241022,200800,373996280,5230,5230,5230,5230,0
|
|
20241022,200700,373996280,5230,5230,5230,5230,0
|
|
20241022,200600,373996280,5230,5230,5230,5230,0
|
|
20241022,200500,373996280,5230,5230,5230,5230,0
|
|
20241022,200400,373996280,5230,5230,5230,5230,0
|
|
20241022,200300,373996280,5230,5230,5230,5230,0
|
|
20241022,200200,373996280,5230,5230,5230,5230,0
|
|
20241022,200100,373996280,5230,5230,5230,5230,0
|
|
20241022,200000,373996280,5230,5230,5230,5230,0
|
|
20241022,195900,373996280,5230,5230,5230,5230,0
|
|
20241022,195800,373996280,5230,5230,5230,5230,0
|
|
20241022,195700,373996280,5230,5230,5230,5230,0
|
|
20241022,195600,373996280,5230,5230,5230,5230,0
|
|
20241022,195500,373996280,5230,5230,5230,5230,0
|
|
20241022,195400,373996280,5230,5230,5230,5230,0
|
|
20241022,195300,373996280,5230,5230,5230,5230,0
|
|
20241022,195200,373996280,5230,5230,5230,5230,0
|
|
20241022,195100,373996280,5230,5230,5230,5230,0
|
|
20241022,195000,373996280,5230,5230,5230,5230,807
|
|
20241022,194900,373996280,5230,5230,5230,5230,0
|
|
20241022,194800,373996280,5230,5230,5230,5230,0
|
|
20241022,194700,373996280,5230,5230,5230,5230,0
|
|
20241022,194600,373996280,5230,5230,5230,5230,0
|
|
20241022,194500,373996280,5230,5230,5230,5230,0
|
|
20241022,194400,373996280,5230,5230,5230,5230,0
|
|
20241022,194300,373996280,5230,5230,5230,5230,0
|
|
20241022,194200,373996280,5230,5230,5230,5230,0
|
|
20241022,194100,373996280,5230,5230,5230,5230,0
|
|
20241022,194000,373996280,5230,5230,5230,5230,0
|
|
20241022,193900,373996280,5230,5230,5230,5230,0
|
|
20241022,193800,373996280,5230,5230,5230,5230,0
|
|
20241022,193700,373996280,5230,5230,5230,5230,0
|
|
20241022,193600,373996280,5230,5230,5230,5230,0
|
|
20241022,193500,373996280,5230,5230,5230,5230,0
|
|
20241022,193400,373996280,5230,5230,5230,5230,0
|
|
20241022,193300,373996280,5230,5230,5230,5230,0
|
|
20241022,193200,373996280,5230,5230,5230,5230,0
|
|
20241022,193100,373996280,5230,5230,5230,5230,0
|
|
20241022,193000,373996280,5230,5230,5230,5230,0
|
|
20241022,192900,373996280,5230,5230,5230,5230,0
|
|
20241022,192800,373996280,5230,5230,5230,5230,0
|
|
20241022,192700,373996280,5230,5230,5230,5230,0
|
|
20241022,192600,373996280,5230,5230,5230,5230,0
|
|
20241022,192500,373996280,5230,5230,5230,5230,0
|
|
20241022,192400,373996280,5230,5230,5230,5230,0
|
|
20241022,192300,373996280,5230,5230,5230,5230,0
|
|
20241022,192200,373996280,5230,5230,5230,5230,0
|
|
20241022,192100,373996280,5230,5230,5230,5230,0
|
|
20241022,192000,373996280,5230,5230,5230,5230,807
|
|
20241022,191900,373996280,5230,5230,5230,5230,0
|
|
20241022,191800,373996280,5230,5230,5230,5230,0
|
|
20241022,191700,373996280,5230,5230,5230,5230,0
|
|
20241022,191600,373996280,5230,5230,5230,5230,0
|
|
20241022,191500,373996280,5230,5230,5230,5230,0
|
|
20241022,191400,373996280,5230,5230,5230,5230,0
|
|
20241022,191300,373996280,5230,5230,5230,5230,0
|
|
20241022,191200,373996280,5230,5230,5230,5230,0
|
|
20241022,191100,373996280,5230,5230,5230,5230,0
|
|
20241022,191000,373996280,5230,5230,5230,5230,0
|
|
20241022,190900,373996280,5230,5230,5230,5230,0
|
|
20241022,190800,373996280,5230,5230,5230,5230,0
|
|
20241022,190700,373996280,5230,5230,5230,5230,0
|
|
20241022,190600,373996280,5230,5230,5230,5230,0
|
|
20241022,190500,373996280,5230,5230,5230,5230,0
|
|
20241022,190400,373996280,5230,5230,5230,5230,0
|
|
20241022,190300,373996280,5230,5230,5230,5230,0
|
|
20241022,190200,373996280,5230,5230,5230,5230,0
|
|
20241022,190100,373996280,5230,5230,5230,5230,0
|
|
20241022,190000,373996280,5230,5230,5230,5230,0
|
|
20241022,185900,373996280,5230,5230,5230,5230,0
|
|
20241022,185800,373996280,5230,5230,5230,5230,0
|
|
20241022,185700,373996280,5230,5230,5230,5230,0
|
|
20241022,185600,373996280,5230,5230,5230,5230,0
|
|
20241022,185500,373996280,5230,5230,5230,5230,0
|
|
20241022,185400,373996280,5230,5230,5230,5230,0
|
|
20241022,185300,373996280,5230,5230,5230,5230,0
|
|
20241022,185200,373996280,5230,5230,5230,5230,0
|
|
20241022,185100,373996280,5230,5230,5230,5230,0
|
|
20241022,185000,373996280,5230,5230,5230,5230,807
|
|
20241022,184900,373996280,5230,5230,5230,5230,0
|
|
20241022,184800,373996280,5230,5230,5230,5230,0
|
|
20241022,184700,373996280,5230,5230,5230,5230,0
|
|
20241022,184600,373996280,5230,5230,5230,5230,0
|
|
20241022,184500,373996280,5230,5230,5230,5230,0
|
|
20241022,184400,373996280,5230,5230,5230,5230,0
|
|
20241022,184300,373996280,5230,5230,5230,5230,0
|
|
20241022,184200,373996280,5230,5230,5230,5230,0
|
|
20241022,184100,373996280,5230,5230,5230,5230,0
|
|
20241022,184000,373996280,5230,5230,5230,5230,0
|
|
20241022,183900,373996280,5230,5230,5230,5230,0
|
|
20241022,183800,373996280,5230,5230,5230,5230,0
|
|
20241022,183700,373996280,5230,5230,5230,5230,0
|
|
20241022,183600,373996280,5230,5230,5230,5230,0
|
|
20241022,183500,373996280,5230,5230,5230,5230,0
|
|
20241022,183400,373996280,5230,5230,5230,5230,0
|
|
20241022,183300,373996280,5230,5230,5230,5230,0
|
|
20241022,183200,373996280,5230,5230,5230,5230,0
|
|
20241022,183100,373996280,5230,5230,5230,5230,0
|
|
20241022,183000,373996280,5230,5230,5230,5230,0
|
|
20241022,182900,373996280,5230,5230,5230,5230,0
|
|
20241022,182800,373996280,5230,5230,5230,5230,0
|
|
20241022,182700,373996280,5230,5230,5230,5230,0
|
|
20241022,182600,373996280,5230,5230,5230,5230,0
|
|
20241022,182500,373996280,5230,5230,5230,5230,0
|
|
20241022,182400,373996280,5230,5230,5230,5230,0
|
|
20241022,182300,373996280,5230,5230,5230,5230,0
|
|
20241022,182200,373996280,5230,5230,5230,5230,0
|
|
20241022,182100,373996280,5230,5230,5230,5230,0
|
|
20241022,182000,373996280,5230,5230,5230,5230,807
|
|
20241022,181900,373996280,5230,5230,5230,5230,0
|
|
20241022,181800,373996280,5230,5230,5230,5230,0
|
|
20241022,181700,373996280,5230,5230,5230,5230,0
|
|
20241022,181600,373996280,5230,5230,5230,5230,0
|
|
20241022,181500,373996280,5230,5230,5230,5230,0
|
|
20241022,181400,373996280,5230,5230,5230,5230,0
|
|
20241022,181300,373996280,5230,5230,5230,5230,0
|
|
20241022,181200,373996280,5230,5230,5230,5230,0
|
|
20241022,181100,373996280,5230,5230,5230,5230,0
|
|
20241022,181000,373996280,5230,5230,5230,5230,0
|
|
20241022,180900,373996280,5230,5230,5230,5230,0
|
|
20241022,180800,373996280,5230,5230,5230,5230,0
|
|
20241022,180700,373996280,5230,5230,5230,5230,0
|
|
20241022,180600,373996280,5230,5230,5230,5230,0
|
|
20241022,180500,373996280,5230,5230,5230,5230,0
|
|
20241022,180400,373996280,5230,5230,5230,5230,0
|
|
20241022,180300,373996280,5230,5230,5230,5230,0
|
|
20241022,180200,373996280,5230,5230,5230,5230,0
|
|
20241022,180100,373996280,5230,5230,5230,5230,0
|
|
20241022,180000,373996280,5230,5230,5230,5230,0
|
|
20241022,175900,373996280,5230,5230,5230,5230,0
|
|
20241022,175800,373996280,5230,5230,5230,5230,0
|
|
20241022,175700,373996280,5230,5230,5230,5230,0
|
|
20241022,175600,373996280,5230,5230,5230,5230,0
|
|
20241022,175500,373996280,5230,5230,5230,5230,0
|
|
20241022,175400,373996280,5230,5230,5230,5230,0
|
|
20241022,175300,373996280,5230,5230,5230,5230,0
|
|
20241022,175200,373996280,5230,5230,5230,5230,0
|
|
20241022,175100,373996280,5230,5230,5230,5230,0
|
|
20241022,175000,373996280,5230,5230,5230,5230,807
|
|
20241022,174900,373996280,5230,5230,5230,5230,0
|
|
20241022,174800,373996280,5230,5230,5230,5230,0
|
|
20241022,174700,373996280,5230,5230,5230,5230,0
|
|
20241022,174600,373996280,5230,5230,5230,5230,0
|
|
20241022,174500,373996280,5230,5230,5230,5230,0
|
|
20241022,174400,373996280,5230,5230,5230,5230,0
|
|
20241022,174300,373996280,5230,5230,5230,5230,0
|
|
20241022,174200,373996280,5230,5230,5230,5230,0
|
|
20241022,174100,373996280,5230,5230,5230,5230,0
|
|
20241022,174000,373996280,5230,5230,5230,5230,0
|
|
20241022,173900,373996280,5230,5230,5230,5230,0
|
|
20241022,173800,373996280,5230,5230,5230,5230,0
|
|
20241022,173700,373996280,5230,5230,5230,5230,0
|
|
20241022,173600,373996280,5230,5230,5230,5230,0
|
|
20241022,173500,373996280,5230,5230,5230,5230,0
|
|
20241022,173400,373996280,5230,5230,5230,5230,0
|
|
20241022,173300,373996280,5230,5230,5230,5230,0
|
|
20241022,173200,373996280,5230,5230,5230,5230,0
|
|
20241022,173100,373996280,5230,5230,5230,5230,0
|
|
20241022,173000,373996280,5230,5230,5230,5230,0
|
|
20241022,172900,373996280,5230,5230,5230,5230,0
|
|
20241022,172800,373996280,5230,5230,5230,5230,0
|
|
20241022,172700,373996280,5230,5230,5230,5230,0
|
|
20241022,172600,373996280,5230,5230,5230,5230,0
|
|
20241022,172500,373996280,5230,5230,5230,5230,0
|
|
20241022,172400,373996280,5230,5230,5230,5230,0
|
|
20241022,172300,373996280,5230,5230,5230,5230,0
|
|
20241022,172200,373996280,5230,5230,5230,5230,0
|
|
20241022,172100,373996280,5230,5230,5230,5230,0
|
|
20241022,172000,373996280,5230,5230,5230,5230,807
|
|
20241022,171900,373996280,5230,5230,5230,5230,0
|
|
20241022,171800,373996280,5230,5230,5230,5230,0
|
|
20241022,171700,373996280,5230,5230,5230,5230,0
|
|
20241022,171600,373996280,5230,5230,5230,5230,0
|
|
20241022,171500,373996280,5230,5230,5230,5230,0
|
|
20241022,171400,373996280,5230,5230,5230,5230,0
|
|
20241022,171300,373996280,5230,5230,5230,5230,0
|
|
20241022,171200,373996280,5230,5230,5230,5230,0
|
|
20241022,171100,373996280,5230,5230,5230,5230,0
|
|
20241022,171000,373996280,5230,5230,5230,5230,0
|
|
20241022,170900,373996280,5230,5230,5230,5230,0
|
|
20241022,170800,373996280,5230,5230,5230,5230,0
|
|
20241022,170700,373996280,5230,5230,5230,5230,0
|
|
20241022,170600,373996280,5230,5230,5230,5230,0
|
|
20241022,170500,373996280,5230,5230,5230,5230,0
|
|
20241022,170400,373996280,5230,5230,5230,5230,0
|
|
20241022,170300,373996280,5230,5230,5230,5230,0
|
|
20241022,170200,373996280,5230,5230,5230,5230,0
|
|
20241022,170100,373996280,5230,5230,5230,5230,0
|
|
20241022,170000,373996280,5230,5230,5230,5230,0
|
|
20241022,165900,373996280,5230,5230,5230,5230,0
|
|
20241022,165800,373996280,5230,5230,5230,5230,0
|
|
20241022,165700,373996280,5230,5230,5230,5230,0
|
|
20241022,165600,373996280,5230,5230,5230,5230,0
|
|
20241022,165500,373996280,5230,5230,5230,5230,0
|
|
20241022,165400,373996280,5230,5230,5230,5230,0
|
|
20241022,165300,373996280,5230,5230,5230,5230,0
|
|
20241022,165200,373996280,5230,5230,5230,5230,0
|
|
20241022,165100,373996280,5230,5230,5230,5230,0
|
|
20241022,165000,373996280,5230,5230,5230,5230,807
|
|
20241022,164900,373996280,5230,5230,5230,5230,0
|
|
20241022,164800,373996280,5230,5230,5230,5230,0
|
|
20241022,164700,373996280,5230,5230,5230,5230,0
|
|
20241022,164600,373996280,5230,5230,5230,5230,0
|
|
20241022,164500,373996280,5230,5230,5230,5230,0
|
|
20241022,164400,373996280,5230,5230,5230,5230,0
|
|
20241022,164300,373996280,5230,5230,5230,5230,0
|
|
20241022,164200,373996280,5230,5230,5230,5230,0
|
|
20241022,164100,373996280,5230,5230,5230,5230,0
|
|
20241022,164000,373996280,5230,5230,5230,5230,0
|
|
20241022,163900,373996280,5230,5230,5230,5230,0
|
|
20241022,163800,373996280,5230,5230,5230,5230,0
|
|
20241022,163700,373996280,5230,5230,5230,5230,0
|
|
20241022,163600,373996280,5230,5230,5230,5230,0
|
|
20241022,163500,373996280,5230,5230,5230,5230,0
|
|
20241022,163400,373996280,5230,5230,5230,5230,0
|
|
20241022,163300,373996280,5230,5230,5230,5230,0
|
|
20241022,163200,373996280,5230,5230,5230,5230,0
|
|
20241022,163100,373996280,5230,5230,5230,5230,0
|
|
20241022,163000,373996280,5230,5230,5230,5230,0
|
|
20241022,162900,373996280,5230,5230,5230,5230,0
|
|
20241022,162800,373996280,5230,5230,5230,5230,0
|
|
20241022,162700,373996280,5230,5230,5230,5230,0
|
|
20241022,162600,373996280,5230,5230,5230,5230,0
|
|
20241022,162500,373996280,5230,5230,5230,5230,0
|
|
20241022,162400,373996280,5230,5230,5230,5230,0
|
|
20241022,162300,373996280,5230,5230,5230,5230,0
|
|
20241022,162200,373996280,5230,5230,5230,5230,0
|
|
20241022,162100,373996280,5230,5230,5230,5230,0
|
|
20241022,162000,373996280,5230,5230,5230,5230,807
|
|
20241022,161900,373996280,5230,5230,5230,5230,0
|
|
20241022,161800,373996280,5230,5230,5230,5230,0
|
|
20241022,161700,373996280,5230,5230,5230,5230,0
|
|
20241022,161600,373996280,5230,5230,5230,5230,0
|
|
20241022,161500,373996280,5230,5230,5230,5230,0
|
|
20241022,161400,373996280,5230,5230,5230,5230,0
|
|
20241022,161300,373996280,5230,5230,5230,5230,0
|
|
20241022,161200,373996280,5230,5230,5230,5230,0
|
|
20241022,161100,373996280,5230,5230,5230,5230,0
|
|
20241022,161000,373996280,5230,5230,5230,5230,0
|
|
20241022,160900,373996280,5230,5230,5230,5230,0
|
|
20241022,160800,373996280,5230,5230,5230,5230,0
|
|
20241022,160700,373996280,5230,5230,5230,5230,0
|
|
20241022,160600,373996280,5230,5230,5230,5230,0
|
|
20241022,160500,373996280,5230,5230,5230,5230,0
|
|
20241022,160400,373996280,5230,5230,5230,5230,0
|
|
20241022,160300,373996280,5230,5230,5230,5230,0
|
|
20241022,160200,373996280,5230,5230,5230,5230,0
|
|
20241022,160100,373996280,5230,5230,5230,5230,0
|
|
20241022,160000,373996280,5230,5230,5230,5230,0
|
|
20241022,155900,373996280,5230,5230,5230,5230,0
|
|
20241022,155800,373996280,5230,5230,5230,5230,0
|
|
20241022,155700,373996280,5230,5230,5230,5230,0
|
|
20241022,155600,373996280,5230,5230,5230,5230,0
|
|
20241022,155500,373996280,5230,5230,5230,5230,0
|
|
20241022,155400,373996280,5230,5230,5230,5230,0
|
|
20241022,155300,373996280,5230,5230,5230,5230,0
|
|
20241022,155200,373996280,5230,5230,5230,5230,0
|
|
20241022,155100,373996280,5230,5230,5230,5230,0
|
|
20241022,155000,373996280,5230,5230,5230,5230,807
|
|
20241022,154900,373996280,5230,5230,5230,5230,0
|
|
20241022,154800,373996280,5230,5230,5230,5230,0
|
|
20241022,154700,373996280,5230,5230,5230,5230,0
|
|
20241022,154600,373996280,5230,5230,5230,5230,0
|
|
20241022,154500,373996280,5230,5230,5230,5230,0
|
|
20241022,154400,373996280,5230,5230,5230,5230,0
|
|
20241022,154300,373996280,5230,5230,5230,5230,0
|
|
20241022,154200,373996280,5230,5230,5230,5230,0
|
|
20241022,154100,373996280,5230,5230,5230,5230,0
|
|
20241022,154000,373996280,5230,5230,5230,5230,0
|
|
20241022,153900,373996280,5230,5230,5230,5230,0
|
|
20241022,153800,373996280,5230,5230,5230,5230,0
|
|
20241022,153700,373996280,5230,5230,5230,5230,0
|
|
20241022,153600,373996280,5230,5230,5230,5230,0
|
|
20241022,153500,373996280,5230,5230,5230,5230,0
|
|
20241022,153400,373996280,5230,5230,5230,5230,0
|
|
20241022,153300,373996280,5230,5230,5230,5230,0
|
|
20241022,153200,373996280,5230,5230,5230,5230,0
|
|
20241022,153100,373996280,5230,5230,5230,5230,0
|
|
20241022,153000,373996280,5230,5230,5230,5230,807
|
|
20241022,152900,369775670,5230,5230,5230,5230,0
|
|
20241022,152800,369775670,5230,5230,5230,5230,0
|
|
20241022,152700,369775670,5230,5230,5230,5230,0
|
|
20241022,152600,369775670,5230,5230,5230,5230,0
|
|
20241022,152500,369775670,5230,5230,5230,5230,0
|
|
20241022,152400,369775670,5230,5230,5230,5230,0
|
|
20241022,152300,369775670,5230,5230,5230,5230,0
|
|
20241022,152200,369775670,5230,5230,5230,5230,0
|
|
20241022,152100,369775670,5230,5230,5230,5230,0
|
|
20241022,152000,369775670,5230,5230,5230,5230,0
|
|
20241022,151900,369775670,5230,5220,5230,5220,1670
|
|
20241022,151800,361058160,5220,5220,5220,5220,126
|
|
20241022,151700,360400440,5220,5220,5220,5220,534
|
|
20241022,151600,357612960,5230,5230,5230,5230,0
|
|
20241022,151500,357612960,5230,5230,5230,5230,7
|
|
20241022,151400,357576350,5230,5230,5230,5230,0
|
|
20241022,151300,357576350,5230,5230,5230,5230,402
|
|
20241022,151200,355473890,5220,5220,5220,5220,0
|
|
20241022,151100,355473890,5220,5220,5220,5220,236
|
|
20241022,151000,354241970,5220,5220,5220,5220,222
|
|
20241022,150900,353083130,5220,5220,5220,5220,6
|
|
20241022,150800,353051810,5230,5230,5230,5230,50
|
|
20241022,150700,352790310,5230,5230,5230,5230,7
|
|
20241022,150600,352753700,5220,5220,5220,5220,36
|
|
20241022,150500,352565780,5230,5230,5230,5230,100
|
|
20241022,150400,352042780,5220,5220,5220,5220,0
|
|
20241022,150300,352042780,5220,5220,5220,5220,125
|
|
20241022,150200,351390280,5230,5230,5230,5230,10
|
|
20241022,150100,351337980,5230,5230,5230,5230,0
|
|
20241022,150000,351337980,5230,5230,5230,5230,26
|
|
20241022,145900,351202000,5230,5230,5230,5230,10
|
|
20241022,145800,351149700,5230,5230,5230,5230,0
|
|
20241022,145700,351149700,5230,5230,5230,5230,0
|
|
20241022,145600,351149700,5230,5230,5230,5230,352
|
|
20241022,145500,349308740,5220,5220,5220,5220,198
|
|
20241022,145400,348275180,5220,5230,5240,5220,71
|
|
20241022,145300,347904040,5220,5220,5220,5220,185
|
|
20241022,145200,346938340,5220,5220,5220,5220,48
|
|
20241022,145100,346687780,5220,5220,5220,5220,0
|
|
20241022,145000,346687780,5220,5230,5230,5220,250
|
|
20241022,144900,345382280,5220,5230,5230,5220,382
|
|
20241022,144800,343387240,5220,5230,5230,5220,1712
|
|
20241022,144700,334433730,5230,5230,5230,5230,0
|
|
20241022,144600,334433730,5230,5240,5240,5230,290
|
|
20241022,144500,332917010,5230,5230,5230,5230,0
|
|
20241022,144400,332917010,5230,5230,5230,5230,0
|
|
20241022,144300,332917010,5230,5230,5230,5230,32
|
|
20241022,144200,332749650,5230,5230,5240,5230,158
|
|
20241022,144100,331922610,5240,5230,5240,5230,415
|
|
20241022,144000,329748150,5240,5230,5240,5230,131
|
|
20241022,143900,329062520,5230,5230,5230,5230,59
|
|
20241022,143800,328753950,5230,5230,5230,5230,0
|
|
20241022,143700,328753950,5230,5230,5230,5230,0
|
|
20241022,143600,328753950,5230,5230,5240,5230,453
|
|
20241022,143500,326381160,5230,5230,5230,5230,0
|
|
20241022,143400,326381160,5230,5230,5230,5230,0
|
|
20241022,143300,326381160,5230,5230,5230,5230,52
|
|
20241022,143200,326109200,5230,5230,5230,5230,0
|
|
20241022,143100,326109200,5230,5230,5240,5230,6
|
|
20241022,143000,326077810,5230,5230,5230,5230,62
|
|
20241022,142900,325753550,5240,5240,5240,5230,3202
|
|
20241022,142800,309003970,5240,5240,5240,5240,57
|
|
20241022,142700,308705290,5230,5230,5230,5230,52
|
|
20241022,142600,308433330,5230,5240,5240,5230,3
|
|
20241022,142500,308417630,5230,5230,5230,5230,0
|
|
20241022,142400,308417630,5230,5230,5230,5230,9
|
|
20241022,142300,308370560,5230,5240,5240,5230,247
|
|
20241022,142200,307076920,5230,5230,5230,5230,109
|
|
20241022,142100,306506850,5230,5230,5230,5230,0
|
|
20241022,142000,306506850,5230,5240,5240,5230,52
|
|
20241022,141900,306234860,5240,5240,5240,5240,0
|
|
20241022,141800,306234860,5240,5240,5240,5240,501
|
|
20241022,141700,303609620,5240,5240,5240,5240,48
|
|
20241022,141600,303358100,5240,5240,5240,5240,0
|
|
20241022,141500,303358100,5240,5240,5240,5240,2
|
|
20241022,141400,303347620,5240,5240,5240,5240,49
|
|
20241022,141300,303090860,5240,5240,5240,5240,0
|
|
20241022,141200,303090860,5240,5240,5240,5240,0
|
|
20241022,141100,303090860,5240,5250,5250,5240,2
|
|
20241022,141000,303080370,5240,5240,5240,5240,0
|
|
20241022,140900,303080370,5240,5230,5240,5230,320
|
|
20241022,140800,301404070,5230,5230,5230,5230,47
|
|
20241022,140700,301158260,5230,5230,5230,5230,49
|
|
20241022,140600,300901990,5230,5230,5230,5230,31
|
|
20241022,140500,300739860,5230,5230,5230,5230,1
|
|
20241022,140400,300734630,5230,5230,5230,5230,59
|
|
20241022,140300,300426060,5230,5230,5230,5230,278
|
|
20241022,140200,298972120,5230,5230,5240,5230,483
|
|
20241022,140100,296442780,5230,5240,5240,5230,473
|
|
20241022,140000,293967430,5250,5250,5250,5250,0
|
|
20241022,135900,293967430,5250,5250,5250,5250,0
|
|
20241022,135800,293967430,5250,5240,5250,5230,60
|
|
20241022,135700,293653030,5240,5240,5240,5240,0
|
|
20241022,135600,293653030,5240,5240,5240,5240,0
|
|
20241022,135500,293653030,5240,5240,5240,5240,52
|
|
20241022,135400,293380550,5240,5230,5240,5230,164
|
|
20241022,135300,292521260,5230,5230,5230,5230,772
|
|
20241022,135200,288483700,5230,5240,5240,5230,25
|
|
20241022,135100,288352730,5240,5240,5240,5240,0
|
|
20241022,135000,288352730,5240,5230,5240,5230,19
|
|
20241022,134900,288253180,5230,5240,5240,5230,864
|
|
20241022,134800,283726150,5240,5250,5250,5240,180
|
|
20241022,134700,282781730,5250,5250,5250,5250,5
|
|
20241022,134600,282755480,5250,5250,5250,5250,8
|
|
20241022,134500,282713480,5260,5250,5260,5250,79
|
|
20241022,134400,282298430,5250,5250,5250,5250,12
|
|
20241022,134300,282235430,5250,5250,5250,5250,76
|
|
20241022,134200,281836430,5250,5250,5250,5250,399
|
|
20241022,134100,279741680,5240,5240,5240,5240,0
|
|
20241022,134000,279741680,5240,5240,5240,5240,24
|
|
20241022,133900,279615920,5240,5240,5240,5240,51
|
|
20241022,133800,279348680,5240,5240,5250,5240,228
|
|
20241022,133700,278151760,5240,5240,5240,5240,4
|
|
20241022,133600,278130800,5240,5240,5240,5240,53
|
|
20241022,133500,277853080,5240,5250,5250,5240,2
|
|
20241022,133400,277842590,5240,5240,5240,5240,0
|
|
20241022,133300,277842590,5240,5240,5240,5240,31
|
|
20241022,133200,277680150,5240,5240,5240,5240,48
|
|
20241022,133100,277428630,5240,5240,5240,5240,0
|
|
20241022,133000,277428630,5240,5240,5240,5240,6
|
|
20241022,132900,277397190,5240,5240,5240,5240,49
|
|
20241022,132800,277140430,5240,5240,5240,5240,0
|
|
20241022,132700,277140430,5240,5240,5240,5240,6
|
|
20241022,132600,277108990,5230,5230,5230,5230,58
|
|
20241022,132500,276805650,5230,5230,5230,5230,6
|
|
20241022,132400,276774270,5240,5230,5240,5230,158
|
|
20241022,132300,275947630,5240,5230,5240,5230,1211
|
|
20241022,132200,269603520,5230,5230,5230,5230,71
|
|
20241022,132100,269232190,5230,5240,5240,5230,1007
|
|
20241022,132000,263956390,5250,5240,5250,5240,100
|
|
20241022,131900,263431890,5240,5240,5240,5240,0
|
|
20241022,131800,263431890,5240,5240,5240,5240,0
|
|
20241022,131700,263431890,5240,5240,5240,5240,55
|
|
20241022,131600,263143690,5240,5240,5240,5240,0
|
|
20241022,131500,263143690,5240,5250,5250,5240,253
|
|
20241022,131400,261815970,5250,5240,5250,5240,301
|
|
20241022,131300,260235830,5240,5240,5240,5240,98
|
|
20241022,131200,259722310,5240,5240,5240,5240,0
|
|
20241022,131100,259722310,5240,5240,5240,5240,3
|
|
20241022,131000,259706590,5240,5240,5240,5240,52
|
|
20241022,130900,259434110,5240,5240,5240,5240,2
|
|
20241022,130800,259423630,5230,5230,5230,5230,9
|
|
20241022,130700,259376560,5230,5230,5230,5230,84
|
|
20241022,130600,258937240,5240,5240,5240,5240,376
|
|
20241022,130500,256967000,5240,5240,5240,5240,225
|
|
20241022,130400,255788000,5250,5250,5250,5250,0
|
|
20241022,130300,255788000,5250,5250,5250,5250,3
|
|
20241022,130200,255772250,5250,5240,5250,5240,3
|
|
20241022,130100,255756520,5230,5230,5230,5230,63
|
|
20241022,130000,255427030,5230,5230,5230,5230,2
|
|
20241022,125900,255416570,5230,5240,5240,5230,429
|
|
20241022,125800,253168970,5230,5230,5230,5230,53
|
|
20241022,125700,252891780,5230,5230,5230,5230,224
|
|
20241022,125600,251720260,5230,5230,5230,5230,1
|
|
20241022,125500,251715030,5230,5230,5230,5230,4
|
|
20241022,125400,251694110,5230,5240,5240,5230,85
|
|
20241022,125300,251249230,5240,5240,5240,5240,97
|
|
20241022,125200,250740950,5230,5230,5230,5230,5
|
|
20241022,125100,250714800,5230,5240,5240,5230,67
|
|
20241022,125000,250364240,5230,5230,5230,5230,0
|
|
20241022,124900,250364240,5230,5230,5230,5230,34
|
|
20241022,124800,250186420,5230,5230,5230,5230,54
|
|
20241022,124700,249904000,5230,5230,5230,5230,1
|
|
20241022,124600,249898770,5230,5240,5240,5230,193
|
|
20241022,124500,248887630,5240,5240,5240,5240,1
|
|
20241022,124400,248882390,5230,5230,5230,5230,9
|
|
20241022,124300,248835320,5230,5240,5240,5230,41
|
|
20241022,124200,248620520,5240,5240,5240,5240,60
|
|
20241022,124100,248306120,5240,5250,5250,5240,539
|
|
20241022,124000,245476760,5240,5240,5240,5240,0
|
|
20241022,123900,245476760,5240,5240,5240,5240,53
|
|
20241022,123800,245199040,5240,5240,5240,5240,3
|
|
20241022,123700,245183320,5240,5240,5240,5240,9
|
|
20241022,123600,245136160,5240,5240,5240,5240,419
|
|
20241022,123500,242940600,5240,5240,5240,5240,49
|
|
20241022,123400,242683840,5240,5240,5240,5240,0
|
|
20241022,123300,242683840,5240,5250,5250,5240,128
|
|
20241022,123200,242011920,5240,5240,5240,5240,54
|
|
20241022,123100,241728960,5240,5240,5240,5240,0
|
|
20241022,123000,241728960,5240,5240,5240,5240,0
|
|
20241022,122900,241728960,5240,5240,5240,5240,57
|
|
20241022,122800,241430280,5240,5240,5240,5240,0
|
|
20241022,122700,241430280,5240,5250,5250,5240,108
|
|
20241022,122600,240863370,5240,5240,5240,5240,55
|
|
20241022,122500,240575170,5240,5250,5250,5240,32
|
|
20241022,122400,240407190,5240,5240,5240,5240,0
|
|
20241022,122300,240407190,5240,5250,5250,5240,19
|
|
20241022,122200,240307450,5250,5250,5250,5250,0
|
|
20241022,122100,240307450,5250,5250,5250,5250,0
|
|
20241022,122000,240307450,5250,5240,5250,5240,53
|
|
20241022,121900,240029710,5240,5240,5240,5240,1
|
|
20241022,121800,240024470,5240,5250,5250,5240,178
|
|
20241022,121700,239090150,5240,5240,5240,5240,6
|
|
20241022,121600,239058710,5240,5240,5240,5240,49
|
|
20241022,121500,238801950,5250,5250,5250,5250,0
|
|
20241022,121400,238801950,5250,5250,5250,5250,0
|
|
20241022,121300,238801950,5250,5250,5250,5250,1
|
|
20241022,121200,238796700,5250,5250,5250,5250,0
|
|
20241022,121100,238796700,5250,5240,5250,5240,2
|
|
20241022,121000,238786210,5240,5240,5250,5240,77
|
|
20241022,120900,238382720,5250,5250,5250,5250,201
|
|
20241022,120800,237327470,5260,5260,5260,5260,0
|
|
20241022,120700,237327470,5260,5260,5260,5260,0
|
|
20241022,120600,237327470,5260,5250,5260,5250,15
|
|
20241022,120500,237248710,5250,5250,5250,5250,130
|
|
20241022,120400,236566210,5250,5250,5250,5250,0
|
|
20241022,120300,236566210,5250,5250,5250,5250,12
|
|
20241022,120200,236503210,5250,5250,5250,5250,5
|
|
20241022,120100,236476960,5250,5250,5250,5240,184
|
|
20241022,120000,235511450,5250,5250,5250,5250,2
|
|
20241022,115900,235500950,5250,5240,5250,5240,218
|
|
20241022,115800,234357450,5240,5240,5240,5240,2
|
|
20241022,115700,234346970,5240,5240,5240,5240,20
|
|
20241022,115600,234242170,5250,5250,5250,5250,0
|
|
20241022,115500,234242170,5250,5250,5250,5250,89
|
|
20241022,115400,233774920,5250,5250,5250,5250,51
|
|
20241022,115300,233507170,5250,5250,5250,5250,0
|
|
20241022,115200,233507170,5250,5250,5260,5250,14
|
|
20241022,115100,233433570,5260,5260,5260,5260,20
|
|
20241022,115000,233328370,5260,5260,5260,5260,0
|
|
20241022,114900,233328370,5260,5260,5260,5260,0
|
|
20241022,114800,233328370,5260,5270,5280,5260,58
|
|
20241022,114700,233022480,5280,5280,5280,5280,0
|
|
20241022,114600,233022480,5280,5240,5290,5240,114
|
|
20241022,114500,232424010,5240,5240,5250,5240,112
|
|
20241022,114400,231836530,5240,5240,5240,5240,0
|
|
20241022,114300,231836530,5240,5240,5240,5240,5
|
|
20241022,114200,231810330,5240,5240,5240,5240,624
|
|
20241022,114100,228540570,5240,5240,5240,5240,0
|
|
20241022,114000,228540570,5240,5240,5240,5240,0
|
|
20241022,113900,228540570,5240,5240,5240,5240,14
|
|
20241022,113800,228467210,5250,5250,5250,5240,117
|
|
20241022,113700,227853450,5240,5240,5240,5240,3
|
|
20241022,113600,227837730,5240,5240,5240,5240,325
|
|
20241022,113500,226134730,5250,5250,5250,5250,1
|
|
20241022,113400,226129480,5250,5240,5250,5240,47
|
|
20241022,113300,225882900,5250,5250,5250,5250,194
|
|
20241022,113200,224864400,5260,5260,5260,5260,1
|
|
20241022,113100,224859140,5270,5270,5270,5270,0
|
|
20241022,113000,224859140,5270,5270,5270,5270,0
|
|
20241022,112900,224859140,5270,5270,5270,5270,0
|
|
20241022,112800,224859140,5270,5270,5270,5270,0
|
|
20241022,112700,224859140,5270,5260,5270,5250,13
|
|
20241022,112600,224790790,5260,5250,5260,5250,162
|
|
20241022,112500,223939220,5250,5260,5260,5250,389
|
|
20241022,112400,221893130,5250,5250,5250,5250,0
|
|
20241022,112300,221893130,5250,5250,5250,5250,51
|
|
20241022,112200,221625380,5250,5250,5250,5250,0
|
|
20241022,112100,221625380,5250,5250,5250,5250,0
|
|
20241022,112000,221625380,5250,5250,5250,5250,5
|
|
20241022,111900,221599130,5250,5250,5250,5250,51
|
|
20241022,111800,221331380,5250,5250,5250,5250,33
|
|
20241022,111700,221158130,5240,5240,5240,5240,1
|
|
20241022,111600,221152890,5240,5240,5240,5240,54
|
|
20241022,111500,220869930,5240,5250,5250,5240,36
|
|
20241022,111400,220680980,5240,5240,5240,5240,16
|
|
20241022,111300,220597140,5240,5240,5240,5240,411
|
|
20241022,111200,218443500,5240,5240,5240,5240,1
|
|
20241022,111100,218438260,5230,5230,5230,5230,2
|
|
20241022,111000,218427800,5240,5240,5240,5240,33
|
|
20241022,110900,218254880,5240,5240,5240,5240,5
|
|
20241022,110800,218228680,5240,5240,5240,5240,1
|
|
20241022,110700,218223440,5240,5240,5240,5240,57
|
|
20241022,110600,217924760,5240,5230,5240,5230,221
|
|
20241022,110500,216766940,5230,5230,5230,5230,0
|
|
20241022,110400,216766940,5230,5240,5250,5230,23
|
|
20241022,110300,216646360,5240,5240,5250,5240,241
|
|
20241022,110200,215383470,5240,5240,5240,5240,0
|
|
20241022,110100,215383470,5240,5240,5240,5230,105
|
|
20241022,110000,214833280,5240,5240,5240,5230,206
|
|
20241022,105900,213753950,5240,5230,5240,5230,210
|
|
20241022,105800,212655620,5240,5240,5250,5230,279
|
|
20241022,105700,211193990,5240,5230,5240,5230,21
|
|
20241022,105600,211083960,5240,5230,5240,5230,28
|
|
20241022,105500,210937320,5240,5230,5240,5230,80
|
|
20241022,105400,210518250,5230,5240,5240,5230,1375
|
|
20241022,105300,203314500,5240,5240,5240,5240,6
|
|
20241022,105200,203283060,5240,5240,5240,5230,2229
|
|
20241022,105100,191603140,5250,5240,5250,5240,156
|
|
20241022,105000,190784680,5240,5250,5250,5240,440
|
|
20241022,104900,188475100,5250,5250,5250,5250,1
|
|
20241022,104800,188469850,5250,5250,5250,5250,82
|
|
20241022,104700,188039350,5250,5250,5250,5250,59
|
|
20241022,104600,187729600,5240,5250,5250,5240,939
|
|
20241022,104500,182799930,5250,5250,5250,5250,55
|
|
20241022,104400,182511180,5250,5260,5260,5250,209
|
|
20241022,104300,181412030,5260,5260,5280,5260,351
|
|
20241022,104200,179565130,5260,5250,5260,5250,510
|
|
20241022,104100,176882620,5250,5250,5250,5250,49
|
|
20241022,104000,176625370,5260,5260,5260,5260,6
|
|
20241022,103900,176593810,5250,5250,5260,5250,56
|
|
20241022,103800,176299800,5260,5260,5260,5260,473
|
|
20241022,103700,173811820,5280,5280,5280,5280,0
|
|
20241022,103600,173811820,5280,5270,5280,5270,2
|
|
20241022,103500,173801270,5260,5260,5260,5260,66
|
|
20241022,103400,173454110,5260,5270,5270,5260,18
|
|
20241022,103300,173359260,5300,5300,5300,5300,0
|
|
20241022,103200,173359260,5300,5260,5300,5250,262
|
|
20241022,103100,171979130,5250,5250,5250,5250,220
|
|
20241022,103000,170824130,5250,5250,5250,5250,0
|
|
20241022,102900,170824130,5250,5250,5250,5250,50
|
|
20241022,102800,170561630,5250,5250,5250,5250,0
|
|
20241022,102700,170561630,5250,5250,5250,5250,4
|
|
20241022,102600,170540630,5260,5240,5270,5240,125
|
|
20241022,102500,169884690,5250,5250,5250,5250,200
|
|
20241022,102400,168834690,5240,5240,5240,5240,9
|
|
20241022,102300,168787530,5240,5240,5250,5240,15
|
|
20241022,102200,168708910,5240,5240,5270,5240,941
|
|
20241022,102100,163752880,5230,5230,5240,5230,13
|
|
20241022,102000,163684790,5230,5230,5230,5230,132
|
|
20241022,101900,162994430,5230,5240,5240,5230,61
|
|
20241022,101800,162675300,5240,5240,5300,5230,1246
|
|
20241022,101700,156138940,5230,5230,5230,5230,1
|
|
20241022,101600,156133710,5230,5240,5240,5230,121
|
|
20241022,101500,155499780,5230,5240,5240,5230,42
|
|
20241022,101400,155279820,5230,5240,5240,5230,220
|
|
20241022,101300,154127210,5240,5230,5240,5230,145
|
|
20241022,101200,153368680,5240,5250,5250,5240,1725
|
|
20241022,101100,144323130,5250,5260,5260,5250,111
|
|
20241022,101000,143739790,5270,5260,5270,5260,449
|
|
20241022,100900,141378010,5270,5270,5270,5270,0
|
|
20241022,100800,141378010,5270,5260,5310,5260,1001
|
|
20241022,100700,136063790,5250,5260,5260,5250,32
|
|
20241022,100600,135895490,5260,5260,5260,5260,31
|
|
20241022,100500,135732430,5260,5260,5260,5260,1
|
|
20241022,100400,135727170,5250,5240,5250,5240,55
|
|
20241022,100300,135438960,5250,5250,5250,5250,1
|
|
20241022,100200,135433710,5240,5240,5240,5240,0
|
|
20241022,100100,135433710,5240,5240,5240,5240,2
|
|
20241022,100000,135423230,5240,5240,5240,5230,125
|
|
20241022,095900,134768260,5240,5240,5240,5230,32
|
|
20241022,095800,134600590,5230,5240,5240,5230,12
|
|
20241022,095700,134537730,5230,5230,5240,5230,535
|
|
20241022,095600,131736770,5240,5240,5240,5240,3
|
|
20241022,095500,131721050,5230,5230,5250,5230,208
|
|
20241022,095400,130630100,5230,5250,5250,5230,51
|
|
20241022,095300,130362850,5240,5240,5240,5240,922
|
|
20241022,095200,125531570,5250,5250,5250,5250,1
|
|
20241022,095100,125526320,5240,5250,5250,5240,74
|
|
20241022,095000,125137940,5250,5250,5250,5250,1
|
|
20241022,094900,125132690,5250,5250,5250,5250,9
|
|
20241022,094800,125085440,5250,5250,5250,5250,10
|
|
20241022,094700,125032940,5250,5240,5250,5240,211
|
|
20241022,094600,123927090,5250,5240,5250,5230,452
|
|
20241022,094500,121559370,5240,5240,5250,5240,1029
|
|
20241022,094400,116167400,5240,5280,5280,5240,1518
|
|
20241022,094300,108197740,5270,5260,5300,5260,72
|
|
20241022,094200,107818240,5270,5260,5280,5250,955
|
|
20241022,094100,102800440,5260,5290,5290,5250,1531
|
|
20241022,094000,94750340,5280,5280,5290,5260,1238
|
|
20241022,093900,88223210,5280,5280,5290,5280,499
|
|
20241022,093800,85588390,5290,5310,5310,5290,1029
|
|
20241022,093700,80138120,5320,5310,5320,5310,307
|
|
20241022,093600,78506450,5330,5320,5330,5310,32
|
|
20241022,093500,78336290,5320,5320,5320,5320,0
|
|
20241022,093400,78336290,5320,5320,5320,5320,82
|
|
20241022,093300,77900050,5320,5320,5320,5320,0
|
|
20241022,093200,77900050,5320,5320,5320,5320,400
|
|
20241022,093100,75772050,5320,5310,5320,5310,842
|
|
20241022,093000,71295010,5320,5320,5320,5320,168
|
|
20241022,092900,70401250,5320,5320,5320,5320,0
|
|
20241022,092800,70401250,5320,5320,5320,5320,0
|
|
20241022,092700,70401250,5320,5330,5330,5320,154
|
|
20241022,092600,69581950,5330,5330,5330,5330,111
|
|
20241022,092500,68990320,5330,5310,5330,5310,988
|
|
20241022,092400,63737040,5310,5300,5310,5300,120
|
|
20241022,092300,63100040,5310,5290,5310,5290,84
|
|
20241022,092200,62654980,5330,5330,5330,5330,0
|
|
20241022,092100,62654980,5330,5290,5330,5290,4
|
|
20241022,092000,62633740,5280,5300,5300,5280,645
|
|
20241022,091900,59222040,5300,5320,5320,5300,923
|
|
20241022,091800,54325190,5320,5320,5320,5310,1957
|
|
20241022,091700,43924130,5340,5330,5340,5330,305
|
|
20241022,091600,42297290,5330,5340,5340,5330,2037
|
|
20241022,091500,31430040,5330,5330,5330,5330,0
|
|
20241022,091400,31430040,5330,5340,5360,5330,305
|
|
20241022,091300,29799600,5330,5340,5340,5330,330
|
|
20241022,091200,28040040,5350,5370,5370,5350,2102
|
|
20241022,091100,16784000,5370,5370,5370,5370,25
|
|
20241022,091000,16649750,5370,5370,5370,5360,215
|
|
20241022,090900,15495230,5360,5370,5370,5360,92
|
|
20241022,090800,15001810,5370,5370,5370,5370,233
|
|
20241022,090700,13750600,5370,5380,5390,5370,434
|
|
20241022,090600,11417440,5390,5400,5400,5390,579
|
|
20241022,090500,8293860,5410,5410,5410,5410,223
|
|
20241022,090400,7087430,5410,5410,5410,5410,1
|
|
20241022,090300,7082020,5410,5420,5420,5410,1012
|
|
20241022,090200,1600610,5420,5420,5420,5420,196
|
|
20241022,090100,538290,5450,5450,5450,5450,55
|
|
20241022,090000,238540,5450,5420,5450,5420,44
|