693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,203000,306966290,5750,5750,5750,5750,3427
|
|
20241002,202900,306966290,5750,5750,5750,5750,0
|
|
20241002,202800,306966290,5750,5750,5750,5750,0
|
|
20241002,202700,306966290,5750,5750,5750,5750,0
|
|
20241002,202600,306966290,5750,5750,5750,5750,0
|
|
20241002,202500,306966290,5750,5750,5750,5750,0
|
|
20241002,202400,306966290,5750,5750,5750,5750,0
|
|
20241002,202300,306966290,5750,5750,5750,5750,0
|
|
20241002,202200,306966290,5750,5750,5750,5750,0
|
|
20241002,202100,306966290,5750,5750,5750,5750,0
|
|
20241002,202000,306966290,5750,5750,5750,5750,0
|
|
20241002,201900,306966290,5750,5750,5750,5750,0
|
|
20241002,201800,306966290,5750,5750,5750,5750,0
|
|
20241002,201700,306966290,5750,5750,5750,5750,0
|
|
20241002,201600,306966290,5750,5750,5750,5750,0
|
|
20241002,201500,306966290,5750,5750,5750,5750,0
|
|
20241002,201400,306966290,5750,5750,5750,5750,0
|
|
20241002,201300,306966290,5750,5750,5750,5750,0
|
|
20241002,201200,306966290,5750,5750,5750,5750,0
|
|
20241002,201100,306966290,5750,5750,5750,5750,0
|
|
20241002,201000,306966290,5750,5750,5750,5750,0
|
|
20241002,200900,306966290,5750,5750,5750,5750,0
|
|
20241002,200800,306966290,5750,5750,5750,5750,0
|
|
20241002,200700,306966290,5750,5750,5750,5750,0
|
|
20241002,200600,306966290,5750,5750,5750,5750,0
|
|
20241002,200500,306966290,5750,5750,5750,5750,0
|
|
20241002,200400,306966290,5750,5750,5750,5750,0
|
|
20241002,200300,306966290,5750,5750,5750,5750,0
|
|
20241002,200200,306966290,5750,5750,5750,5750,0
|
|
20241002,200100,306966290,5750,5750,5750,5750,0
|
|
20241002,200000,306966290,5750,5750,5750,5750,3427
|
|
20241002,195900,306966290,5750,5750,5750,5750,0
|
|
20241002,195800,306966290,5750,5750,5750,5750,0
|
|
20241002,195700,306966290,5750,5750,5750,5750,0
|
|
20241002,195600,306966290,5750,5750,5750,5750,0
|
|
20241002,195500,306966290,5750,5750,5750,5750,0
|
|
20241002,195400,306966290,5750,5750,5750,5750,0
|
|
20241002,195300,306966290,5750,5750,5750,5750,0
|
|
20241002,195200,306966290,5750,5750,5750,5750,0
|
|
20241002,195100,306966290,5750,5750,5750,5750,0
|
|
20241002,195000,306966290,5750,5750,5750,5750,0
|
|
20241002,194900,306966290,5750,5750,5750,5750,0
|
|
20241002,194800,306966290,5750,5750,5750,5750,0
|
|
20241002,194700,306966290,5750,5750,5750,5750,0
|
|
20241002,194600,306966290,5750,5750,5750,5750,0
|
|
20241002,194500,306966290,5750,5750,5750,5750,0
|
|
20241002,194400,306966290,5750,5750,5750,5750,0
|
|
20241002,194300,306966290,5750,5750,5750,5750,0
|
|
20241002,194200,306966290,5750,5750,5750,5750,0
|
|
20241002,194100,306966290,5750,5750,5750,5750,0
|
|
20241002,194000,306966290,5750,5750,5750,5750,0
|
|
20241002,193900,306966290,5750,5750,5750,5750,0
|
|
20241002,193800,306966290,5750,5750,5750,5750,0
|
|
20241002,193700,306966290,5750,5750,5750,5750,0
|
|
20241002,193600,306966290,5750,5750,5750,5750,0
|
|
20241002,193500,306966290,5750,5750,5750,5750,0
|
|
20241002,193400,306966290,5750,5750,5750,5750,0
|
|
20241002,193300,306966290,5750,5750,5750,5750,0
|
|
20241002,193200,306966290,5750,5750,5750,5750,0
|
|
20241002,193100,306966290,5750,5750,5750,5750,0
|
|
20241002,193000,306966290,5750,5750,5750,5750,3427
|
|
20241002,192900,306966290,5750,5750,5750,5750,0
|
|
20241002,192800,306966290,5750,5750,5750,5750,0
|
|
20241002,192700,306966290,5750,5750,5750,5750,0
|
|
20241002,192600,306966290,5750,5750,5750,5750,0
|
|
20241002,192500,306966290,5750,5750,5750,5750,0
|
|
20241002,192400,306966290,5750,5750,5750,5750,0
|
|
20241002,192300,306966290,5750,5750,5750,5750,0
|
|
20241002,192200,306966290,5750,5750,5750,5750,0
|
|
20241002,192100,306966290,5750,5750,5750,5750,0
|
|
20241002,192000,306966290,5750,5750,5750,5750,0
|
|
20241002,191900,306966290,5750,5750,5750,5750,0
|
|
20241002,191800,306966290,5750,5750,5750,5750,0
|
|
20241002,191700,306966290,5750,5750,5750,5750,0
|
|
20241002,191600,306966290,5750,5750,5750,5750,0
|
|
20241002,191500,306966290,5750,5750,5750,5750,0
|
|
20241002,191400,306966290,5750,5750,5750,5750,0
|
|
20241002,191300,306966290,5750,5750,5750,5750,0
|
|
20241002,191200,306966290,5750,5750,5750,5750,0
|
|
20241002,191100,306966290,5750,5750,5750,5750,0
|
|
20241002,191000,306966290,5750,5750,5750,5750,0
|
|
20241002,190900,306966290,5750,5750,5750,5750,0
|
|
20241002,190800,306966290,5750,5750,5750,5750,0
|
|
20241002,190700,306966290,5750,5750,5750,5750,0
|
|
20241002,190600,306966290,5750,5750,5750,5750,0
|
|
20241002,190500,306966290,5750,5750,5750,5750,0
|
|
20241002,190400,306966290,5750,5750,5750,5750,0
|
|
20241002,190300,306966290,5750,5750,5750,5750,0
|
|
20241002,190200,306966290,5750,5750,5750,5750,0
|
|
20241002,190100,306966290,5750,5750,5750,5750,0
|
|
20241002,190000,306966290,5750,5750,5750,5750,3427
|
|
20241002,185900,306966290,5750,5750,5750,5750,0
|
|
20241002,185800,306966290,5750,5750,5750,5750,0
|
|
20241002,185700,306966290,5750,5750,5750,5750,0
|
|
20241002,185600,306966290,5750,5750,5750,5750,0
|
|
20241002,185500,306966290,5750,5750,5750,5750,0
|
|
20241002,185400,306966290,5750,5750,5750,5750,0
|
|
20241002,185300,306966290,5750,5750,5750,5750,0
|
|
20241002,185200,306966290,5750,5750,5750,5750,0
|
|
20241002,185100,306966290,5750,5750,5750,5750,0
|
|
20241002,185000,306966290,5750,5750,5750,5750,0
|
|
20241002,184900,306966290,5750,5750,5750,5750,0
|
|
20241002,184800,306966290,5750,5750,5750,5750,0
|
|
20241002,184700,306966290,5750,5750,5750,5750,0
|
|
20241002,184600,306966290,5750,5750,5750,5750,0
|
|
20241002,184500,306966290,5750,5750,5750,5750,0
|
|
20241002,184400,306966290,5750,5750,5750,5750,0
|
|
20241002,184300,306966290,5750,5750,5750,5750,0
|
|
20241002,184200,306966290,5750,5750,5750,5750,0
|
|
20241002,184100,306966290,5750,5750,5750,5750,0
|
|
20241002,184000,306966290,5750,5750,5750,5750,0
|
|
20241002,183900,306966290,5750,5750,5750,5750,0
|
|
20241002,183800,306966290,5750,5750,5750,5750,0
|
|
20241002,183700,306966290,5750,5750,5750,5750,0
|
|
20241002,183600,306966290,5750,5750,5750,5750,0
|
|
20241002,183500,306966290,5750,5750,5750,5750,0
|
|
20241002,183400,306966290,5750,5750,5750,5750,0
|
|
20241002,183300,306966290,5750,5750,5750,5750,0
|
|
20241002,183200,306966290,5750,5750,5750,5750,0
|
|
20241002,183100,306966290,5750,5750,5750,5750,0
|
|
20241002,183000,306966290,5750,5750,5750,5750,3427
|
|
20241002,182900,306966290,5750,5750,5750,5750,0
|
|
20241002,182800,306966290,5750,5750,5750,5750,0
|
|
20241002,182700,306966290,5750,5750,5750,5750,0
|
|
20241002,182600,306966290,5750,5750,5750,5750,0
|
|
20241002,182500,306966290,5750,5750,5750,5750,0
|
|
20241002,182400,306966290,5750,5750,5750,5750,0
|
|
20241002,182300,306966290,5750,5750,5750,5750,0
|
|
20241002,182200,306966290,5750,5750,5750,5750,0
|
|
20241002,182100,306966290,5750,5750,5750,5750,0
|
|
20241002,182000,306966290,5750,5750,5750,5750,0
|
|
20241002,181900,306966290,5750,5750,5750,5750,0
|
|
20241002,181800,306966290,5750,5750,5750,5750,0
|
|
20241002,181700,306966290,5750,5750,5750,5750,0
|
|
20241002,181600,306966290,5750,5750,5750,5750,0
|
|
20241002,181500,306966290,5750,5750,5750,5750,0
|
|
20241002,181400,306966290,5750,5750,5750,5750,0
|
|
20241002,181300,306966290,5750,5750,5750,5750,0
|
|
20241002,181200,306966290,5750,5750,5750,5750,0
|
|
20241002,181100,306966290,5750,5750,5750,5750,0
|
|
20241002,181000,306966290,5750,5750,5750,5750,0
|
|
20241002,180900,306966290,5750,5750,5750,5750,0
|
|
20241002,180800,306966290,5750,5750,5750,5750,0
|
|
20241002,180700,306966290,5750,5750,5750,5750,0
|
|
20241002,180600,306966290,5750,5750,5750,5750,0
|
|
20241002,180500,306966290,5750,5750,5750,5750,0
|
|
20241002,180400,306966290,5750,5750,5750,5750,0
|
|
20241002,180300,306966290,5750,5750,5750,5750,0
|
|
20241002,180200,306966290,5750,5750,5750,5750,0
|
|
20241002,180100,306966290,5750,5750,5750,5750,0
|
|
20241002,180000,306966290,5750,5750,5750,5750,3427
|
|
20241002,175900,306966290,5750,5750,5750,5750,0
|
|
20241002,175800,306966290,5750,5750,5750,5750,0
|
|
20241002,175700,306966290,5750,5750,5750,5750,0
|
|
20241002,175600,306966290,5750,5750,5750,5750,0
|
|
20241002,175500,306966290,5750,5750,5750,5750,0
|
|
20241002,175400,306966290,5750,5750,5750,5750,0
|
|
20241002,175300,306966290,5750,5750,5750,5750,0
|
|
20241002,175200,306966290,5750,5750,5750,5750,0
|
|
20241002,175100,306966290,5750,5750,5750,5750,0
|
|
20241002,175000,306966290,5750,5750,5750,5750,0
|
|
20241002,174900,306966290,5750,5750,5750,5750,0
|
|
20241002,174800,306966290,5750,5750,5750,5750,0
|
|
20241002,174700,306966290,5750,5750,5750,5750,0
|
|
20241002,174600,306966290,5750,5750,5750,5750,0
|
|
20241002,174500,306966290,5750,5750,5750,5750,0
|
|
20241002,174400,306966290,5750,5750,5750,5750,0
|
|
20241002,174300,306966290,5750,5750,5750,5750,0
|
|
20241002,174200,306966290,5750,5750,5750,5750,0
|
|
20241002,174100,306966290,5750,5750,5750,5750,0
|
|
20241002,174000,306966290,5750,5750,5750,5750,0
|
|
20241002,173900,306966290,5750,5750,5750,5750,0
|
|
20241002,173800,306966290,5750,5750,5750,5750,0
|
|
20241002,173700,306966290,5750,5750,5750,5750,0
|
|
20241002,173600,306966290,5750,5750,5750,5750,0
|
|
20241002,173500,306966290,5750,5750,5750,5750,0
|
|
20241002,173400,306966290,5750,5750,5750,5750,0
|
|
20241002,173300,306966290,5750,5750,5750,5750,0
|
|
20241002,173200,306966290,5750,5750,5750,5750,0
|
|
20241002,173100,306966290,5750,5750,5750,5750,0
|
|
20241002,173000,306966290,5750,5750,5750,5750,3427
|
|
20241002,172900,306966290,5750,5750,5750,5750,0
|
|
20241002,172800,306966290,5750,5750,5750,5750,0
|
|
20241002,172700,306966290,5750,5750,5750,5750,0
|
|
20241002,172600,306966290,5750,5750,5750,5750,0
|
|
20241002,172500,306966290,5750,5750,5750,5750,0
|
|
20241002,172400,306966290,5750,5750,5750,5750,0
|
|
20241002,172300,306966290,5750,5750,5750,5750,0
|
|
20241002,172200,306966290,5750,5750,5750,5750,0
|
|
20241002,172100,306966290,5750,5750,5750,5750,0
|
|
20241002,172000,306966290,5750,5750,5750,5750,0
|
|
20241002,171900,306966290,5750,5750,5750,5750,0
|
|
20241002,171800,306966290,5750,5750,5750,5750,0
|
|
20241002,171700,306966290,5750,5750,5750,5750,0
|
|
20241002,171600,306966290,5750,5750,5750,5750,0
|
|
20241002,171500,306966290,5750,5750,5750,5750,0
|
|
20241002,171400,306966290,5750,5750,5750,5750,0
|
|
20241002,171300,306966290,5750,5750,5750,5750,0
|
|
20241002,171200,306966290,5750,5750,5750,5750,0
|
|
20241002,171100,306966290,5750,5750,5750,5750,0
|
|
20241002,171000,306966290,5750,5750,5750,5750,0
|
|
20241002,170900,306966290,5750,5750,5750,5750,0
|
|
20241002,170800,306966290,5750,5750,5750,5750,0
|
|
20241002,170700,306966290,5750,5750,5750,5750,0
|
|
20241002,170600,306966290,5750,5750,5750,5750,0
|
|
20241002,170500,306966290,5750,5750,5750,5750,0
|
|
20241002,170400,306966290,5750,5750,5750,5750,0
|
|
20241002,170300,306966290,5750,5750,5750,5750,0
|
|
20241002,170200,306966290,5750,5750,5750,5750,0
|
|
20241002,170100,306966290,5750,5750,5750,5750,0
|
|
20241002,170000,306966290,5750,5750,5750,5750,3427
|
|
20241002,165900,306966290,5750,5750,5750,5750,0
|
|
20241002,165800,306966290,5750,5750,5750,5750,0
|
|
20241002,165700,306966290,5750,5750,5750,5750,0
|
|
20241002,165600,306966290,5750,5750,5750,5750,0
|
|
20241002,165500,306966290,5750,5750,5750,5750,0
|
|
20241002,165400,306966290,5750,5750,5750,5750,0
|
|
20241002,165300,306966290,5750,5750,5750,5750,0
|
|
20241002,165200,306966290,5750,5750,5750,5750,0
|
|
20241002,165100,306966290,5750,5750,5750,5750,0
|
|
20241002,165000,306966290,5750,5750,5750,5750,0
|
|
20241002,164900,306966290,5750,5750,5750,5750,0
|
|
20241002,164800,306966290,5750,5750,5750,5750,0
|
|
20241002,164700,306966290,5750,5750,5750,5750,0
|
|
20241002,164600,306966290,5750,5750,5750,5750,0
|
|
20241002,164500,306966290,5750,5750,5750,5750,0
|
|
20241002,164400,306966290,5750,5750,5750,5750,0
|
|
20241002,164300,306966290,5750,5750,5750,5750,0
|
|
20241002,164200,306966290,5750,5750,5750,5750,0
|
|
20241002,164100,306966290,5750,5750,5750,5750,0
|
|
20241002,164000,306966290,5750,5750,5750,5750,0
|
|
20241002,163900,306966290,5750,5750,5750,5750,0
|
|
20241002,163800,306966290,5750,5750,5750,5750,0
|
|
20241002,163700,306966290,5750,5750,5750,5750,0
|
|
20241002,163600,306966290,5750,5750,5750,5750,0
|
|
20241002,163500,306966290,5750,5750,5750,5750,0
|
|
20241002,163400,306966290,5750,5750,5750,5750,0
|
|
20241002,163300,306966290,5750,5750,5750,5750,0
|
|
20241002,163200,306966290,5750,5750,5750,5750,0
|
|
20241002,163100,306966290,5750,5750,5750,5750,0
|
|
20241002,163000,306966290,5750,5750,5750,5750,3427
|
|
20241002,162900,306966290,5750,5750,5750,5750,0
|
|
20241002,162800,306966290,5750,5750,5750,5750,0
|
|
20241002,162700,306966290,5750,5750,5750,5750,0
|
|
20241002,162600,306966290,5750,5750,5750,5750,0
|
|
20241002,162500,306966290,5750,5750,5750,5750,0
|
|
20241002,162400,306966290,5750,5750,5750,5750,0
|
|
20241002,162300,306966290,5750,5750,5750,5750,0
|
|
20241002,162200,306966290,5750,5750,5750,5750,0
|
|
20241002,162100,306966290,5750,5750,5750,5750,0
|
|
20241002,162000,306966290,5750,5750,5750,5750,0
|
|
20241002,161900,306966290,5750,5750,5750,5750,0
|
|
20241002,161800,306966290,5750,5750,5750,5750,0
|
|
20241002,161700,306966290,5750,5750,5750,5750,0
|
|
20241002,161600,306966290,5750,5750,5750,5750,0
|
|
20241002,161500,306966290,5750,5750,5750,5750,0
|
|
20241002,161400,306966290,5750,5750,5750,5750,0
|
|
20241002,161300,306966290,5750,5750,5750,5750,0
|
|
20241002,161200,306966290,5750,5750,5750,5750,0
|
|
20241002,161100,306966290,5750,5750,5750,5750,0
|
|
20241002,161000,306966290,5750,5750,5750,5750,0
|
|
20241002,160900,306966290,5750,5750,5750,5750,0
|
|
20241002,160800,306966290,5750,5750,5750,5750,0
|
|
20241002,160700,306966290,5750,5750,5750,5750,0
|
|
20241002,160600,306966290,5750,5750,5750,5750,0
|
|
20241002,160500,306966290,5750,5750,5750,5750,0
|
|
20241002,160400,306966290,5750,5750,5750,5750,0
|
|
20241002,160300,306966290,5750,5750,5750,5750,0
|
|
20241002,160200,306966290,5750,5750,5750,5750,0
|
|
20241002,160100,306966290,5750,5750,5750,5750,0
|
|
20241002,160000,306966290,5750,5750,5750,5750,3427
|
|
20241002,155900,306966290,5750,5750,5750,5750,0
|
|
20241002,155800,306966290,5750,5750,5750,5750,0
|
|
20241002,155700,306966290,5750,5750,5750,5750,0
|
|
20241002,155600,306966290,5750,5750,5750,5750,0
|
|
20241002,155500,306966290,5750,5750,5750,5750,0
|
|
20241002,155400,306966290,5750,5750,5750,5750,0
|
|
20241002,155300,306966290,5750,5750,5750,5750,0
|
|
20241002,155200,306966290,5750,5750,5750,5750,0
|
|
20241002,155100,306966290,5750,5750,5750,5750,0
|
|
20241002,155000,306966290,5750,5750,5750,5750,0
|
|
20241002,154900,306966290,5750,5750,5750,5750,0
|
|
20241002,154800,306966290,5750,5750,5750,5750,0
|
|
20241002,154700,306966290,5750,5750,5750,5750,0
|
|
20241002,154600,306966290,5750,5750,5750,5750,0
|
|
20241002,154500,306966290,5750,5750,5750,5750,0
|
|
20241002,154400,306966290,5750,5750,5750,5750,0
|
|
20241002,154300,306966290,5750,5750,5750,5750,0
|
|
20241002,154200,306966290,5750,5750,5750,5750,0
|
|
20241002,154100,306966290,5750,5750,5750,5750,0
|
|
20241002,154000,306966290,5750,5750,5750,5750,0
|
|
20241002,153900,306966290,5750,5750,5750,5750,0
|
|
20241002,153800,306966290,5750,5750,5750,5750,0
|
|
20241002,153700,306966290,5750,5750,5750,5750,0
|
|
20241002,153600,306966290,5750,5750,5750,5750,0
|
|
20241002,153500,306966290,5750,5750,5750,5750,0
|
|
20241002,153400,306966290,5750,5750,5750,5750,0
|
|
20241002,153300,306966290,5750,5750,5750,5750,0
|
|
20241002,153200,306966290,5750,5750,5750,5750,0
|
|
20241002,153100,306966290,5750,5750,5750,5750,0
|
|
20241002,153000,306966290,5750,5750,5750,5750,6854
|
|
20241002,152900,287261040,5760,5760,5760,5760,0
|
|
20241002,152800,287261040,5760,5760,5760,5760,0
|
|
20241002,152700,287261040,5760,5760,5760,5760,0
|
|
20241002,152600,287261040,5760,5760,5760,5760,0
|
|
20241002,152500,287261040,5760,5760,5760,5760,0
|
|
20241002,152400,287261040,5760,5760,5760,5760,0
|
|
20241002,152300,287261040,5760,5760,5760,5760,0
|
|
20241002,152200,287261040,5760,5760,5760,5760,0
|
|
20241002,152100,287261040,5760,5760,5760,5760,0
|
|
20241002,152000,287261040,5760,5760,5760,5760,0
|
|
20241002,151900,287261040,5760,5760,5760,5760,107
|
|
20241002,151800,286644720,5760,5760,5780,5760,11
|
|
20241002,151700,286581340,5760,5760,5760,5760,10
|
|
20241002,151600,286523740,5760,5780,5780,5760,11
|
|
20241002,151500,286460360,5760,5760,5760,5760,3
|
|
20241002,151400,286443080,5760,5760,5760,5760,50
|
|
20241002,151300,286155080,5760,5760,5760,5760,109
|
|
20241002,151200,285527240,5760,5760,5760,5760,0
|
|
20241002,151100,285527240,5760,5760,5760,5760,0
|
|
20241002,151000,285527240,5760,5760,5760,5760,0
|
|
20241002,150900,285527240,5760,5760,5760,5760,4
|
|
20241002,150800,285504200,5760,5760,5760,5760,115
|
|
20241002,150700,284841800,5760,5760,5760,5760,2901
|
|
20241002,150600,268132040,5770,5770,5770,5770,358
|
|
20241002,150500,266066380,5770,5770,5770,5770,0
|
|
20241002,150400,266066380,5770,5770,5770,5770,0
|
|
20241002,150300,266066380,5770,5770,5770,5770,0
|
|
20241002,150200,266066380,5770,5770,5770,5770,1
|
|
20241002,150100,266060610,5770,5770,5770,5770,0
|
|
20241002,150000,266060610,5770,5780,5780,5770,107
|
|
20241002,145900,265443120,5780,5780,5780,5780,0
|
|
20241002,145800,265443120,5780,5770,5780,5770,124
|
|
20241002,145700,264726420,5770,5770,5770,5770,0
|
|
20241002,145600,264726420,5770,5770,5770,5770,100
|
|
20241002,145500,264149420,5760,5770,5770,5760,108
|
|
20241002,145400,263527320,5770,5770,5770,5770,70
|
|
20241002,145300,263123420,5750,5750,5750,5750,0
|
|
20241002,145200,263123420,5750,5750,5750,5750,0
|
|
20241002,145100,263123420,5750,5750,5750,5750,0
|
|
20241002,145000,263123420,5750,5770,5770,5750,2676
|
|
20241002,144900,247717630,5770,5770,5770,5770,104
|
|
20241002,144800,247117550,5770,5770,5770,5770,0
|
|
20241002,144700,247117550,5770,5770,5770,5770,100
|
|
20241002,144600,246540550,5790,5790,5790,5790,0
|
|
20241002,144500,246540550,5790,5790,5790,5790,0
|
|
20241002,144400,246540550,5790,5790,5790,5790,0
|
|
20241002,144300,246540550,5790,5790,5790,5790,0
|
|
20241002,144200,246540550,5790,5790,5790,5790,172
|
|
20241002,144100,245544670,5790,5790,5790,5790,346
|
|
20241002,144000,243541330,5790,5790,5790,5790,0
|
|
20241002,143900,243541330,5790,5770,5790,5770,16
|
|
20241002,143800,243448990,5770,5770,5770,5770,341
|
|
20241002,143700,241481420,5770,5770,5770,5770,0
|
|
20241002,143600,241481420,5770,5770,5770,5770,67
|
|
20241002,143500,241094830,5770,5790,5790,5770,1048
|
|
20241002,143400,235044970,5790,5790,5790,5790,0
|
|
20241002,143300,235044970,5790,5800,5800,5790,164
|
|
20241002,143200,234094910,5800,5800,5800,5800,0
|
|
20241002,143100,234094910,5800,5800,5800,5800,100
|
|
20241002,143000,233514910,5790,5790,5790,5790,1
|
|
20241002,142900,233509120,5790,5790,5790,5790,51
|
|
20241002,142800,233213830,5790,5790,5790,5790,114
|
|
20241002,142700,232553770,5800,5800,5800,5800,50
|
|
20241002,142600,232263770,5810,5810,5810,5810,0
|
|
20241002,142500,232263770,5810,5810,5810,5810,0
|
|
20241002,142400,232263770,5810,5800,5810,5800,89
|
|
20241002,142300,231747070,5800,5800,5800,5800,0
|
|
20241002,142200,231747070,5800,5800,5800,5800,0
|
|
20241002,142100,231747070,5800,5800,5800,5800,0
|
|
20241002,142000,231747070,5800,5800,5800,5800,13
|
|
20241002,141900,231671670,5810,5810,5810,5810,0
|
|
20241002,141800,231671670,5810,5800,5810,5800,150
|
|
20241002,141700,230801170,5810,5810,5810,5810,4
|
|
20241002,141600,230777930,5810,5810,5810,5810,0
|
|
20241002,141500,230777930,5810,5810,5810,5810,0
|
|
20241002,141400,230777930,5810,5810,5810,5810,0
|
|
20241002,141300,230777930,5810,5810,5810,5810,0
|
|
20241002,141200,230777930,5810,5810,5810,5810,100
|
|
20241002,141100,230196930,5800,5800,5800,5800,0
|
|
20241002,141000,230196930,5800,5800,5800,5800,0
|
|
20241002,140900,230196930,5800,5800,5800,5800,0
|
|
20241002,140800,230196930,5800,5800,5800,5800,0
|
|
20241002,140700,230196930,5800,5800,5800,5800,0
|
|
20241002,140600,230196930,5800,5800,5800,5800,77
|
|
20241002,140500,229750330,5820,5820,5820,5820,10
|
|
20241002,140400,229692130,5820,5820,5820,5820,0
|
|
20241002,140300,229692130,5820,5820,5820,5800,7
|
|
20241002,140200,229651410,5820,5820,5820,5820,30
|
|
20241002,140100,229476810,5820,5820,5820,5820,0
|
|
20241002,140000,229476810,5820,5820,5820,5820,12
|
|
20241002,135900,229406970,5790,5790,5790,5790,0
|
|
20241002,135800,229406970,5790,5790,5790,5790,0
|
|
20241002,135700,229406970,5790,5790,5790,5790,0
|
|
20241002,135600,229406970,5790,5790,5790,5790,0
|
|
20241002,135500,229406970,5790,5790,5790,5790,0
|
|
20241002,135400,229406970,5790,5790,5790,5790,0
|
|
20241002,135300,229406970,5790,5790,5790,5790,0
|
|
20241002,135200,229406970,5790,5790,5790,5790,1
|
|
20241002,135100,229401180,5830,5800,5830,5800,322
|
|
20241002,135000,227533530,5800,5800,5800,5800,2
|
|
20241002,134900,227521930,5790,5790,5790,5790,0
|
|
20241002,134800,227521930,5790,5790,5790,5790,0
|
|
20241002,134700,227521930,5790,5790,5790,5790,0
|
|
20241002,134600,227521930,5790,5790,5790,5790,0
|
|
20241002,134500,227521930,5790,5790,5790,5790,0
|
|
20241002,134400,227521930,5790,5790,5790,5790,3
|
|
20241002,134300,227504560,5790,5790,5790,5790,0
|
|
20241002,134200,227504560,5790,5790,5790,5790,0
|
|
20241002,134100,227504560,5790,5790,5790,5790,2
|
|
20241002,134000,227492980,5840,5840,5840,5840,0
|
|
20241002,133900,227492980,5840,5820,5840,5820,200
|
|
20241002,133800,226327080,5800,5810,5810,5800,3050
|
|
20241002,133700,208607080,5810,5810,5810,5810,0
|
|
20241002,133600,208607080,5810,5810,5810,5810,50
|
|
20241002,133500,208316580,5810,5810,5810,5810,0
|
|
20241002,133400,208316580,5810,5810,5810,5810,40
|
|
20241002,133300,208084180,5800,5800,5800,5800,53
|
|
20241002,133200,207776780,5800,5800,5800,5800,50
|
|
20241002,133100,207486780,5800,5800,5800,5800,0
|
|
20241002,133000,207486780,5800,5800,5800,5800,15
|
|
20241002,132900,207399780,5800,5800,5800,5800,0
|
|
20241002,132800,207399780,5800,5800,5800,5800,0
|
|
20241002,132700,207399780,5800,5800,5800,5800,0
|
|
20241002,132600,207399780,5800,5800,5800,5800,0
|
|
20241002,132500,207399780,5800,5800,5800,5800,49
|
|
20241002,132400,207115580,5800,5800,5800,5800,0
|
|
20241002,132300,207115580,5800,5800,5800,5800,0
|
|
20241002,132200,207115580,5800,5800,5800,5800,0
|
|
20241002,132100,207115580,5800,5800,5800,5800,70
|
|
20241002,132000,206709580,5810,5810,5810,5810,0
|
|
20241002,131900,206709580,5810,5810,5810,5810,0
|
|
20241002,131800,206709580,5810,5810,5810,5810,0
|
|
20241002,131700,206709580,5810,5810,5810,5810,0
|
|
20241002,131600,206709580,5810,5810,5810,5810,0
|
|
20241002,131500,206709580,5810,5810,5810,5810,18
|
|
20241002,131400,206605000,5800,5800,5800,5800,0
|
|
20241002,131300,206605000,5800,5800,5800,5800,0
|
|
20241002,131200,206605000,5800,5810,5810,5800,10
|
|
20241002,131100,206546990,5810,5810,5810,5810,0
|
|
20241002,131000,206546990,5810,5810,5810,5810,0
|
|
20241002,130900,206546990,5810,5810,5810,5810,0
|
|
20241002,130800,206546990,5810,5810,5810,5810,0
|
|
20241002,130700,206546990,5810,5810,5810,5810,98
|
|
20241002,130600,205977610,5810,5810,5810,5810,0
|
|
20241002,130500,205977610,5810,5810,5810,5810,0
|
|
20241002,130400,205977610,5810,5810,5810,5810,2
|
|
20241002,130300,205965990,5820,5820,5820,5820,3
|
|
20241002,130200,205948530,5820,5810,5820,5810,2
|
|
20241002,130100,205936900,5800,5800,5800,5800,0
|
|
20241002,130000,205936900,5800,5800,5800,5800,0
|
|
20241002,125900,205936900,5800,5800,5800,5800,15
|
|
20241002,125800,205849900,5820,5820,5820,5820,0
|
|
20241002,125700,205849900,5820,5820,5820,5820,0
|
|
20241002,125600,205849900,5820,5820,5820,5820,0
|
|
20241002,125500,205849900,5820,5820,5820,5820,0
|
|
20241002,125400,205849900,5820,5810,5820,5810,2
|
|
20241002,125300,205838270,5800,5800,5800,5800,58
|
|
20241002,125200,205501870,5820,5820,5820,5820,0
|
|
20241002,125100,205501870,5820,5820,5820,5820,0
|
|
20241002,125000,205501870,5820,5820,5820,5820,0
|
|
20241002,124900,205501870,5820,5820,5820,5820,0
|
|
20241002,124800,205501870,5820,5820,5820,5820,0
|
|
20241002,124700,205501870,5820,5820,5820,5820,500
|
|
20241002,124600,202591870,5810,5810,5810,5810,0
|
|
20241002,124500,202591870,5810,5810,5810,5810,0
|
|
20241002,124400,202591870,5810,5810,5810,5810,5
|
|
20241002,124300,202562820,5810,5810,5810,5810,10
|
|
20241002,124200,202504720,5810,5810,5810,5810,0
|
|
20241002,124100,202504720,5810,5810,5810,5810,0
|
|
20241002,124000,202504720,5810,5810,5810,5810,1
|
|
20241002,123900,202498910,5810,5820,5820,5810,37
|
|
20241002,123800,202283840,5820,5820,5820,5820,10
|
|
20241002,123700,202225640,5810,5810,5810,5810,25
|
|
20241002,123600,202080390,5810,5810,5810,5810,11
|
|
20241002,123500,202016480,5810,5810,5810,5810,0
|
|
20241002,123400,202016480,5810,5810,5810,5810,0
|
|
20241002,123300,202016480,5810,5810,5810,5810,0
|
|
20241002,123200,202016480,5810,5810,5810,5810,0
|
|
20241002,123100,202016480,5810,5790,5810,5790,21
|
|
20241002,123000,201894490,5790,5790,5790,5790,4
|
|
20241002,122900,201871330,5810,5810,5810,5810,0
|
|
20241002,122800,201871330,5810,5810,5810,5810,0
|
|
20241002,122700,201871330,5810,5810,5810,5810,0
|
|
20241002,122600,201871330,5810,5800,5810,5800,9
|
|
20241002,122500,201819090,5780,5780,5780,5780,0
|
|
20241002,122400,201819090,5780,5780,5780,5780,110
|
|
20241002,122300,201183290,5800,5800,5800,5800,0
|
|
20241002,122200,201183290,5800,5800,5800,5800,0
|
|
20241002,122100,201183290,5800,5800,5800,5800,1
|
|
20241002,122000,201177490,5800,5800,5800,5800,2
|
|
20241002,121900,201165890,5790,5790,5790,5790,95
|
|
20241002,121800,200615840,5750,5750,5750,5750,0
|
|
20241002,121700,200615840,5750,5750,5750,5750,0
|
|
20241002,121600,200615840,5750,5750,5750,5750,0
|
|
20241002,121500,200615840,5750,5750,5750,5750,0
|
|
20241002,121400,200615840,5750,5750,5750,5750,0
|
|
20241002,121300,200615840,5750,5750,5750,5750,0
|
|
20241002,121200,200615840,5750,5750,5750,5750,0
|
|
20241002,121100,200615840,5750,5770,5770,5750,1750
|
|
20241002,121000,190540900,5760,5760,5760,5760,0
|
|
20241002,120900,190540900,5760,5760,5760,5760,0
|
|
20241002,120800,190540900,5760,5760,5760,5760,0
|
|
20241002,120700,190540900,5760,5760,5760,5760,0
|
|
20241002,120600,190540900,5760,5760,5760,5760,0
|
|
20241002,120500,190540900,5760,5770,5770,5760,34
|
|
20241002,120400,190344860,5760,5790,5790,5760,104
|
|
20241002,120300,189744780,5800,5800,5800,5800,0
|
|
20241002,120200,189744780,5800,5800,5800,5800,0
|
|
20241002,120100,189744780,5800,5800,5800,5800,0
|
|
20241002,120000,189744780,5800,5800,5800,5800,0
|
|
20241002,115900,189744780,5800,5800,5800,5800,100
|
|
20241002,115800,189164780,5830,5830,5830,5830,0
|
|
20241002,115700,189164780,5830,5830,5830,5830,0
|
|
20241002,115600,189164780,5830,5830,5830,5830,0
|
|
20241002,115500,189164780,5830,5760,5830,5760,5
|
|
20241002,115400,189135700,5790,5780,5850,5750,2465
|
|
20241002,115300,174915870,5800,5800,5800,5800,0
|
|
20241002,115200,174915870,5800,5800,5800,5800,0
|
|
20241002,115100,174915870,5800,5800,5800,5800,20
|
|
20241002,115000,174799870,5780,5780,5780,5780,0
|
|
20241002,114900,174799870,5780,5780,5780,5780,0
|
|
20241002,114800,174799870,5780,5780,5780,5780,0
|
|
20241002,114700,174799870,5780,5780,5780,5780,467
|
|
20241002,114600,172100610,5780,5780,5780,5780,0
|
|
20241002,114500,172100610,5780,5780,5780,5780,0
|
|
20241002,114400,172100610,5780,5780,5780,5780,5
|
|
20241002,114300,172071710,5780,5780,5780,5780,0
|
|
20241002,114200,172071710,5780,5780,5780,5780,313
|
|
20241002,114100,170262570,5790,5790,5790,5790,0
|
|
20241002,114000,170262570,5790,5790,5790,5790,12
|
|
20241002,113900,170193090,5790,5790,5790,5790,0
|
|
20241002,113800,170193090,5790,5790,5790,5790,0
|
|
20241002,113700,170193090,5790,5800,5800,5790,62
|
|
20241002,113600,169834100,5800,5800,5800,5800,0
|
|
20241002,113500,169834100,5800,5800,5800,5800,112
|
|
20241002,113400,169184500,5800,5800,5800,5800,232
|
|
20241002,113300,167838900,5800,5800,5800,5800,0
|
|
20241002,113200,167838900,5800,5800,5800,5800,0
|
|
20241002,113100,167838900,5800,5790,5800,5790,2
|
|
20241002,113000,167827310,5800,5800,5800,5800,0
|
|
20241002,112900,167827310,5800,5800,5800,5790,32
|
|
20241002,112800,167641720,5800,5800,5800,5800,4
|
|
20241002,112700,167618520,5800,5800,5800,5800,2
|
|
20241002,112600,167606920,5790,5790,5790,5790,0
|
|
20241002,112500,167606920,5790,5790,5790,5790,0
|
|
20241002,112400,167606920,5790,5790,5790,5790,0
|
|
20241002,112300,167606920,5790,5790,5790,5790,0
|
|
20241002,112200,167606920,5790,5790,5790,5790,0
|
|
20241002,112100,167606920,5790,5790,5790,5790,5
|
|
20241002,112000,167577970,5780,5780,5780,5780,0
|
|
20241002,111900,167577970,5780,5780,5780,5780,2
|
|
20241002,111800,167566410,5780,5780,5780,5780,250
|
|
20241002,111700,166121410,5790,5790,5790,5780,121
|
|
20241002,111600,165420870,5800,5800,5800,5800,3
|
|
20241002,111500,165403470,5790,5790,5790,5790,0
|
|
20241002,111400,165403470,5790,5790,5790,5790,1
|
|
20241002,111300,165397680,5800,5800,5800,5800,0
|
|
20241002,111200,165397680,5800,5800,5800,5800,6
|
|
20241002,111100,165362880,5800,5800,5800,5800,0
|
|
20241002,111000,165362880,5800,5800,5800,5800,0
|
|
20241002,110900,165362880,5800,5800,5800,5800,0
|
|
20241002,110800,165362880,5800,5800,5800,5800,257
|
|
20241002,110700,163872280,5800,5800,5800,5800,1
|
|
20241002,110600,163866480,5790,5790,5790,5790,111
|
|
20241002,110500,163223790,5800,5800,5800,5800,0
|
|
20241002,110400,163223790,5800,5800,5800,5800,1740
|
|
20241002,110300,153131790,5800,5800,5800,5800,0
|
|
20241002,110200,153131790,5800,5800,5800,5800,0
|
|
20241002,110100,153131790,5800,5800,5800,5800,57
|
|
20241002,110000,152801190,5800,5790,5800,5790,214
|
|
20241002,105900,151560080,5790,5790,5790,5790,5
|
|
20241002,105800,151531130,5790,5790,5790,5790,1000
|
|
20241002,105700,145741130,5770,5770,5770,5770,2
|
|
20241002,105600,145729590,5780,5780,5780,5780,20
|
|
20241002,105500,145613990,5790,5790,5790,5790,0
|
|
20241002,105400,145613990,5790,5790,5790,5790,0
|
|
20241002,105300,145613990,5790,5790,5790,5790,101
|
|
20241002,105200,145029200,5790,5790,5790,5790,20
|
|
20241002,105100,144913400,5790,5770,5790,5770,504
|
|
20241002,105000,141995330,5780,5780,5780,5780,0
|
|
20241002,104900,141995330,5780,5780,5780,5780,4
|
|
20241002,104800,141972210,5790,5780,5790,5780,40
|
|
20241002,104700,141740650,5790,5790,5790,5790,4
|
|
20241002,104600,141717490,5770,5770,5770,5770,102
|
|
20241002,104500,141128950,5770,5770,5770,5770,10
|
|
20241002,104400,141071250,5770,5770,5770,5770,50
|
|
20241002,104300,140782750,5780,5780,5780,5780,4
|
|
20241002,104200,140759630,5790,5790,5790,5790,1
|
|
20241002,104100,140753840,5790,5790,5790,5790,5
|
|
20241002,104000,140724890,5800,5800,5800,5800,0
|
|
20241002,103900,140724890,5800,5800,5800,5800,0
|
|
20241002,103800,140724890,5800,5800,5800,5800,0
|
|
20241002,103700,140724890,5800,5800,5800,5800,0
|
|
20241002,103600,140724890,5800,5800,5800,5800,0
|
|
20241002,103500,140724890,5800,5800,5800,5800,100
|
|
20241002,103400,140144890,5800,5800,5800,5800,1
|
|
20241002,103300,140139090,5800,5800,5800,5800,0
|
|
20241002,103200,140139090,5800,5790,5800,5790,60
|
|
20241002,103100,139791150,5770,5770,5770,5770,0
|
|
20241002,103000,139791150,5770,5790,5790,5770,485
|
|
20241002,102900,136992660,5790,5790,5790,5790,31
|
|
20241002,102800,136813170,5790,5780,5790,5780,161
|
|
20241002,102700,135882430,5780,5780,5780,5780,20
|
|
20241002,102600,135766830,5780,5780,5780,5780,0
|
|
20241002,102500,135766830,5780,5780,5780,5780,124
|
|
20241002,102400,135050110,5770,5770,5770,5770,15
|
|
20241002,102300,134963560,5770,5770,5770,5770,8
|
|
20241002,102200,134917400,5780,5780,5780,5780,10
|
|
20241002,102100,134859600,5780,5780,5780,5780,0
|
|
20241002,102000,134859600,5780,5780,5780,5780,1
|
|
20241002,101900,134853820,5790,5790,5790,5790,0
|
|
20241002,101800,134853820,5790,5790,5790,5790,8
|
|
20241002,101700,134807500,5790,5790,5790,5790,0
|
|
20241002,101600,134807500,5790,5790,5790,5790,46
|
|
20241002,101500,134541160,5790,5790,5790,5790,0
|
|
20241002,101400,134541160,5790,5790,5790,5790,0
|
|
20241002,101300,134541160,5790,5790,5790,5790,350
|
|
20241002,101200,132514660,5790,5790,5790,5790,319
|
|
20241002,101100,130667650,5790,5790,5790,5790,0
|
|
20241002,101000,130667650,5790,5790,5790,5790,0
|
|
20241002,100900,130667650,5790,5790,5790,5780,65
|
|
20241002,100800,130291460,5800,5790,5800,5790,501
|
|
20241002,100700,127390660,5780,5790,5790,5780,150
|
|
20241002,100600,126523160,5800,5790,5800,5790,500
|
|
20241002,100500,123625300,5790,5790,5790,5790,0
|
|
20241002,100400,123625300,5790,5790,5790,5790,0
|
|
20241002,100300,123625300,5790,5770,5790,5770,50
|
|
20241002,100200,123335880,5780,5780,5780,5780,100
|
|
20241002,100100,122757880,5770,5770,5770,5770,10
|
|
20241002,100000,122700180,5750,5750,5750,5750,717
|
|
20241002,095900,118577430,5760,5750,5760,5750,172
|
|
20241002,095800,117586720,5740,5740,5740,5740,503
|
|
20241002,095700,114699500,5740,5750,5750,5730,386
|
|
20241002,095600,112487690,5750,5750,5750,5750,0
|
|
20241002,095500,112487690,5750,5750,5750,5750,0
|
|
20241002,095400,112487690,5750,5750,5750,5750,50
|
|
20241002,095300,112200190,5750,5750,5750,5720,2100
|
|
20241002,095200,100174890,5750,5750,5750,5750,0
|
|
20241002,095100,100174890,5750,5760,5760,5750,310
|
|
20241002,095000,98390340,5770,5770,5770,5770,100
|
|
20241002,094900,97813340,5770,5770,5770,5770,100
|
|
20241002,094800,97236340,5770,5790,5790,5770,5
|
|
20241002,094700,97207430,5780,5780,5780,5780,4
|
|
20241002,094600,97184310,5790,5770,5790,5770,488
|
|
20241002,094500,94364140,5740,5740,5740,5740,0
|
|
20241002,094400,94364140,5740,5740,5740,5740,0
|
|
20241002,094300,94364140,5740,5740,5740,5740,0
|
|
20241002,094200,94364140,5740,5740,5740,5740,0
|
|
20241002,094100,94364140,5740,5740,5740,5740,56
|
|
20241002,094000,94042700,5710,5720,5720,5710,122
|
|
20241002,093900,93344880,5710,5710,5710,5710,0
|
|
20241002,093800,93344880,5710,5710,5710,5710,1009
|
|
20241002,093700,87583490,5720,5740,5740,5710,353
|
|
20241002,093600,85564700,5740,5740,5740,5740,10
|
|
20241002,093500,85507300,5740,5740,5740,5740,2
|
|
20241002,093400,85495820,5740,5740,5740,5740,0
|
|
20241002,093300,85495820,5740,5740,5740,5740,0
|
|
20241002,093200,85495820,5740,5740,5740,5740,0
|
|
20241002,093100,85495820,5740,5720,5740,5720,594
|
|
20241002,093000,82089740,5710,5710,5710,5710,0
|
|
20241002,092900,82089740,5710,5710,5710,5710,393
|
|
20241002,092800,79845710,5730,5740,5740,5730,222
|
|
20241002,092700,78573600,5740,5750,5750,5740,544
|
|
20241002,092600,75445830,5750,5740,5750,5740,103
|
|
20241002,092500,74853600,5760,5760,5760,5760,50
|
|
20241002,092400,74565600,5760,5740,5760,5740,225
|
|
20241002,092300,73273800,5730,5730,5730,5730,149
|
|
20241002,092200,72420030,5730,5730,5730,5700,3140
|
|
20241002,092100,54483750,5740,5750,5750,5740,450
|
|
20241002,092000,51899010,5750,5760,5760,5750,65
|
|
20241002,091900,51525230,5770,5770,5770,5770,0
|
|
20241002,091800,51525230,5770,5770,5770,5740,889
|
|
20241002,091700,46414580,5770,5770,5770,5770,0
|
|
20241002,091600,46414580,5770,5780,5780,5770,149
|
|
20241002,091500,45553850,5780,5780,5780,5780,69
|
|
20241002,091400,45155030,5780,5780,5780,5780,29
|
|
20241002,091300,44987410,5780,5780,5780,5780,22
|
|
20241002,091200,44860250,5780,5770,5780,5770,6
|
|
20241002,091100,44825620,5780,5780,5780,5780,200
|
|
20241002,091000,43669620,5750,5760,5760,5750,534
|
|
20241002,090900,40595720,5760,5770,5770,5760,504
|
|
20241002,090800,37689340,5780,5770,5780,5770,532
|
|
20241002,090700,34616230,5780,5780,5800,5780,285
|
|
20241002,090600,32967890,5780,5780,5780,5780,1
|
|
20241002,090500,32962110,5770,5770,5770,5770,24
|
|
20241002,090400,32823630,5770,5740,5770,5730,835
|
|
20241002,090300,28006640,5710,5710,5740,5710,247
|
|
20241002,090200,26595490,5680,5760,5810,5670,2662
|
|
20241002,090100,11411930,5850,5850,5850,5850,0
|
|
20241002,090000,11411930,5850,5770,5850,5750,1978
|