682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,201900,925772360,5130,5130,5130,5130,942
|
|
20241029,201800,925772360,5130,5130,5130,5130,0
|
|
20241029,201700,925772360,5130,5130,5130,5130,0
|
|
20241029,201600,925772360,5130,5130,5130,5130,0
|
|
20241029,201500,925772360,5130,5130,5130,5130,0
|
|
20241029,201400,925772360,5130,5130,5130,5130,0
|
|
20241029,201300,925772360,5130,5130,5130,5130,0
|
|
20241029,201200,925772360,5130,5130,5130,5130,0
|
|
20241029,201100,925772360,5130,5130,5130,5130,0
|
|
20241029,201000,925772360,5130,5130,5130,5130,0
|
|
20241029,200900,925772360,5130,5130,5130,5130,0
|
|
20241029,200800,925772360,5130,5130,5130,5130,0
|
|
20241029,200700,925772360,5130,5130,5130,5130,0
|
|
20241029,200600,925772360,5130,5130,5130,5130,0
|
|
20241029,200500,925772360,5130,5130,5130,5130,0
|
|
20241029,200400,925772360,5130,5130,5130,5130,0
|
|
20241029,200300,925772360,5130,5130,5130,5130,0
|
|
20241029,200200,925772360,5130,5130,5130,5130,0
|
|
20241029,200100,925772360,5130,5130,5130,5130,0
|
|
20241029,200000,925772360,5130,5130,5130,5130,0
|
|
20241029,195900,925772360,5130,5130,5130,5130,0
|
|
20241029,195800,925772360,5130,5130,5130,5130,0
|
|
20241029,195700,925772360,5130,5130,5130,5130,0
|
|
20241029,195600,925772360,5130,5130,5130,5130,0
|
|
20241029,195500,925772360,5130,5130,5130,5130,0
|
|
20241029,195400,925772360,5130,5130,5130,5130,0
|
|
20241029,195300,925772360,5130,5130,5130,5130,0
|
|
20241029,195200,925772360,5130,5130,5130,5130,0
|
|
20241029,195100,925772360,5130,5130,5130,5130,0
|
|
20241029,195000,925772360,5130,5130,5130,5130,0
|
|
20241029,194900,925772360,5130,5130,5130,5130,942
|
|
20241029,194800,925772360,5130,5130,5130,5130,0
|
|
20241029,194700,925772360,5130,5130,5130,5130,0
|
|
20241029,194600,925772360,5130,5130,5130,5130,0
|
|
20241029,194500,925772360,5130,5130,5130,5130,0
|
|
20241029,194400,925772360,5130,5130,5130,5130,0
|
|
20241029,194300,925772360,5130,5130,5130,5130,0
|
|
20241029,194200,925772360,5130,5130,5130,5130,0
|
|
20241029,194100,925772360,5130,5130,5130,5130,0
|
|
20241029,194000,925772360,5130,5130,5130,5130,0
|
|
20241029,193900,925772360,5130,5130,5130,5130,0
|
|
20241029,193800,925772360,5130,5130,5130,5130,0
|
|
20241029,193700,925772360,5130,5130,5130,5130,0
|
|
20241029,193600,925772360,5130,5130,5130,5130,0
|
|
20241029,193500,925772360,5130,5130,5130,5130,0
|
|
20241029,193400,925772360,5130,5130,5130,5130,0
|
|
20241029,193300,925772360,5130,5130,5130,5130,0
|
|
20241029,193200,925772360,5130,5130,5130,5130,0
|
|
20241029,193100,925772360,5130,5130,5130,5130,0
|
|
20241029,193000,925772360,5130,5130,5130,5130,0
|
|
20241029,192900,925772360,5130,5130,5130,5130,0
|
|
20241029,192800,925772360,5130,5130,5130,5130,0
|
|
20241029,192700,925772360,5130,5130,5130,5130,0
|
|
20241029,192600,925772360,5130,5130,5130,5130,0
|
|
20241029,192500,925772360,5130,5130,5130,5130,0
|
|
20241029,192400,925772360,5130,5130,5130,5130,0
|
|
20241029,192300,925772360,5130,5130,5130,5130,0
|
|
20241029,192200,925772360,5130,5130,5130,5130,0
|
|
20241029,192100,925772360,5130,5130,5130,5130,0
|
|
20241029,192000,925772360,5130,5130,5130,5130,0
|
|
20241029,191900,925772360,5130,5130,5130,5130,942
|
|
20241029,191800,925772360,5130,5130,5130,5130,0
|
|
20241029,191700,925772360,5130,5130,5130,5130,0
|
|
20241029,191600,925772360,5130,5130,5130,5130,0
|
|
20241029,191500,925772360,5130,5130,5130,5130,0
|
|
20241029,191400,925772360,5130,5130,5130,5130,0
|
|
20241029,191300,925772360,5130,5130,5130,5130,0
|
|
20241029,191200,925772360,5130,5130,5130,5130,0
|
|
20241029,191100,925772360,5130,5130,5130,5130,0
|
|
20241029,191000,925772360,5130,5130,5130,5130,0
|
|
20241029,190900,925772360,5130,5130,5130,5130,0
|
|
20241029,190800,925772360,5130,5130,5130,5130,0
|
|
20241029,190700,925772360,5130,5130,5130,5130,0
|
|
20241029,190600,925772360,5130,5130,5130,5130,0
|
|
20241029,190500,925772360,5130,5130,5130,5130,0
|
|
20241029,190400,925772360,5130,5130,5130,5130,0
|
|
20241029,190300,925772360,5130,5130,5130,5130,0
|
|
20241029,190200,925772360,5130,5130,5130,5130,0
|
|
20241029,190100,925772360,5130,5130,5130,5130,0
|
|
20241029,190000,925772360,5130,5130,5130,5130,0
|
|
20241029,185900,925772360,5130,5130,5130,5130,0
|
|
20241029,185800,925772360,5130,5130,5130,5130,0
|
|
20241029,185700,925772360,5130,5130,5130,5130,0
|
|
20241029,185600,925772360,5130,5130,5130,5130,0
|
|
20241029,185500,925772360,5130,5130,5130,5130,0
|
|
20241029,185400,925772360,5130,5130,5130,5130,0
|
|
20241029,185300,925772360,5130,5130,5130,5130,0
|
|
20241029,185200,925772360,5130,5130,5130,5130,0
|
|
20241029,185100,925772360,5130,5130,5130,5130,0
|
|
20241029,185000,925772360,5130,5130,5130,5130,0
|
|
20241029,184900,925772360,5130,5130,5130,5130,942
|
|
20241029,184800,925772360,5130,5130,5130,5130,0
|
|
20241029,184700,925772360,5130,5130,5130,5130,0
|
|
20241029,184600,925772360,5130,5130,5130,5130,0
|
|
20241029,184500,925772360,5130,5130,5130,5130,0
|
|
20241029,184400,925772360,5130,5130,5130,5130,0
|
|
20241029,184300,925772360,5130,5130,5130,5130,0
|
|
20241029,184200,925772360,5130,5130,5130,5130,0
|
|
20241029,184100,925772360,5130,5130,5130,5130,0
|
|
20241029,184000,925772360,5130,5130,5130,5130,0
|
|
20241029,183900,925772360,5130,5130,5130,5130,0
|
|
20241029,183800,925772360,5130,5130,5130,5130,0
|
|
20241029,183700,925772360,5130,5130,5130,5130,0
|
|
20241029,183600,925772360,5130,5130,5130,5130,0
|
|
20241029,183500,925772360,5130,5130,5130,5130,0
|
|
20241029,183400,925772360,5130,5130,5130,5130,0
|
|
20241029,183300,925772360,5130,5130,5130,5130,0
|
|
20241029,183200,925772360,5130,5130,5130,5130,0
|
|
20241029,183100,925772360,5130,5130,5130,5130,0
|
|
20241029,183000,925772360,5130,5130,5130,5130,0
|
|
20241029,182900,925772360,5130,5130,5130,5130,0
|
|
20241029,182800,925772360,5130,5130,5130,5130,0
|
|
20241029,182700,925772360,5130,5130,5130,5130,0
|
|
20241029,182600,925772360,5130,5130,5130,5130,0
|
|
20241029,182500,925772360,5130,5130,5130,5130,0
|
|
20241029,182400,925772360,5130,5130,5130,5130,0
|
|
20241029,182300,925772360,5130,5130,5130,5130,0
|
|
20241029,182200,925772360,5130,5130,5130,5130,0
|
|
20241029,182100,925772360,5130,5130,5130,5130,0
|
|
20241029,182000,925772360,5130,5130,5130,5130,0
|
|
20241029,181900,925772360,5130,5130,5130,5130,942
|
|
20241029,181800,925772360,5130,5130,5130,5130,0
|
|
20241029,181700,925772360,5130,5130,5130,5130,0
|
|
20241029,181600,925772360,5130,5130,5130,5130,0
|
|
20241029,181500,925772360,5130,5130,5130,5130,0
|
|
20241029,181400,925772360,5130,5130,5130,5130,0
|
|
20241029,181300,925772360,5130,5130,5130,5130,0
|
|
20241029,181200,925772360,5130,5130,5130,5130,0
|
|
20241029,181100,925772360,5130,5130,5130,5130,0
|
|
20241029,181000,925772360,5130,5130,5130,5130,0
|
|
20241029,180900,925772360,5130,5130,5130,5130,0
|
|
20241029,180800,925772360,5130,5130,5130,5130,0
|
|
20241029,180700,925772360,5130,5130,5130,5130,0
|
|
20241029,180600,925772360,5130,5130,5130,5130,0
|
|
20241029,180500,925772360,5130,5130,5130,5130,0
|
|
20241029,180400,925772360,5130,5130,5130,5130,0
|
|
20241029,180300,925772360,5130,5130,5130,5130,0
|
|
20241029,180200,925772360,5130,5130,5130,5130,0
|
|
20241029,180100,925772360,5130,5130,5130,5130,0
|
|
20241029,180000,925772360,5130,5130,5130,5130,0
|
|
20241029,175900,925772360,5130,5130,5130,5130,0
|
|
20241029,175800,925772360,5130,5130,5130,5130,0
|
|
20241029,175700,925772360,5130,5130,5130,5130,0
|
|
20241029,175600,925772360,5130,5130,5130,5130,0
|
|
20241029,175500,925772360,5130,5130,5130,5130,0
|
|
20241029,175400,925772360,5130,5130,5130,5130,0
|
|
20241029,175300,925772360,5130,5130,5130,5130,0
|
|
20241029,175200,925772360,5130,5130,5130,5130,0
|
|
20241029,175100,925772360,5130,5130,5130,5130,0
|
|
20241029,175000,925772360,5130,5130,5130,5130,0
|
|
20241029,174900,925772360,5130,5130,5130,5130,942
|
|
20241029,174800,925772360,5130,5130,5130,5130,0
|
|
20241029,174700,925772360,5130,5130,5130,5130,0
|
|
20241029,174600,925772360,5130,5130,5130,5130,0
|
|
20241029,174500,925772360,5130,5130,5130,5130,0
|
|
20241029,174400,925772360,5130,5130,5130,5130,0
|
|
20241029,174300,925772360,5130,5130,5130,5130,0
|
|
20241029,174200,925772360,5130,5130,5130,5130,0
|
|
20241029,174100,925772360,5130,5130,5130,5130,0
|
|
20241029,174000,925772360,5130,5130,5130,5130,0
|
|
20241029,173900,925772360,5130,5130,5130,5130,0
|
|
20241029,173800,925772360,5130,5130,5130,5130,0
|
|
20241029,173700,925772360,5130,5130,5130,5130,0
|
|
20241029,173600,925772360,5130,5130,5130,5130,0
|
|
20241029,173500,925772360,5130,5130,5130,5130,0
|
|
20241029,173400,925772360,5130,5130,5130,5130,0
|
|
20241029,173300,925772360,5130,5130,5130,5130,0
|
|
20241029,173200,925772360,5130,5130,5130,5130,0
|
|
20241029,173100,925772360,5130,5130,5130,5130,0
|
|
20241029,173000,925772360,5130,5130,5130,5130,0
|
|
20241029,172900,925772360,5130,5130,5130,5130,0
|
|
20241029,172800,925772360,5130,5130,5130,5130,0
|
|
20241029,172700,925772360,5130,5130,5130,5130,0
|
|
20241029,172600,925772360,5130,5130,5130,5130,0
|
|
20241029,172500,925772360,5130,5130,5130,5130,0
|
|
20241029,172400,925772360,5130,5130,5130,5130,0
|
|
20241029,172300,925772360,5130,5130,5130,5130,0
|
|
20241029,172200,925772360,5130,5130,5130,5130,0
|
|
20241029,172100,925772360,5130,5130,5130,5130,0
|
|
20241029,172000,925772360,5130,5130,5130,5130,0
|
|
20241029,171900,925772360,5130,5130,5130,5130,942
|
|
20241029,171800,925772360,5130,5130,5130,5130,0
|
|
20241029,171700,925772360,5130,5130,5130,5130,0
|
|
20241029,171600,925772360,5130,5130,5130,5130,0
|
|
20241029,171500,925772360,5130,5130,5130,5130,0
|
|
20241029,171400,925772360,5130,5130,5130,5130,0
|
|
20241029,171300,925772360,5130,5130,5130,5130,0
|
|
20241029,171200,925772360,5130,5130,5130,5130,0
|
|
20241029,171100,925772360,5130,5130,5130,5130,0
|
|
20241029,171000,925772360,5130,5130,5130,5130,0
|
|
20241029,170900,925772360,5130,5130,5130,5130,0
|
|
20241029,170800,925772360,5130,5130,5130,5130,0
|
|
20241029,170700,925772360,5130,5130,5130,5130,0
|
|
20241029,170600,925772360,5130,5130,5130,5130,0
|
|
20241029,170500,925772360,5130,5130,5130,5130,0
|
|
20241029,170400,925772360,5130,5130,5130,5130,0
|
|
20241029,170300,925772360,5130,5130,5130,5130,0
|
|
20241029,170200,925772360,5130,5130,5130,5130,0
|
|
20241029,170100,925772360,5130,5130,5130,5130,0
|
|
20241029,170000,925772360,5130,5130,5130,5130,0
|
|
20241029,165900,925772360,5130,5130,5130,5130,0
|
|
20241029,165800,925772360,5130,5130,5130,5130,0
|
|
20241029,165700,925772360,5130,5130,5130,5130,0
|
|
20241029,165600,925772360,5130,5130,5130,5130,0
|
|
20241029,165500,925772360,5130,5130,5130,5130,0
|
|
20241029,165400,925772360,5130,5130,5130,5130,0
|
|
20241029,165300,925772360,5130,5130,5130,5130,0
|
|
20241029,165200,925772360,5130,5130,5130,5130,0
|
|
20241029,165100,925772360,5130,5130,5130,5130,0
|
|
20241029,165000,925772360,5130,5130,5130,5130,0
|
|
20241029,164900,925772360,5130,5130,5130,5130,942
|
|
20241029,164800,925772360,5130,5130,5130,5130,0
|
|
20241029,164700,925772360,5130,5130,5130,5130,0
|
|
20241029,164600,925772360,5130,5130,5130,5130,0
|
|
20241029,164500,925772360,5130,5130,5130,5130,0
|
|
20241029,164400,925772360,5130,5130,5130,5130,0
|
|
20241029,164300,925772360,5130,5130,5130,5130,0
|
|
20241029,164200,925772360,5130,5130,5130,5130,0
|
|
20241029,164100,925772360,5130,5130,5130,5130,0
|
|
20241029,164000,925772360,5130,5130,5130,5130,0
|
|
20241029,163900,925772360,5130,5130,5130,5130,0
|
|
20241029,163800,925772360,5130,5130,5130,5130,0
|
|
20241029,163700,925772360,5130,5130,5130,5130,0
|
|
20241029,163600,925772360,5130,5130,5130,5130,0
|
|
20241029,163500,925772360,5130,5130,5130,5130,0
|
|
20241029,163400,925772360,5130,5130,5130,5130,0
|
|
20241029,163300,925772360,5130,5130,5130,5130,0
|
|
20241029,163200,925772360,5130,5130,5130,5130,0
|
|
20241029,163100,925772360,5130,5130,5130,5130,0
|
|
20241029,163000,925772360,5130,5130,5130,5130,0
|
|
20241029,162900,925772360,5130,5130,5130,5130,0
|
|
20241029,162800,925772360,5130,5130,5130,5130,0
|
|
20241029,162700,925772360,5130,5130,5130,5130,0
|
|
20241029,162600,925772360,5130,5130,5130,5130,0
|
|
20241029,162500,925772360,5130,5130,5130,5130,0
|
|
20241029,162400,925772360,5130,5130,5130,5130,0
|
|
20241029,162300,925772360,5130,5130,5130,5130,0
|
|
20241029,162200,925772360,5130,5130,5130,5130,0
|
|
20241029,162100,925772360,5130,5130,5130,5130,0
|
|
20241029,162000,925772360,5130,5130,5130,5130,0
|
|
20241029,161900,925772360,5130,5130,5130,5130,942
|
|
20241029,161800,925772360,5130,5130,5130,5130,0
|
|
20241029,161700,925772360,5130,5130,5130,5130,0
|
|
20241029,161600,925772360,5130,5130,5130,5130,0
|
|
20241029,161500,925772360,5130,5130,5130,5130,0
|
|
20241029,161400,925772360,5130,5130,5130,5130,0
|
|
20241029,161300,925772360,5130,5130,5130,5130,0
|
|
20241029,161200,925772360,5130,5130,5130,5130,0
|
|
20241029,161100,925772360,5130,5130,5130,5130,0
|
|
20241029,161000,925772360,5130,5130,5130,5130,0
|
|
20241029,160900,925772360,5130,5130,5130,5130,0
|
|
20241029,160800,925772360,5130,5130,5130,5130,0
|
|
20241029,160700,925772360,5130,5130,5130,5130,0
|
|
20241029,160600,925772360,5130,5130,5130,5130,0
|
|
20241029,160500,925772360,5130,5130,5130,5130,0
|
|
20241029,160400,925772360,5130,5130,5130,5130,0
|
|
20241029,160300,925772360,5130,5130,5130,5130,0
|
|
20241029,160200,925772360,5130,5130,5130,5130,0
|
|
20241029,160100,925772360,5130,5130,5130,5130,0
|
|
20241029,160000,925772360,5130,5130,5130,5130,0
|
|
20241029,155900,925772360,5130,5130,5130,5130,0
|
|
20241029,155800,925772360,5130,5130,5130,5130,0
|
|
20241029,155700,925772360,5130,5130,5130,5130,0
|
|
20241029,155600,925772360,5130,5130,5130,5130,0
|
|
20241029,155500,925772360,5130,5130,5130,5130,0
|
|
20241029,155400,925772360,5130,5130,5130,5130,0
|
|
20241029,155300,925772360,5130,5130,5130,5130,0
|
|
20241029,155200,925772360,5130,5130,5130,5130,0
|
|
20241029,155100,925772360,5130,5130,5130,5130,0
|
|
20241029,155000,925772360,5130,5130,5130,5130,0
|
|
20241029,154900,925772360,5130,5130,5130,5130,942
|
|
20241029,154800,925772360,5130,5130,5130,5130,0
|
|
20241029,154700,925772360,5130,5130,5130,5130,0
|
|
20241029,154600,925772360,5130,5130,5130,5130,0
|
|
20241029,154500,925772360,5130,5130,5130,5130,0
|
|
20241029,154400,925772360,5130,5130,5130,5130,0
|
|
20241029,154300,925772360,5130,5130,5130,5130,0
|
|
20241029,154200,925772360,5130,5130,5130,5130,0
|
|
20241029,154100,925772360,5130,5130,5130,5130,0
|
|
20241029,154000,925772360,5130,5130,5130,5130,0
|
|
20241029,153900,925772360,5130,5130,5130,5130,0
|
|
20241029,153800,925772360,5130,5130,5130,5130,0
|
|
20241029,153700,925772360,5130,5130,5130,5130,0
|
|
20241029,153600,925772360,5130,5130,5130,5130,0
|
|
20241029,153500,925772360,5130,5130,5130,5130,0
|
|
20241029,153400,925772360,5130,5130,5130,5130,0
|
|
20241029,153300,925772360,5130,5130,5130,5130,0
|
|
20241029,153200,925772360,5130,5130,5130,5130,0
|
|
20241029,153100,925772360,5130,5130,5130,5130,0
|
|
20241029,153000,925772360,5130,5130,5130,5130,942
|
|
20241029,152900,920939900,5130,5130,5130,5130,0
|
|
20241029,152800,920939900,5130,5130,5130,5130,0
|
|
20241029,152700,920939900,5130,5130,5130,5130,0
|
|
20241029,152600,920939900,5130,5130,5130,5130,0
|
|
20241029,152500,920939900,5130,5130,5130,5130,0
|
|
20241029,152400,920939900,5130,5130,5130,5130,0
|
|
20241029,152300,920939900,5130,5130,5130,5130,0
|
|
20241029,152200,920939900,5130,5130,5130,5130,0
|
|
20241029,152100,920939900,5130,5130,5130,5130,0
|
|
20241029,152000,920939900,5130,5130,5130,5130,0
|
|
20241029,151900,920939900,5130,5120,5130,5110,336
|
|
20241029,151800,919218920,5120,5120,5120,5120,247
|
|
20241029,151700,917954280,5120,5120,5120,5110,139
|
|
20241029,151600,917242730,5120,5120,5120,5120,51
|
|
20241029,151500,916981610,5120,5120,5120,5120,0
|
|
20241029,151400,916981610,5120,5120,5120,5120,136
|
|
20241029,151300,916285290,5110,5100,5110,5080,1100
|
|
20241029,151200,910694050,5080,5100,5110,5080,2935
|
|
20241029,151100,895746390,5090,5090,5090,5090,0
|
|
20241029,151000,895746390,5090,5090,5090,5090,0
|
|
20241029,150900,895746390,5090,5110,5110,5090,344
|
|
20241029,150800,893990790,5110,5120,5120,5110,55
|
|
20241029,150700,893709300,5120,5120,5120,5100,342
|
|
20241029,150600,891962370,5110,5110,5120,5110,255
|
|
20241029,150500,890657820,5110,5120,5120,5110,113
|
|
20241029,150400,890079280,5110,5120,5120,5110,266
|
|
20241029,150300,888719920,5120,5120,5120,5120,0
|
|
20241029,150200,888719920,5120,5110,5120,5110,589
|
|
20241029,150100,885710110,5120,5120,5120,5120,92
|
|
20241029,150000,885239070,5120,5100,5120,5100,516
|
|
20241029,145900,882601290,5120,5120,5120,5120,2
|
|
20241029,145800,882591050,5120,5110,5120,5110,690
|
|
20241029,145700,879061550,5100,5100,5100,5100,581
|
|
20241029,145600,876098450,5110,5110,5110,5110,115
|
|
20241029,145500,875510800,5100,5110,5110,5100,83
|
|
20241029,145400,875087490,5110,5100,5110,5100,63
|
|
20241029,145300,874765690,5100,5100,5100,5100,30
|
|
20241029,145200,874612690,5100,5110,5110,5100,188
|
|
20241029,145100,873652780,5100,5100,5100,5090,40
|
|
20241029,145000,873449050,5110,5110,5110,5110,520
|
|
20241029,144900,870791850,5110,5110,5110,5110,2
|
|
20241029,144800,870781630,5100,5100,5100,5100,24
|
|
20241029,144700,870659230,5110,5110,5110,5110,19
|
|
20241029,144600,870562140,5110,5090,5110,5090,1971
|
|
20241029,144500,860509450,5090,5090,5100,5090,123
|
|
20241029,144400,859883290,5090,5090,5090,5090,0
|
|
20241029,144300,859883290,5090,5090,5090,5090,13
|
|
20241029,144200,859817120,5100,5100,5100,5090,438
|
|
20241029,144100,857583860,5100,5100,5100,5100,0
|
|
20241029,144000,857583860,5100,5080,5100,5080,122
|
|
20241029,143900,856963900,5080,5080,5080,5080,2
|
|
20241029,143800,856953740,5080,5080,5080,5080,0
|
|
20241029,143700,856953740,5080,5080,5080,5080,14
|
|
20241029,143600,856882620,5100,5100,5100,5100,116
|
|
20241029,143500,856291020,5100,5100,5100,5100,86
|
|
20241029,143400,855852420,5090,5090,5090,5090,15
|
|
20241029,143300,855776070,5090,5090,5090,5090,4
|
|
20241029,143200,855755710,5090,5090,5090,5090,420
|
|
20241029,143100,853617910,5090,5090,5090,5080,3277
|
|
20241029,143000,836938110,5090,5080,5090,5080,168
|
|
20241029,142900,836084610,5080,5060,5080,5060,20
|
|
20241029,142800,835983330,5060,5070,5070,5060,259
|
|
20241029,142700,834672320,5070,5070,5070,5070,0
|
|
20241029,142600,834672320,5070,5070,5080,5060,1813
|
|
20241029,142500,825494510,5070,5070,5070,5070,105
|
|
20241029,142400,824962160,5070,5070,5070,5070,13
|
|
20241029,142300,824896250,5070,5070,5070,5070,26
|
|
20241029,142200,824764430,5070,5070,5080,5070,404
|
|
20241029,142100,822715040,5080,5080,5080,5080,1
|
|
20241029,142000,822709960,5070,5070,5070,5070,14
|
|
20241029,141900,822638980,5080,5080,5080,5080,40
|
|
20241029,141800,822435780,5080,5080,5080,5070,1034
|
|
20241029,141700,817190580,5080,5080,5080,5080,38
|
|
20241029,141600,816997540,5080,5090,5090,5080,253
|
|
20241029,141500,815710800,5090,5080,5090,5080,98
|
|
20241029,141400,815212160,5080,5080,5080,5080,100
|
|
20241029,141300,814704160,5080,5090,5090,5080,201
|
|
20241029,141200,813682090,5090,5080,5090,5080,14
|
|
20241029,141100,813610960,5080,5100,5100,5080,55
|
|
20241029,141000,813331180,5090,5080,5090,5080,180
|
|
20241029,140900,812415980,5080,5080,5080,5080,13
|
|
20241029,140800,812349940,5080,5080,5080,5080,10
|
|
20241029,140700,812299140,5080,5090,5090,5080,181
|
|
20241029,140600,811378850,5090,5080,5090,5080,106
|
|
20241029,140500,810839470,5080,5090,5090,5080,47
|
|
20241029,140400,810600310,5090,5080,5090,5080,103
|
|
20241029,140300,810076800,5080,5080,5080,5080,23
|
|
20241029,140200,809959960,5080,5090,5090,5080,76
|
|
20241029,140100,809573870,5090,5090,5090,5090,141
|
|
20241029,140000,808856180,5090,5090,5090,5090,235
|
|
20241029,135900,807660030,5090,5090,5090,5080,195
|
|
20241029,135800,806669020,5090,5090,5090,5080,118
|
|
20241029,135700,806068540,5100,5090,5100,5090,88
|
|
20241029,135600,805620230,5080,5080,5080,5080,0
|
|
20241029,135500,805620230,5080,5090,5090,5080,309
|
|
20241029,135400,804049580,5100,5090,5100,5090,14036
|
|
20241029,135300,732587970,5070,5080,5080,5070,1428
|
|
20241029,135200,725334230,5070,5070,5080,5070,490
|
|
20241029,135100,722847930,5070,5080,5080,5070,1485
|
|
20241029,135000,715317980,5080,5070,5080,5070,70
|
|
20241029,134900,714962690,5070,5070,5070,5070,37
|
|
20241029,134800,714775100,5070,5070,5070,5070,100
|
|
20241029,134700,714268100,5070,5080,5080,5070,138
|
|
20241029,134600,713567330,5070,5070,5070,5070,14
|
|
20241029,134500,713496350,5070,5080,5080,5070,117
|
|
20241029,134400,712902750,5080,5080,5080,5080,218
|
|
20241029,134300,711795310,5080,5080,5080,5080,74
|
|
20241029,134200,711419390,5080,5090,5090,5080,1688
|
|
20241029,134100,702843230,5090,5080,5090,5080,40
|
|
20241029,134000,702639760,5080,5090,5100,5080,161
|
|
20241029,133900,701820280,5090,5090,5090,5090,100
|
|
20241029,133800,701311280,5090,5090,5090,5090,111
|
|
20241029,133700,700746290,5090,5090,5090,5090,5
|
|
20241029,133600,700720840,5090,5100,5100,5090,127
|
|
20241029,133500,700073900,5100,5090,5100,5080,215
|
|
20241029,133400,698978690,5090,5090,5090,5090,11
|
|
20241029,133300,698922700,5080,5080,5090,5080,433
|
|
20241029,133200,696720240,5080,5080,5080,5080,13
|
|
20241029,133100,696654200,5080,5080,5080,5080,0
|
|
20241029,133000,696654200,5080,5080,5080,5080,90
|
|
20241029,132900,696197000,5090,5090,5090,5080,1304
|
|
20241029,132800,689572130,5080,5080,5080,5080,0
|
|
20241029,132700,689572130,5080,5080,5090,5080,229
|
|
20241029,132600,688407700,5080,5080,5080,5080,24
|
|
20241029,132500,688285780,5080,5080,5080,5080,22
|
|
20241029,132400,688174020,5080,5080,5080,5080,501
|
|
20241029,132300,685628940,5080,5090,5090,5080,97
|
|
20241029,132200,685135430,5080,5080,5080,5080,22
|
|
20241029,132100,685023670,5080,5080,5080,5080,89
|
|
20241029,132000,684571550,5080,5080,5080,5080,24
|
|
20241029,131900,684449630,5080,5090,5090,5080,46
|
|
20241029,131800,684215750,5080,5080,5080,5080,89
|
|
20241029,131700,683763630,5090,5080,5090,5080,137
|
|
20241029,131600,683066560,5080,5080,5080,5080,37
|
|
20241029,131500,682878600,5080,5080,5080,5080,99
|
|
20241029,131400,682375680,5080,5080,5080,5080,132
|
|
20241029,131300,681705120,5080,5080,5080,5080,13
|
|
20241029,131200,681639080,5080,5080,5080,5080,76
|
|
20241029,131100,681253000,5080,5080,5080,5080,1
|
|
20241029,131000,681247920,5080,5080,5080,5080,13
|
|
20241029,130900,681181880,5080,5080,5080,5080,136
|
|
20241029,130800,680491000,5080,5080,5090,5080,142
|
|
20241029,130700,679768530,5080,5080,5080,5080,34
|
|
20241029,130600,679595810,5080,5080,5080,5080,882
|
|
20241029,130500,675115250,5080,5070,5080,5070,1067
|
|
20241029,130400,669695120,5070,5080,5080,5070,23
|
|
20241029,130300,669578410,5080,5080,5080,5070,2131
|
|
20241029,130200,658754300,5080,5080,5080,5080,42
|
|
20241029,130100,658540940,5080,5080,5090,5080,324
|
|
20241029,130000,656893430,5090,5080,5090,5080,100
|
|
20241029,125900,656385420,5080,5080,5080,5080,61
|
|
20241029,125800,656075540,5080,5090,5090,5080,149
|
|
20241029,125700,655317880,5080,5080,5080,5080,100
|
|
20241029,125600,654809880,5080,5080,5080,5080,357
|
|
20241029,125500,652996320,5090,5090,5090,5090,102
|
|
20241029,125400,652477140,5080,5080,5080,5080,116
|
|
20241029,125300,651887860,5080,5080,5080,5080,13
|
|
20241029,125200,651821820,5090,5090,5090,5090,27
|
|
20241029,125100,651684390,5080,5090,5090,5080,401
|
|
20241029,125000,649646200,5080,5080,5080,5080,38
|
|
20241029,124900,649453160,5080,5080,5080,5080,23
|
|
20241029,124800,649336320,5080,5080,5080,5080,114
|
|
20241029,124700,648757200,5080,5090,5090,5080,495
|
|
20241029,124600,646242400,5090,5080,5090,5080,211
|
|
20241029,124500,645170420,5080,5080,5080,5080,89
|
|
20241029,124400,644718300,5090,5090,5090,5090,78
|
|
20241029,124300,644321280,5080,5080,5080,5080,78
|
|
20241029,124200,643925040,5080,5080,5090,5080,1090
|
|
20241029,124100,638387830,5080,5080,5080,5080,2629
|
|
20241029,124000,625032510,5080,5090,5090,5080,110
|
|
20241029,123900,624473610,5080,5080,5080,5080,525
|
|
20241029,123800,621806610,5090,5090,5090,5090,94
|
|
20241029,123700,621328150,5070,5080,5080,5070,154
|
|
20241029,123600,620546130,5080,5080,5080,5070,58
|
|
20241029,123500,620251630,5080,5080,5080,5080,20
|
|
20241029,123400,620150030,5080,5080,5080,5080,11
|
|
20241029,123300,620094150,5070,5080,5080,5070,220
|
|
20241029,123200,618976680,5080,5080,5080,5080,141
|
|
20241029,123100,618260400,5070,5070,5070,5070,38
|
|
20241029,123000,618067740,5070,5070,5070,5070,99
|
|
20241029,122900,617565810,5080,5070,5080,5070,25
|
|
20241029,122800,617439050,5080,5080,5080,5070,39
|
|
20241029,122700,617241300,5070,5080,5080,5070,96
|
|
20241029,122600,616754380,5080,5080,5080,5080,1
|
|
20241029,122500,616749300,5070,5080,5080,5070,116
|
|
20241029,122400,616160160,5070,5070,5070,5070,200
|
|
20241029,122300,615146160,5070,5070,5070,5070,22
|
|
20241029,122200,615034620,5070,5070,5080,5070,58
|
|
20241029,122100,614740540,5080,5070,5080,5070,174
|
|
20241029,122000,613857620,5080,5080,5080,5080,9
|
|
20241029,121900,613811900,5070,5070,5070,5070,13
|
|
20241029,121800,613745990,5070,5070,5070,5070,79
|
|
20241029,121700,613345460,5080,5070,5080,5070,43
|
|
20241029,121600,613127160,5080,5080,5080,5080,1
|
|
20241029,121500,613122080,5070,5070,5080,5070,2241
|
|
20241029,121400,601759050,5070,5070,5070,5060,18
|
|
20241029,121300,601667920,5060,5060,5060,5060,0
|
|
20241029,121200,601667920,5060,5070,5070,5060,116
|
|
20241029,121100,601080560,5060,5070,5070,5060,115
|
|
20241029,121000,600497640,5070,5070,5070,5070,39
|
|
20241029,120900,600299910,5060,5070,5070,5060,111
|
|
20241029,120800,599737900,5060,5070,5070,5060,18
|
|
20241029,120700,599646770,5060,5060,5060,5060,0
|
|
20241029,120600,599646770,5060,5060,5060,5060,76
|
|
20241029,120500,599262210,5060,5070,5080,5060,130
|
|
20241029,120400,598603050,5070,5060,5070,5060,29
|
|
20241029,120300,598456300,5060,5060,5060,5060,93
|
|
20241029,120200,597985720,5060,5060,5060,5060,0
|
|
20241029,120100,597985720,5060,5060,5060,5060,0
|
|
20241029,120000,597985720,5060,5060,5060,5060,117
|
|
20241029,115900,597393700,5050,5050,5050,5050,1
|
|
20241029,115800,597388650,5060,5070,5070,5060,1568
|
|
20241029,115700,589454290,5060,5070,5070,5060,127
|
|
20241029,115600,588811570,5070,5070,5070,5070,12
|
|
20241029,115500,588750730,5070,5070,5070,5070,11
|
|
20241029,115400,588694960,5060,5070,5070,5060,27
|
|
20241029,115300,588558200,5060,5080,5080,5060,247
|
|
20241029,115200,587303460,5080,5070,5080,5070,110
|
|
20241029,115100,586745660,5060,5070,5070,5060,48
|
|
20241029,115000,586502430,5090,5090,5090,5090,0
|
|
20241029,114900,586502430,5090,5050,5090,5050,630
|
|
20241029,114800,583314250,5090,5060,5090,5050,166
|
|
20241029,114700,582474370,5060,5060,5060,5060,1
|
|
20241029,114600,582469310,5060,5050,5060,5050,276
|
|
20241029,114500,581074340,5060,5060,5060,5050,378
|
|
20241029,114400,579165140,5050,5070,5070,5050,113
|
|
20241029,114300,578592250,5070,5060,5070,5050,225
|
|
20241029,114200,577453530,5060,5060,5060,5050,1286
|
|
20241029,114100,570957130,5060,5060,5060,5060,123
|
|
20241029,114000,570334750,5050,5050,5050,5050,13
|
|
20241029,113900,570269100,5060,5060,5060,5060,190
|
|
20241029,113800,569307700,5060,5060,5060,5060,58
|
|
20241029,113700,569014220,5050,5060,5060,5050,15
|
|
20241029,113600,568938450,5060,5060,5060,5060,20
|
|
20241029,113500,568837250,5060,5050,5060,5050,300
|
|
20241029,113400,567319890,5060,5050,5060,5050,709
|
|
20241029,113300,563739370,5050,5060,5060,5050,549
|
|
20241029,113200,560965090,5060,5070,5070,5060,1787
|
|
20241029,113100,551921870,5070,5070,5070,5070,58
|
|
20241029,113000,551627810,5070,5070,5070,5070,503
|
|
20241029,112900,549077600,5070,5070,5070,5060,16
|
|
20241029,112800,548996610,5070,5070,5070,5070,93
|
|
20241029,112700,548525100,5060,5070,5070,5060,152
|
|
20241029,112600,547755220,5060,5060,5060,5060,14
|
|
20241029,112500,547684380,5080,5080,5080,5080,6
|
|
20241029,112400,547653900,5070,5060,5070,5060,1096
|
|
20241029,112300,542106630,5060,5060,5070,5060,84
|
|
20241029,112200,541681580,5070,5070,5070,5070,234
|
|
20241029,112100,540495200,5070,5070,5070,5070,76
|
|
20241029,112000,540109880,5070,5080,5080,5070,43
|
|
20241029,111900,539891570,5100,5100,5100,5100,0
|
|
20241029,111800,539891570,5100,5070,5100,5070,147
|
|
20241029,111700,539143010,5080,5080,5080,5080,3
|
|
20241029,111600,539127770,5080,5080,5080,5080,97
|
|
20241029,111500,538635010,5070,5070,5070,5060,146
|
|
20241029,111400,537895550,5070,5070,5070,5070,260
|
|
20241029,111300,536577350,5060,5060,5060,5060,0
|
|
20241029,111200,536577350,5060,5060,5060,5060,139
|
|
20241029,111100,535874010,5070,5070,5070,5070,311
|
|
20241029,111000,534297240,5070,5070,5070,5070,55
|
|
20241029,110900,534018390,5070,5070,5070,5060,558
|
|
20241029,110800,531190220,5070,5070,5070,5060,127
|
|
20241029,110700,530547340,5070,5060,5070,5060,4265
|
|
20241029,110600,508965330,5060,5060,5060,5060,1032
|
|
20241029,110500,503743410,5070,5070,5070,5060,462
|
|
20241029,110400,501404070,5070,5060,5080,5060,734
|
|
20241029,110300,497689680,5060,5070,5070,5060,1097
|
|
20241029,110200,492129890,5070,5080,5080,5070,480
|
|
20241029,110100,489694930,5080,5080,5080,5070,39
|
|
20241029,110000,489496940,5080,5080,5080,5080,18
|
|
20241029,105900,489405500,5080,5080,5080,5080,54
|
|
20241029,105800,489131180,5080,5070,5080,5070,16
|
|
20241029,105700,489050030,5070,5070,5080,5070,1383
|
|
20241029,105600,482036410,5080,5080,5080,5080,82
|
|
20241029,105500,481619850,5070,5070,5070,5070,154
|
|
20241029,105400,480839070,5070,5070,5070,5070,3021
|
|
20241029,105300,465522600,5080,5080,5080,5080,1341
|
|
20241029,105200,458710320,5080,5090,5090,5080,218
|
|
20241029,105100,457600830,5090,5090,5090,5080,1719
|
|
20241029,105000,448851880,5100,5090,5100,5090,142
|
|
20241029,104900,448127810,5090,5090,5090,5090,0
|
|
20241029,104800,448127810,5090,5090,5090,5090,76
|
|
20241029,104700,447740970,5090,5090,5100,5090,47
|
|
20241029,104600,447501430,5110,5110,5110,5110,9
|
|
20241029,104500,447455440,5110,5100,5110,5090,241
|
|
20241029,104400,446225990,5100,5100,5100,5100,640
|
|
20241029,104300,442961990,5110,5100,5110,5100,255
|
|
20241029,104200,441661460,5110,5100,5110,5100,147
|
|
20241029,104100,440911120,5110,5100,5110,5100,15
|
|
20241029,104000,440834600,5110,5100,5110,5100,452
|
|
20241029,103900,438528960,5100,5100,5110,5100,126
|
|
20241029,103800,437885880,5100,5100,5110,5100,413
|
|
20241029,103700,435775780,5100,5100,5100,5100,1
|
|
20241029,103600,435770680,5110,5110,5120,5110,381
|
|
20241029,103500,433821060,5120,5120,5120,5120,10
|
|
20241029,103400,433769860,5120,5120,5120,5120,11
|
|
20241029,103300,433713540,5120,5110,5120,5110,203
|
|
20241029,103200,432676110,5110,5120,5120,5110,383
|
|
20241029,103100,430715160,5120,5120,5120,5120,20
|
|
20241029,103000,430612760,5110,5120,5120,5100,117
|
|
20241029,102900,430015010,5120,5100,5120,5100,159
|
|
20241029,102800,429202430,5100,5100,5100,5100,187
|
|
20241029,102700,428248730,5110,5100,5110,5100,23
|
|
20241029,102600,428131330,5100,5120,5120,5100,1801
|
|
20241029,102500,418914210,5110,5110,5110,5110,1
|
|
20241029,102400,418909100,5110,5110,5110,5090,506
|
|
20241029,102300,416326740,5110,5110,5110,5110,50
|
|
20241029,102200,416071240,5090,5090,5090,5090,13
|
|
20241029,102100,416005070,5110,5110,5110,5100,1400
|
|
20241029,102000,408852070,5110,5110,5110,5100,892
|
|
20241029,101900,404298440,5120,5090,5130,5090,1638
|
|
20241029,101800,395906220,5090,5090,5090,5090,1
|
|
20241029,101700,395901130,5110,5110,5110,5090,111
|
|
20241029,101600,395334160,5100,5100,5100,5080,120
|
|
20241029,101500,394722440,5100,5110,5110,5100,36
|
|
20241029,101400,394538720,5110,5090,5110,5090,37
|
|
20241029,101300,394349750,5100,5080,5100,5080,187
|
|
20241029,101200,393397910,5080,5080,5080,5080,1
|
|
20241029,101100,393392830,5080,5090,5090,5080,750
|
|
20241029,101000,389577330,5090,5110,5110,5090,15
|
|
20241029,100900,389500950,5110,5110,5110,5110,53
|
|
20241029,100800,389230120,5090,5100,5120,5090,2498
|
|
20241029,100700,376510000,5110,5100,5110,5090,419
|
|
20241029,100600,374371230,5100,5110,5110,5100,112
|
|
20241029,100500,373798930,5120,5120,5120,5090,16
|
|
20241029,100400,373717430,5130,5130,5130,5130,0
|
|
20241029,100300,373717430,5130,5110,5130,5100,1005
|
|
20241029,100200,368575290,5110,5080,5110,5080,14
|
|
20241029,100100,368504140,5100,5100,5100,5100,0
|
|
20241029,100000,368504140,5100,5090,5100,5090,180
|
|
20241029,095900,367587330,5080,5080,5090,5070,313
|
|
20241029,095800,365997290,5070,5080,5080,5070,680
|
|
20241029,095700,362549660,5080,5070,5080,5070,171
|
|
20241029,095600,361681740,5070,5070,5080,5060,199
|
|
20241029,095500,360673900,5070,5070,5070,5070,1981
|
|
20241029,095400,350630230,5070,5080,5080,5070,73
|
|
20241029,095300,350259490,5070,5080,5080,5070,22
|
|
20241029,095200,350147900,5080,5090,5090,5080,11
|
|
20241029,095100,350091970,5090,5070,5090,5070,152
|
|
20241029,095000,349319830,5080,5090,5090,5080,64
|
|
20241029,094900,348994370,5080,5080,5080,5080,11
|
|
20241029,094800,348938490,5080,5080,5080,5070,2534
|
|
20241029,094700,336080480,5100,5100,5100,5090,658
|
|
20241029,094600,332724780,5100,5100,5100,5080,1140
|
|
20241029,094500,326930780,5100,5090,5100,5080,940
|
|
20241029,094400,322146020,5100,5100,5100,5100,124
|
|
20241029,094300,321513620,5100,5080,5100,5070,1631
|
|
20241029,094200,313237780,5080,5090,5090,5080,14
|
|
20241029,094100,313166650,5100,5080,5100,5080,331
|
|
20241029,094000,311483290,5080,5070,5080,5070,422
|
|
20241029,093900,309341390,5080,5060,5080,5060,740
|
|
20241029,093800,305589450,5060,5070,5070,5060,357
|
|
20241029,093700,303782460,5070,5060,5070,5060,1448
|
|
20241029,093600,296455380,5060,5070,5070,5060,1276
|
|
20241029,093500,289989480,5070,5080,5080,5070,470
|
|
20241029,093400,287606380,5070,5070,5070,5070,68
|
|
20241029,093300,287261620,5070,5080,5080,5070,3006
|
|
20241029,093200,272020700,5080,5080,5080,5070,692
|
|
20241029,093100,268510940,5070,5070,5070,5070,13
|
|
20241029,093000,268445030,5060,5100,5100,5060,3732
|
|
20241029,092900,249522840,5100,5080,5100,5080,659
|
|
20241029,092800,246174940,5080,5080,5080,5080,1013
|
|
20241029,092700,241028900,5090,5080,5100,5080,240
|
|
20241029,092600,239808290,5080,5080,5100,5080,1020
|
|
20241029,092500,234620940,5090,5080,5090,5080,242
|
|
20241029,092400,233390600,5080,5080,5090,5080,1241
|
|
20241029,092300,227086270,5080,5090,5090,5080,2694
|
|
20241029,092200,213397750,5080,5130,5130,5080,5007
|
|
20241029,092100,187886750,5110,5110,5120,5110,1170
|
|
20241029,092000,181908030,5110,5110,5130,5110,1374
|
|
20241029,091900,174880890,5120,5120,5120,5110,1648
|
|
20241029,091800,166458440,5110,5130,5130,5110,3491
|
|
20241029,091700,148583950,5140,5130,5140,5130,282
|
|
20241029,091600,147137230,5130,5130,5130,5130,1813
|
|
20241029,091500,137836540,5130,5130,5140,5130,325
|
|
20241029,091400,136169190,5140,5140,5140,5130,64
|
|
20241029,091300,135840730,5140,5140,5140,5140,765
|
|
20241029,091200,131908630,5140,5150,5150,5140,1808
|
|
20241029,091100,122613360,5150,5140,5150,5140,301
|
|
20241029,091000,121063720,5150,5140,5150,5130,166
|
|
20241029,090900,120208920,5130,5140,5140,5130,2307
|
|
20241029,090800,108369410,5140,5150,5150,5140,5283
|
|
20241029,090700,81192030,5170,5160,5170,5160,2399
|
|
20241029,090600,68796960,5180,5160,5180,5160,34
|
|
20241029,090500,68621100,5150,5180,5190,5150,5005
|
|
20241029,090400,42779890,5170,5180,5200,5170,440
|
|
20241029,090300,40501260,5180,5180,5180,5170,4147
|
|
20241029,090200,19040550,5170,5170,5170,5170,11
|
|
20241029,090100,18983680,5200,5200,5200,5200,1
|
|
20241029,090000,18978480,5160,5160,5160,5160,3678
|