676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201300,558166010,5230,5230,5230,5230,764
|
|
20241024,201200,558166010,5230,5230,5230,5230,0
|
|
20241024,201100,558166010,5230,5230,5230,5230,0
|
|
20241024,201000,558166010,5230,5230,5230,5230,0
|
|
20241024,200900,558166010,5230,5230,5230,5230,0
|
|
20241024,200800,558166010,5230,5230,5230,5230,0
|
|
20241024,200700,558166010,5230,5230,5230,5230,0
|
|
20241024,200600,558166010,5230,5230,5230,5230,0
|
|
20241024,200500,558166010,5230,5230,5230,5230,0
|
|
20241024,200400,558166010,5230,5230,5230,5230,0
|
|
20241024,200300,558166010,5230,5230,5230,5230,0
|
|
20241024,200200,558166010,5230,5230,5230,5230,0
|
|
20241024,200100,558166010,5230,5230,5230,5230,0
|
|
20241024,200000,558166010,5230,5230,5230,5230,0
|
|
20241024,195900,558166010,5230,5230,5230,5230,0
|
|
20241024,195800,558166010,5230,5230,5230,5230,0
|
|
20241024,195700,558166010,5230,5230,5230,5230,0
|
|
20241024,195600,558166010,5230,5230,5230,5230,0
|
|
20241024,195500,558166010,5230,5230,5230,5230,0
|
|
20241024,195400,558166010,5230,5230,5230,5230,0
|
|
20241024,195300,558166010,5230,5230,5230,5230,0
|
|
20241024,195200,558166010,5230,5230,5230,5230,0
|
|
20241024,195100,558166010,5230,5230,5230,5230,0
|
|
20241024,195000,558166010,5230,5230,5230,5230,0
|
|
20241024,194900,558166010,5230,5230,5230,5230,0
|
|
20241024,194800,558166010,5230,5230,5230,5230,0
|
|
20241024,194700,558166010,5230,5230,5230,5230,0
|
|
20241024,194600,558166010,5230,5230,5230,5230,0
|
|
20241024,194500,558166010,5230,5230,5230,5230,0
|
|
20241024,194400,558166010,5230,5230,5230,5230,0
|
|
20241024,194300,558166010,5230,5230,5230,5230,764
|
|
20241024,194200,558166010,5230,5230,5230,5230,0
|
|
20241024,194100,558166010,5230,5230,5230,5230,0
|
|
20241024,194000,558166010,5230,5230,5230,5230,0
|
|
20241024,193900,558166010,5230,5230,5230,5230,0
|
|
20241024,193800,558166010,5230,5230,5230,5230,0
|
|
20241024,193700,558166010,5230,5230,5230,5230,0
|
|
20241024,193600,558166010,5230,5230,5230,5230,0
|
|
20241024,193500,558166010,5230,5230,5230,5230,0
|
|
20241024,193400,558166010,5230,5230,5230,5230,0
|
|
20241024,193300,558166010,5230,5230,5230,5230,0
|
|
20241024,193200,558166010,5230,5230,5230,5230,0
|
|
20241024,193100,558166010,5230,5230,5230,5230,0
|
|
20241024,193000,558166010,5230,5230,5230,5230,0
|
|
20241024,192900,558166010,5230,5230,5230,5230,0
|
|
20241024,192800,558166010,5230,5230,5230,5230,0
|
|
20241024,192700,558166010,5230,5230,5230,5230,0
|
|
20241024,192600,558166010,5230,5230,5230,5230,0
|
|
20241024,192500,558166010,5230,5230,5230,5230,0
|
|
20241024,192400,558166010,5230,5230,5230,5230,0
|
|
20241024,192300,558166010,5230,5230,5230,5230,0
|
|
20241024,192200,558166010,5230,5230,5230,5230,0
|
|
20241024,192100,558166010,5230,5230,5230,5230,0
|
|
20241024,192000,558166010,5230,5230,5230,5230,0
|
|
20241024,191900,558166010,5230,5230,5230,5230,0
|
|
20241024,191800,558166010,5230,5230,5230,5230,0
|
|
20241024,191700,558166010,5230,5230,5230,5230,0
|
|
20241024,191600,558166010,5230,5230,5230,5230,0
|
|
20241024,191500,558166010,5230,5230,5230,5230,0
|
|
20241024,191400,558166010,5230,5230,5230,5230,0
|
|
20241024,191300,558166010,5230,5230,5230,5230,764
|
|
20241024,191200,558166010,5230,5230,5230,5230,0
|
|
20241024,191100,558166010,5230,5230,5230,5230,0
|
|
20241024,191000,558166010,5230,5230,5230,5230,0
|
|
20241024,190900,558166010,5230,5230,5230,5230,0
|
|
20241024,190800,558166010,5230,5230,5230,5230,0
|
|
20241024,190700,558166010,5230,5230,5230,5230,0
|
|
20241024,190600,558166010,5230,5230,5230,5230,0
|
|
20241024,190500,558166010,5230,5230,5230,5230,0
|
|
20241024,190400,558166010,5230,5230,5230,5230,0
|
|
20241024,190300,558166010,5230,5230,5230,5230,0
|
|
20241024,190200,558166010,5230,5230,5230,5230,0
|
|
20241024,190100,558166010,5230,5230,5230,5230,0
|
|
20241024,190000,558166010,5230,5230,5230,5230,0
|
|
20241024,185900,558166010,5230,5230,5230,5230,0
|
|
20241024,185800,558166010,5230,5230,5230,5230,0
|
|
20241024,185700,558166010,5230,5230,5230,5230,0
|
|
20241024,185600,558166010,5230,5230,5230,5230,0
|
|
20241024,185500,558166010,5230,5230,5230,5230,0
|
|
20241024,185400,558166010,5230,5230,5230,5230,0
|
|
20241024,185300,558166010,5230,5230,5230,5230,0
|
|
20241024,185200,558166010,5230,5230,5230,5230,0
|
|
20241024,185100,558166010,5230,5230,5230,5230,0
|
|
20241024,185000,558166010,5230,5230,5230,5230,0
|
|
20241024,184900,558166010,5230,5230,5230,5230,0
|
|
20241024,184800,558166010,5230,5230,5230,5230,0
|
|
20241024,184700,558166010,5230,5230,5230,5230,0
|
|
20241024,184600,558166010,5230,5230,5230,5230,0
|
|
20241024,184500,558166010,5230,5230,5230,5230,0
|
|
20241024,184400,558166010,5230,5230,5230,5230,0
|
|
20241024,184300,558166010,5230,5230,5230,5230,764
|
|
20241024,184200,558166010,5230,5230,5230,5230,0
|
|
20241024,184100,558166010,5230,5230,5230,5230,0
|
|
20241024,184000,558166010,5230,5230,5230,5230,0
|
|
20241024,183900,558166010,5230,5230,5230,5230,0
|
|
20241024,183800,558166010,5230,5230,5230,5230,0
|
|
20241024,183700,558166010,5230,5230,5230,5230,0
|
|
20241024,183600,558166010,5230,5230,5230,5230,0
|
|
20241024,183500,558166010,5230,5230,5230,5230,0
|
|
20241024,183400,558166010,5230,5230,5230,5230,0
|
|
20241024,183300,558166010,5230,5230,5230,5230,0
|
|
20241024,183200,558166010,5230,5230,5230,5230,0
|
|
20241024,183100,558166010,5230,5230,5230,5230,0
|
|
20241024,183000,558166010,5230,5230,5230,5230,0
|
|
20241024,182900,558166010,5230,5230,5230,5230,0
|
|
20241024,182800,558166010,5230,5230,5230,5230,0
|
|
20241024,182700,558166010,5230,5230,5230,5230,0
|
|
20241024,182600,558166010,5230,5230,5230,5230,0
|
|
20241024,182500,558166010,5230,5230,5230,5230,0
|
|
20241024,182400,558166010,5230,5230,5230,5230,0
|
|
20241024,182300,558166010,5230,5230,5230,5230,0
|
|
20241024,182200,558166010,5230,5230,5230,5230,0
|
|
20241024,182100,558166010,5230,5230,5230,5230,0
|
|
20241024,182000,558166010,5230,5230,5230,5230,0
|
|
20241024,181900,558166010,5230,5230,5230,5230,0
|
|
20241024,181800,558166010,5230,5230,5230,5230,0
|
|
20241024,181700,558166010,5230,5230,5230,5230,0
|
|
20241024,181600,558166010,5230,5230,5230,5230,0
|
|
20241024,181500,558166010,5230,5230,5230,5230,0
|
|
20241024,181400,558166010,5230,5230,5230,5230,0
|
|
20241024,181300,558166010,5230,5230,5230,5230,764
|
|
20241024,181200,558166010,5230,5230,5230,5230,0
|
|
20241024,181100,558166010,5230,5230,5230,5230,0
|
|
20241024,181000,558166010,5230,5230,5230,5230,0
|
|
20241024,180900,558166010,5230,5230,5230,5230,0
|
|
20241024,180800,558166010,5230,5230,5230,5230,0
|
|
20241024,180700,558166010,5230,5230,5230,5230,0
|
|
20241024,180600,558166010,5230,5230,5230,5230,0
|
|
20241024,180500,558166010,5230,5230,5230,5230,0
|
|
20241024,180400,558166010,5230,5230,5230,5230,0
|
|
20241024,180300,558166010,5230,5230,5230,5230,0
|
|
20241024,180200,558166010,5230,5230,5230,5230,0
|
|
20241024,180100,558166010,5230,5230,5230,5230,0
|
|
20241024,180000,558166010,5230,5230,5230,5230,0
|
|
20241024,175900,558166010,5230,5230,5230,5230,0
|
|
20241024,175800,558166010,5230,5230,5230,5230,0
|
|
20241024,175700,558166010,5230,5230,5230,5230,0
|
|
20241024,175600,558166010,5230,5230,5230,5230,0
|
|
20241024,175500,558166010,5230,5230,5230,5230,0
|
|
20241024,175400,558166010,5230,5230,5230,5230,0
|
|
20241024,175300,558166010,5230,5230,5230,5230,0
|
|
20241024,175200,558166010,5230,5230,5230,5230,0
|
|
20241024,175100,558166010,5230,5230,5230,5230,0
|
|
20241024,175000,558166010,5230,5230,5230,5230,0
|
|
20241024,174900,558166010,5230,5230,5230,5230,0
|
|
20241024,174800,558166010,5230,5230,5230,5230,0
|
|
20241024,174700,558166010,5230,5230,5230,5230,0
|
|
20241024,174600,558166010,5230,5230,5230,5230,0
|
|
20241024,174500,558166010,5230,5230,5230,5230,0
|
|
20241024,174400,558166010,5230,5230,5230,5230,0
|
|
20241024,174300,558166010,5230,5230,5230,5230,764
|
|
20241024,174200,558166010,5230,5230,5230,5230,0
|
|
20241024,174100,558166010,5230,5230,5230,5230,0
|
|
20241024,174000,558166010,5230,5230,5230,5230,0
|
|
20241024,173900,558166010,5230,5230,5230,5230,0
|
|
20241024,173800,558166010,5230,5230,5230,5230,0
|
|
20241024,173700,558166010,5230,5230,5230,5230,0
|
|
20241024,173600,558166010,5230,5230,5230,5230,0
|
|
20241024,173500,558166010,5230,5230,5230,5230,0
|
|
20241024,173400,558166010,5230,5230,5230,5230,0
|
|
20241024,173300,558166010,5230,5230,5230,5230,0
|
|
20241024,173200,558166010,5230,5230,5230,5230,0
|
|
20241024,173100,558166010,5230,5230,5230,5230,0
|
|
20241024,173000,558166010,5230,5230,5230,5230,0
|
|
20241024,172900,558166010,5230,5230,5230,5230,0
|
|
20241024,172800,558166010,5230,5230,5230,5230,0
|
|
20241024,172700,558166010,5230,5230,5230,5230,0
|
|
20241024,172600,558166010,5230,5230,5230,5230,0
|
|
20241024,172500,558166010,5230,5230,5230,5230,0
|
|
20241024,172400,558166010,5230,5230,5230,5230,0
|
|
20241024,172300,558166010,5230,5230,5230,5230,0
|
|
20241024,172200,558166010,5230,5230,5230,5230,0
|
|
20241024,172100,558166010,5230,5230,5230,5230,0
|
|
20241024,172000,558166010,5230,5230,5230,5230,0
|
|
20241024,171900,558166010,5230,5230,5230,5230,0
|
|
20241024,171800,558166010,5230,5230,5230,5230,0
|
|
20241024,171700,558166010,5230,5230,5230,5230,0
|
|
20241024,171600,558166010,5230,5230,5230,5230,0
|
|
20241024,171500,558166010,5230,5230,5230,5230,0
|
|
20241024,171400,558166010,5230,5230,5230,5230,0
|
|
20241024,171300,558166010,5230,5230,5230,5230,764
|
|
20241024,171200,558166010,5230,5230,5230,5230,0
|
|
20241024,171100,558166010,5230,5230,5230,5230,0
|
|
20241024,171000,558166010,5230,5230,5230,5230,0
|
|
20241024,170900,558166010,5230,5230,5230,5230,0
|
|
20241024,170800,558166010,5230,5230,5230,5230,0
|
|
20241024,170700,558166010,5230,5230,5230,5230,0
|
|
20241024,170600,558166010,5230,5230,5230,5230,0
|
|
20241024,170500,558166010,5230,5230,5230,5230,0
|
|
20241024,170400,558166010,5230,5230,5230,5230,0
|
|
20241024,170300,558166010,5230,5230,5230,5230,0
|
|
20241024,170200,558166010,5230,5230,5230,5230,0
|
|
20241024,170100,558166010,5230,5230,5230,5230,0
|
|
20241024,170000,558166010,5230,5230,5230,5230,0
|
|
20241024,165900,558166010,5230,5230,5230,5230,0
|
|
20241024,165800,558166010,5230,5230,5230,5230,0
|
|
20241024,165700,558166010,5230,5230,5230,5230,0
|
|
20241024,165600,558166010,5230,5230,5230,5230,0
|
|
20241024,165500,558166010,5230,5230,5230,5230,0
|
|
20241024,165400,558166010,5230,5230,5230,5230,0
|
|
20241024,165300,558166010,5230,5230,5230,5230,0
|
|
20241024,165200,558166010,5230,5230,5230,5230,0
|
|
20241024,165100,558166010,5230,5230,5230,5230,0
|
|
20241024,165000,558166010,5230,5230,5230,5230,0
|
|
20241024,164900,558166010,5230,5230,5230,5230,0
|
|
20241024,164800,558166010,5230,5230,5230,5230,0
|
|
20241024,164700,558166010,5230,5230,5230,5230,0
|
|
20241024,164600,558166010,5230,5230,5230,5230,0
|
|
20241024,164500,558166010,5230,5230,5230,5230,0
|
|
20241024,164400,558166010,5230,5230,5230,5230,0
|
|
20241024,164300,558166010,5230,5230,5230,5230,764
|
|
20241024,164200,558166010,5230,5230,5230,5230,0
|
|
20241024,164100,558166010,5230,5230,5230,5230,0
|
|
20241024,164000,558166010,5230,5230,5230,5230,0
|
|
20241024,163900,558166010,5230,5230,5230,5230,0
|
|
20241024,163800,558166010,5230,5230,5230,5230,0
|
|
20241024,163700,558166010,5230,5230,5230,5230,0
|
|
20241024,163600,558166010,5230,5230,5230,5230,0
|
|
20241024,163500,558166010,5230,5230,5230,5230,0
|
|
20241024,163400,558166010,5230,5230,5230,5230,0
|
|
20241024,163300,558166010,5230,5230,5230,5230,0
|
|
20241024,163200,558166010,5230,5230,5230,5230,0
|
|
20241024,163100,558166010,5230,5230,5230,5230,0
|
|
20241024,163000,558166010,5230,5230,5230,5230,0
|
|
20241024,162900,558166010,5230,5230,5230,5230,0
|
|
20241024,162800,558166010,5230,5230,5230,5230,0
|
|
20241024,162700,558166010,5230,5230,5230,5230,0
|
|
20241024,162600,558166010,5230,5230,5230,5230,0
|
|
20241024,162500,558166010,5230,5230,5230,5230,0
|
|
20241024,162400,558166010,5230,5230,5230,5230,0
|
|
20241024,162300,558166010,5230,5230,5230,5230,0
|
|
20241024,162200,558166010,5230,5230,5230,5230,0
|
|
20241024,162100,558166010,5230,5230,5230,5230,0
|
|
20241024,162000,558166010,5230,5230,5230,5230,0
|
|
20241024,161900,558166010,5230,5230,5230,5230,0
|
|
20241024,161800,558166010,5230,5230,5230,5230,0
|
|
20241024,161700,558166010,5230,5230,5230,5230,0
|
|
20241024,161600,558166010,5230,5230,5230,5230,0
|
|
20241024,161500,558166010,5230,5230,5230,5230,0
|
|
20241024,161400,558166010,5230,5230,5230,5230,0
|
|
20241024,161300,558166010,5230,5230,5230,5230,764
|
|
20241024,161200,558166010,5230,5230,5230,5230,0
|
|
20241024,161100,558166010,5230,5230,5230,5230,0
|
|
20241024,161000,558166010,5230,5230,5230,5230,0
|
|
20241024,160900,558166010,5230,5230,5230,5230,0
|
|
20241024,160800,558166010,5230,5230,5230,5230,0
|
|
20241024,160700,558166010,5230,5230,5230,5230,0
|
|
20241024,160600,558166010,5230,5230,5230,5230,0
|
|
20241024,160500,558166010,5230,5230,5230,5230,0
|
|
20241024,160400,558166010,5230,5230,5230,5230,0
|
|
20241024,160300,558166010,5230,5230,5230,5230,0
|
|
20241024,160200,558166010,5230,5230,5230,5230,0
|
|
20241024,160100,558166010,5230,5230,5230,5230,0
|
|
20241024,160000,558166010,5230,5230,5230,5230,0
|
|
20241024,155900,558166010,5230,5230,5230,5230,0
|
|
20241024,155800,558166010,5230,5230,5230,5230,0
|
|
20241024,155700,558166010,5230,5230,5230,5230,0
|
|
20241024,155600,558166010,5230,5230,5230,5230,0
|
|
20241024,155500,558166010,5230,5230,5230,5230,0
|
|
20241024,155400,558166010,5230,5230,5230,5230,0
|
|
20241024,155300,558166010,5230,5230,5230,5230,0
|
|
20241024,155200,558166010,5230,5230,5230,5230,0
|
|
20241024,155100,558166010,5230,5230,5230,5230,0
|
|
20241024,155000,558166010,5230,5230,5230,5230,0
|
|
20241024,154900,558166010,5230,5230,5230,5230,0
|
|
20241024,154800,558166010,5230,5230,5230,5230,0
|
|
20241024,154700,558166010,5230,5230,5230,5230,0
|
|
20241024,154600,558166010,5230,5230,5230,5230,0
|
|
20241024,154500,558166010,5230,5230,5230,5230,0
|
|
20241024,154400,558166010,5230,5230,5230,5230,0
|
|
20241024,154300,558166010,5230,5230,5230,5230,764
|
|
20241024,154200,558166010,5230,5230,5230,5230,0
|
|
20241024,154100,558166010,5230,5230,5230,5230,0
|
|
20241024,154000,558166010,5230,5230,5230,5230,0
|
|
20241024,153900,558166010,5230,5230,5230,5230,0
|
|
20241024,153800,558166010,5230,5230,5230,5230,0
|
|
20241024,153700,558166010,5230,5230,5230,5230,0
|
|
20241024,153600,558166010,5230,5230,5230,5230,0
|
|
20241024,153500,558166010,5230,5230,5230,5230,0
|
|
20241024,153400,558166010,5230,5230,5230,5230,0
|
|
20241024,153300,558166010,5230,5230,5230,5230,0
|
|
20241024,153200,558166010,5230,5230,5230,5230,0
|
|
20241024,153100,558166010,5230,5230,5230,5230,0
|
|
20241024,153000,558166010,5230,5230,5230,5230,764
|
|
20241024,152900,554170290,5220,5220,5220,5220,0
|
|
20241024,152800,554170290,5220,5220,5220,5220,0
|
|
20241024,152700,554170290,5220,5220,5220,5220,0
|
|
20241024,152600,554170290,5220,5220,5220,5220,0
|
|
20241024,152500,554170290,5220,5220,5220,5220,0
|
|
20241024,152400,554170290,5220,5220,5220,5220,0
|
|
20241024,152300,554170290,5220,5220,5220,5220,0
|
|
20241024,152200,554170290,5220,5220,5220,5220,0
|
|
20241024,152100,554170290,5220,5220,5220,5220,0
|
|
20241024,152000,554170290,5220,5220,5220,5220,0
|
|
20241024,151900,554170290,5220,5220,5220,5220,30
|
|
20241024,151800,554013690,5220,5210,5220,5210,112
|
|
20241024,151700,553430050,5200,5200,5200,5200,200
|
|
20241024,151600,552390050,5200,5200,5200,5200,300
|
|
20241024,151500,550830050,5200,5200,5220,5200,516
|
|
20241024,151400,548144000,5200,5200,5200,5200,250
|
|
20241024,151300,546844000,5220,5220,5220,5220,10
|
|
20241024,151200,546791800,5220,5220,5220,5220,0
|
|
20241024,151100,546791800,5220,5200,5220,5200,257
|
|
20241024,151000,545454620,5220,5220,5220,5220,5
|
|
20241024,150900,545428520,5220,5220,5220,5220,20
|
|
20241024,150800,545324120,5210,5220,5220,5210,331
|
|
20241024,150700,543599500,5220,5220,5220,5220,100
|
|
20241024,150600,543077500,5220,5220,5220,5220,40
|
|
20241024,150500,542868700,5220,5220,5220,5220,85
|
|
20241024,150400,542425000,5220,5220,5220,5210,97
|
|
20241024,150300,541918710,5220,5220,5220,5220,51
|
|
20241024,150200,541652490,5220,5200,5220,5200,4
|
|
20241024,150100,541631630,5200,5200,5200,5200,6
|
|
20241024,150000,541600430,5200,5200,5200,5200,0
|
|
20241024,145900,541600430,5200,5210,5210,5200,1733
|
|
20241024,145800,532585760,5220,5220,5220,5220,0
|
|
20241024,145700,532585760,5220,5220,5220,5220,0
|
|
20241024,145600,532585760,5220,5220,5220,5220,0
|
|
20241024,145500,532585760,5220,5210,5220,5210,53
|
|
20241024,145400,532309600,5200,5210,5210,5200,1010
|
|
20241024,145300,527047600,5210,5210,5210,5200,1828
|
|
20241024,145200,517539730,5210,5210,5210,5210,0
|
|
20241024,145100,517539730,5210,5210,5210,5210,0
|
|
20241024,145000,517539730,5210,5210,5210,5210,20
|
|
20241024,144900,517435530,5200,5200,5200,5200,0
|
|
20241024,144800,517435530,5200,5200,5210,5200,478
|
|
20241024,144700,514948630,5210,5210,5210,5210,101
|
|
20241024,144600,514422420,5210,5200,5210,5200,211
|
|
20241024,144500,513325210,5200,5200,5200,5200,120
|
|
20241024,144400,512701210,5210,5200,5210,5200,123
|
|
20241024,144300,512061310,5200,5200,5200,5200,300
|
|
20241024,144200,510501310,5200,5200,5200,5200,300
|
|
20241024,144100,508941310,5200,5200,5200,5200,0
|
|
20241024,144000,508941310,5200,5200,5200,5200,2
|
|
20241024,143900,508930910,5200,5200,5200,5200,1076
|
|
20241024,143800,503335710,5210,5210,5210,5210,0
|
|
20241024,143700,503335710,5210,5210,5210,5210,1731
|
|
20241024,143600,494317200,5240,5240,5240,5240,0
|
|
20241024,143500,494317200,5240,5240,5240,5240,0
|
|
20241024,143400,494317200,5240,5240,5240,5240,3
|
|
20241024,143300,494301480,5240,5240,5240,5240,0
|
|
20241024,143200,494301480,5240,5240,5240,5240,1601
|
|
20241024,143100,485912240,5230,5230,5230,5230,5
|
|
20241024,143000,485886090,5210,5210,5210,5210,100
|
|
20241024,142900,485365090,5210,5210,5210,5210,0
|
|
20241024,142800,485365090,5210,5210,5210,5210,482
|
|
20241024,142700,482853870,5210,5210,5210,5210,0
|
|
20241024,142600,482853870,5210,5210,5210,5210,0
|
|
20241024,142500,482853870,5210,5210,5210,5210,817
|
|
20241024,142400,478597300,5210,5210,5210,5210,1
|
|
20241024,142300,478592090,5220,5220,5220,5220,0
|
|
20241024,142200,478592090,5220,5220,5220,5220,0
|
|
20241024,142100,478592090,5220,5220,5220,5220,0
|
|
20241024,142000,478592090,5220,5220,5220,5220,0
|
|
20241024,141900,478592090,5220,5220,5220,5220,368
|
|
20241024,141800,476671130,5220,5220,5220,5220,0
|
|
20241024,141700,476671130,5220,5220,5220,5220,0
|
|
20241024,141600,476671130,5220,5220,5220,5220,30
|
|
20241024,141500,476514530,5220,5220,5220,5220,10
|
|
20241024,141400,476462330,5220,5220,5220,5220,123
|
|
20241024,141300,475820270,5210,5220,5220,5210,500
|
|
20241024,141200,473214050,5230,5230,5230,5230,0
|
|
20241024,141100,473214050,5230,5230,5230,5230,100
|
|
20241024,141000,472691050,5220,5220,5220,5220,0
|
|
20241024,140900,472691050,5220,5220,5220,5220,0
|
|
20241024,140800,472691050,5220,5220,5220,5220,0
|
|
20241024,140700,472691050,5220,5220,5220,5220,0
|
|
20241024,140600,472691050,5220,5220,5220,5220,0
|
|
20241024,140500,472691050,5220,5220,5220,5220,71
|
|
20241024,140400,472320430,5230,5230,5230,5230,111
|
|
20241024,140300,471739900,5220,5220,5220,5220,307
|
|
20241024,140200,470137360,5220,5220,5220,5220,756
|
|
20241024,140100,466191040,5220,5220,5220,5220,0
|
|
20241024,140000,466191040,5220,5220,5220,5220,0
|
|
20241024,135900,466191040,5220,5220,5220,5220,0
|
|
20241024,135800,466191040,5220,5220,5220,5220,54
|
|
20241024,135700,465909160,5210,5210,5210,5210,0
|
|
20241024,135600,465909160,5210,5210,5210,5210,10
|
|
20241024,135500,465857060,5220,5220,5220,5220,0
|
|
20241024,135400,465857060,5220,5220,5220,5220,346
|
|
20241024,135300,464050940,5220,5220,5220,5220,1
|
|
20241024,135200,464045720,5240,5240,5240,5240,0
|
|
20241024,135100,464045720,5240,5240,5240,5240,40
|
|
20241024,135000,463836120,5240,5240,5240,5240,1
|
|
20241024,134900,463830880,5240,5240,5240,5240,0
|
|
20241024,134800,463830880,5240,5240,5240,5240,0
|
|
20241024,134700,463830880,5240,5240,5240,5240,0
|
|
20241024,134600,463830880,5240,5240,5240,5240,0
|
|
20241024,134500,463830880,5240,5240,5240,5240,0
|
|
20241024,134400,463830880,5240,5240,5240,5240,0
|
|
20241024,134300,463830880,5240,5240,5240,5240,0
|
|
20241024,134200,463830880,5240,5200,5240,5200,569
|
|
20241024,134100,460851870,5200,5200,5200,5200,0
|
|
20241024,134000,460851870,5200,5200,5200,5200,0
|
|
20241024,133900,460851870,5200,5200,5200,5200,1942
|
|
20241024,133800,450753470,5200,5200,5200,5200,0
|
|
20241024,133700,450753470,5200,5200,5200,5200,61
|
|
20241024,133600,450436270,5200,5200,5200,5200,0
|
|
20241024,133500,450436270,5200,5210,5210,5200,2258
|
|
20241024,133400,438693550,5220,5220,5220,5220,19
|
|
20241024,133300,438594370,5210,5210,5210,5210,0
|
|
20241024,133200,438594370,5210,5210,5210,5210,0
|
|
20241024,133100,438594370,5210,5210,5210,5210,0
|
|
20241024,133000,438594370,5210,5210,5210,5210,0
|
|
20241024,132900,438594370,5210,5210,5210,5210,0
|
|
20241024,132800,438594370,5210,5210,5210,5210,28
|
|
20241024,132700,438448490,5210,5210,5210,5210,0
|
|
20241024,132600,438448490,5210,5210,5210,5210,0
|
|
20241024,132500,438448490,5210,5210,5210,5210,0
|
|
20241024,132400,438448490,5210,5210,5210,5210,100
|
|
20241024,132300,437927490,5200,5200,5200,5200,0
|
|
20241024,132200,437927490,5200,5200,5200,5200,0
|
|
20241024,132100,437927490,5200,5200,5200,5200,0
|
|
20241024,132000,437927490,5200,5200,5200,5200,0
|
|
20241024,131900,437927490,5200,5200,5200,5200,0
|
|
20241024,131800,437927490,5200,5200,5200,5200,0
|
|
20241024,131700,437927490,5200,5220,5220,5200,2500
|
|
20241024,131600,424919950,5230,5230,5230,5230,0
|
|
20241024,131500,424919950,5230,5230,5230,5230,0
|
|
20241024,131400,424919950,5230,5230,5230,5230,0
|
|
20241024,131300,424919950,5230,5230,5230,5230,308
|
|
20241024,131200,423309110,5220,5220,5220,5220,0
|
|
20241024,131100,423309110,5220,5220,5220,5220,0
|
|
20241024,131000,423309110,5220,5220,5220,5220,0
|
|
20241024,130900,423309110,5220,5220,5220,5220,0
|
|
20241024,130800,423309110,5220,5220,5220,5220,0
|
|
20241024,130700,423309110,5220,5220,5220,5220,0
|
|
20241024,130600,423309110,5220,5220,5220,5220,0
|
|
20241024,130500,423309110,5220,5220,5220,5220,129
|
|
20241024,130400,422635730,5240,5240,5240,5240,0
|
|
20241024,130300,422635730,5240,5240,5240,5240,0
|
|
20241024,130200,422635730,5240,5240,5240,5240,0
|
|
20241024,130100,422635730,5240,5240,5240,5240,350
|
|
20241024,130000,420801730,5250,5250,5250,5250,0
|
|
20241024,125900,420801730,5250,5230,5250,5230,4355
|
|
20241024,125800,397944760,5250,5220,5250,5220,300
|
|
20241024,125700,396374000,5230,5230,5230,5230,0
|
|
20241024,125600,396374000,5230,5230,5230,5230,112
|
|
20241024,125500,395788240,5230,5230,5230,5230,0
|
|
20241024,125400,395788240,5230,5230,5230,5230,0
|
|
20241024,125300,395788240,5230,5230,5230,5230,0
|
|
20241024,125200,395788240,5230,5220,5230,5220,2429
|
|
20241024,125100,383085570,5200,5200,5200,5200,0
|
|
20241024,125000,383085570,5200,5200,5200,5200,0
|
|
20241024,124900,383085570,5200,5200,5200,5200,0
|
|
20241024,124800,383085570,5200,5200,5200,5200,198
|
|
20241024,124700,382055970,5200,5200,5200,5200,0
|
|
20241024,124600,382055970,5200,5200,5200,5200,0
|
|
20241024,124500,382055970,5200,5200,5200,5200,0
|
|
20241024,124400,382055970,5200,5200,5200,5200,0
|
|
20241024,124300,382055970,5200,5200,5200,5200,0
|
|
20241024,124200,382055970,5200,5200,5200,5200,0
|
|
20241024,124100,382055970,5200,5200,5200,5200,0
|
|
20241024,124000,382055970,5200,5200,5200,5200,0
|
|
20241024,123900,382055970,5200,5200,5200,5200,0
|
|
20241024,123800,382055970,5200,5200,5200,5200,0
|
|
20241024,123700,382055970,5200,5200,5200,5200,200
|
|
20241024,123600,381015970,5200,5200,5200,5200,0
|
|
20241024,123500,381015970,5200,5200,5200,5200,101
|
|
20241024,123400,380490770,5210,5210,5210,5210,0
|
|
20241024,123300,380490770,5210,5210,5210,5210,0
|
|
20241024,123200,380490770,5210,5210,5210,5210,0
|
|
20241024,123100,380490770,5210,5210,5210,5210,82
|
|
20241024,123000,380063550,5200,5200,5200,5200,0
|
|
20241024,122900,380063550,5200,5200,5200,5200,0
|
|
20241024,122800,380063550,5200,5200,5200,5200,0
|
|
20241024,122700,380063550,5200,5200,5200,5200,0
|
|
20241024,122600,380063550,5200,5200,5200,5200,0
|
|
20241024,122500,380063550,5200,5200,5200,5200,0
|
|
20241024,122400,380063550,5200,5200,5200,5200,101
|
|
20241024,122300,379538350,5220,5220,5220,5220,5
|
|
20241024,122200,379512250,5200,5200,5200,5200,9
|
|
20241024,122100,379465450,5210,5210,5210,5210,0
|
|
20241024,122000,379465450,5210,5210,5210,5210,0
|
|
20241024,121900,379465450,5210,5210,5210,5210,107
|
|
20241024,121800,378907980,5220,5220,5220,5220,0
|
|
20241024,121700,378907980,5220,5220,5220,5220,0
|
|
20241024,121600,378907980,5220,5220,5220,5220,0
|
|
20241024,121500,378907980,5220,5220,5220,5220,0
|
|
20241024,121400,378907980,5220,5220,5220,5220,0
|
|
20241024,121300,378907980,5220,5220,5220,5220,0
|
|
20241024,121200,378907980,5220,5220,5220,5220,0
|
|
20241024,121100,378907980,5220,5220,5220,5220,0
|
|
20241024,121000,378907980,5220,5220,5220,5220,0
|
|
20241024,120900,378907980,5220,5220,5220,5220,1
|
|
20241024,120800,378902760,5220,5220,5220,5220,0
|
|
20241024,120700,378902760,5220,5220,5220,5220,174
|
|
20241024,120600,377994480,5230,5230,5230,5230,0
|
|
20241024,120500,377994480,5230,5230,5230,5230,0
|
|
20241024,120400,377994480,5230,5230,5230,5230,0
|
|
20241024,120300,377994480,5230,5230,5230,5230,0
|
|
20241024,120200,377994480,5230,5230,5230,5230,185
|
|
20241024,120100,377026930,5220,5220,5220,5220,0
|
|
20241024,120000,377026930,5220,5220,5220,5220,0
|
|
20241024,115900,377026930,5220,5220,5220,5220,0
|
|
20241024,115800,377026930,5220,5210,5220,5210,421
|
|
20241024,115700,374833310,5220,5220,5220,5220,0
|
|
20241024,115600,374833310,5220,5220,5220,5220,1001
|
|
20241024,115500,369608090,5220,5220,5220,5220,2
|
|
20241024,115400,369597650,5220,5220,5220,5220,9
|
|
20241024,115300,369550670,5220,5220,5220,5220,0
|
|
20241024,115200,369550670,5220,5220,5220,5220,0
|
|
20241024,115100,369550670,5220,5220,5220,5220,0
|
|
20241024,115000,369550670,5220,5220,5220,5220,0
|
|
20241024,114900,369550670,5220,5220,5220,5220,20
|
|
20241024,114800,369446270,5220,5220,5220,5220,0
|
|
20241024,114700,369446270,5220,5220,5220,5220,0
|
|
20241024,114600,369446270,5220,5220,5220,5220,0
|
|
20241024,114500,369446270,5220,5220,5220,5220,0
|
|
20241024,114400,369446270,5220,5220,5220,5220,0
|
|
20241024,114300,369446270,5220,5220,5220,5220,0
|
|
20241024,114200,369446270,5220,5220,5220,5220,0
|
|
20241024,114100,369446270,5220,5220,5220,5220,0
|
|
20241024,114000,369446270,5220,5220,5220,5220,2
|
|
20241024,113900,369435830,5220,5220,5220,5220,11
|
|
20241024,113800,369378410,5220,5190,5220,5170,606
|
|
20241024,113700,366237700,5190,5190,5190,5190,598
|
|
20241024,113600,363134080,5190,5200,5200,5190,350
|
|
20241024,113500,361314990,5200,5200,5200,5200,0
|
|
20241024,113400,361314990,5200,5200,5200,5200,0
|
|
20241024,113300,361314990,5200,5200,5200,5200,5
|
|
20241024,113200,361288990,5220,5220,5220,5220,11
|
|
20241024,113100,361231570,5220,5220,5220,5220,0
|
|
20241024,113000,361231570,5220,5220,5220,5220,0
|
|
20241024,112900,361231570,5220,5220,5220,5220,2
|
|
20241024,112800,361221130,5220,5220,5220,5220,0
|
|
20241024,112700,361221130,5220,5220,5220,5220,0
|
|
20241024,112600,361221130,5220,5220,5220,5220,1
|
|
20241024,112500,361215910,5210,5220,5220,5210,353
|
|
20241024,112400,359376710,5210,5210,5210,5210,0
|
|
20241024,112300,359376710,5210,5210,5210,5210,402
|
|
20241024,112200,357282290,5210,5210,5210,5210,112
|
|
20241024,112100,356698770,5210,5210,5210,5210,1
|
|
20241024,112000,356693560,5210,5210,5210,5210,1
|
|
20241024,111900,356688350,5210,5210,5210,5210,0
|
|
20241024,111800,356688350,5210,5210,5210,5210,0
|
|
20241024,111700,356688350,5210,5210,5210,5210,100
|
|
20241024,111600,356167350,5190,5190,5190,5190,0
|
|
20241024,111500,356167350,5190,5190,5190,5190,0
|
|
20241024,111400,356167350,5190,5200,5200,5190,67
|
|
20241024,111300,355819610,5200,5200,5200,5200,217
|
|
20241024,111200,354691210,5200,5200,5200,5200,0
|
|
20241024,111100,354691210,5200,5200,5200,5200,0
|
|
20241024,111000,354691210,5200,5190,5200,5190,2322
|
|
20241024,110900,342636720,5180,5170,5180,5150,2155
|
|
20241024,110800,331507910,5190,5230,5230,5150,15861
|
|
20241024,110700,249462990,5230,5230,5230,5230,0
|
|
20241024,110600,249462990,5230,5230,5230,5230,0
|
|
20241024,110500,249462990,5230,5230,5230,5230,0
|
|
20241024,110400,249462990,5230,5230,5230,5230,0
|
|
20241024,110300,249462990,5230,5230,5230,5230,306
|
|
20241024,110200,247862610,5240,5240,5240,5240,0
|
|
20241024,110100,247862610,5240,5240,5240,5240,100
|
|
20241024,110000,247338610,5230,5230,5230,5230,0
|
|
20241024,105900,247338610,5230,5230,5230,5230,0
|
|
20241024,105800,247338610,5230,5230,5230,5230,0
|
|
20241024,105700,247338610,5230,5230,5230,5230,0
|
|
20241024,105600,247338610,5230,5230,5230,5230,164
|
|
20241024,105500,246480890,5230,5230,5230,5230,0
|
|
20241024,105400,246480890,5230,5240,5240,5230,600
|
|
20241024,105300,243342840,5250,5250,5250,5250,0
|
|
20241024,105200,243342840,5250,5250,5250,5250,0
|
|
20241024,105100,243342840,5250,5250,5250,5250,0
|
|
20241024,105000,243342840,5250,5250,5250,5250,0
|
|
20241024,104900,243342840,5250,5250,5250,5250,0
|
|
20241024,104800,243342840,5250,5250,5250,5250,0
|
|
20241024,104700,243342840,5250,5250,5250,5250,0
|
|
20241024,104600,243342840,5250,5250,5250,5250,0
|
|
20241024,104500,243342840,5250,5250,5250,5250,7
|
|
20241024,104400,243306090,5250,5240,5250,5240,283
|
|
20241024,104300,241823150,5250,5250,5250,5250,0
|
|
20241024,104200,241823150,5250,5250,5250,5250,0
|
|
20241024,104100,241823150,5250,5250,5250,5250,230
|
|
20241024,104000,240615650,5250,5250,5250,5250,5
|
|
20241024,103900,240589400,5250,5250,5250,5250,0
|
|
20241024,103800,240589400,5250,5250,5250,5250,229
|
|
20241024,103700,239387150,5230,5230,5230,5230,0
|
|
20241024,103600,239387150,5230,5230,5230,5230,0
|
|
20241024,103500,239387150,5230,5230,5230,5230,316
|
|
20241024,103400,237734470,5220,5220,5220,5220,0
|
|
20241024,103300,237734470,5220,5220,5220,5220,50
|
|
20241024,103200,237473470,5210,5220,5220,5210,155
|
|
20241024,103100,236665370,5220,5220,5220,5220,211
|
|
20241024,103000,235563950,5220,5200,5220,5200,206
|
|
20241024,102900,234490700,5200,5200,5200,5200,0
|
|
20241024,102800,234490700,5200,5200,5200,5200,736
|
|
20241024,102700,230663500,5200,5200,5200,5200,0
|
|
20241024,102600,230663500,5200,5200,5200,5200,18
|
|
20241024,102500,230569900,5210,5210,5210,5210,0
|
|
20241024,102400,230569900,5210,5220,5230,5170,6457
|
|
20241024,102300,197048600,5220,5220,5220,5220,99
|
|
20241024,102200,196531820,5200,5230,5230,5200,4845
|
|
20241024,102100,171263050,5230,5230,5230,5230,1140
|
|
20241024,102000,165300850,5230,5250,5250,5230,1832
|
|
20241024,101900,155694530,5260,5260,5260,5260,35
|
|
20241024,101800,155510430,5260,5260,5260,5260,0
|
|
20241024,101700,155510430,5260,5260,5260,5260,154
|
|
20241024,101600,154700390,5290,5290,5290,5290,1
|
|
20241024,101500,154695100,5290,5290,5290,5290,0
|
|
20241024,101400,154695100,5290,5290,5290,5290,0
|
|
20241024,101300,154695100,5290,5290,5290,5290,1
|
|
20241024,101200,154689810,5260,5260,5260,5260,0
|
|
20241024,101100,154689810,5260,5260,5260,5260,0
|
|
20241024,101000,154689810,5260,5260,5260,5260,0
|
|
20241024,100900,154689810,5260,5270,5270,5260,183
|
|
20241024,100800,153726400,5280,5280,5280,5280,268
|
|
20241024,100700,152311360,5290,5290,5290,5290,0
|
|
20241024,100600,152311360,5290,5290,5290,5290,0
|
|
20241024,100500,152311360,5290,5290,5290,5290,0
|
|
20241024,100400,152311360,5290,5290,5290,5290,1
|
|
20241024,100300,152306070,5290,5280,5290,5280,2
|
|
20241024,100200,152295500,5280,5280,5280,5280,0
|
|
20241024,100100,152295500,5280,5280,5280,5280,20
|
|
20241024,100000,152189900,5280,5290,5290,5280,119
|
|
20241024,095900,151561380,5300,5300,5300,5300,1
|
|
20241024,095800,151556080,5290,5290,5290,5290,7
|
|
20241024,095700,151519050,5280,5280,5280,5280,0
|
|
20241024,095600,151519050,5280,5280,5280,5280,11
|
|
20241024,095500,151460970,5250,5250,5250,5250,0
|
|
20241024,095400,151460970,5250,5250,5250,5250,0
|
|
20241024,095300,151460970,5250,5250,5250,5250,1
|
|
20241024,095200,151455720,5250,5270,5270,5250,3036
|
|
20241024,095100,135510820,5260,5260,5260,5260,0
|
|
20241024,095000,135510820,5260,5270,5270,5260,303
|
|
20241024,094900,133917010,5270,5270,5270,5260,693
|
|
20241024,094800,130265930,5270,5270,5270,5270,1311
|
|
20241024,094700,123356960,5270,5270,5270,5270,0
|
|
20241024,094600,123356960,5270,5280,5280,5270,885
|
|
20241024,094500,118688520,5280,5270,5280,5270,322
|
|
20241024,094400,116991070,5280,5280,5280,5280,0
|
|
20241024,094300,116991070,5280,5260,5280,5260,219
|
|
20241024,094200,115839070,5280,5280,5280,5280,39
|
|
20241024,094100,115633150,5280,5280,5280,5280,8
|
|
20241024,094000,115590910,5280,5280,5280,5280,2
|
|
20241024,093900,115580350,5260,5260,5260,5260,45
|
|
20241024,093800,115343650,5260,5260,5260,5260,2
|
|
20241024,093700,115333130,5260,5260,5260,5260,0
|
|
20241024,093600,115333130,5260,5260,5260,5260,39
|
|
20241024,093500,115127990,5230,5230,5230,5230,0
|
|
20241024,093400,115127990,5230,5230,5230,5230,0
|
|
20241024,093300,115127990,5230,5230,5230,5230,0
|
|
20241024,093200,115127990,5230,5230,5230,5230,0
|
|
20241024,093100,115127990,5230,5240,5240,5230,649
|
|
20241024,093000,111732720,5240,5260,5270,5240,2973
|
|
20241024,092900,96127440,5250,5270,5270,5250,431
|
|
20241024,092800,93860940,5270,5260,5270,5250,568
|
|
20241024,092700,90871910,5260,5260,5260,5260,0
|
|
20241024,092600,90871910,5260,5260,5260,5260,7
|
|
20241024,092500,90835090,5250,5250,5250,5250,0
|
|
20241024,092400,90835090,5250,5270,5270,5250,1305
|
|
20241024,092300,83973890,5260,5260,5260,5260,0
|
|
20241024,092200,83973890,5260,5270,5270,5260,431
|
|
20241024,092100,81705790,5270,5270,5270,5270,5
|
|
20241024,092000,81679440,5250,5260,5260,5250,405
|
|
20241024,091900,79549750,5250,5250,5250,5250,0
|
|
20241024,091800,79549750,5250,5320,5320,5250,323
|
|
20241024,091700,77853650,5320,5250,5320,5250,529
|
|
20241024,091600,75076050,5300,5270,5300,5260,1718
|
|
20241024,091500,66029140,5300,5280,5300,5280,210
|
|
20241024,091400,64920140,5280,5280,5280,5280,379
|
|
20241024,091300,62919020,5280,5290,5290,5270,281
|
|
20241024,091200,61436650,5280,5320,5320,5280,2403
|
|
20241024,091100,48720400,5310,5310,5310,5310,0
|
|
20241024,091000,48720400,5310,5390,5390,5310,2088
|
|
20241024,090900,37623450,5340,5360,5360,5340,1314
|
|
20241024,090800,30592280,5360,5360,5360,5360,0
|
|
20241024,090700,30592280,5360,5390,5390,5360,970
|
|
20241024,090600,25392780,5390,5390,5390,5390,30
|
|
20241024,090500,25231080,5410,5410,5410,5410,0
|
|
20241024,090400,25231080,5410,5410,5410,5410,3
|
|
20241024,090300,25214850,5410,5360,5410,5360,264
|
|
20241024,090200,23790780,5370,5370,5370,5370,1
|
|
20241024,090100,23785410,5380,5380,5380,5380,0
|
|
20241024,090000,23785410,5380,5390,5390,5380,4414
|