632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192900,211179440,5130,5130,5130,5130,669
|
|
20241015,192800,211179440,5130,5130,5130,5130,0
|
|
20241015,192700,211179440,5130,5130,5130,5130,0
|
|
20241015,192600,211179440,5130,5130,5130,5130,0
|
|
20241015,192500,211179440,5130,5130,5130,5130,0
|
|
20241015,192400,211179440,5130,5130,5130,5130,0
|
|
20241015,192300,211179440,5130,5130,5130,5130,0
|
|
20241015,192200,211179440,5130,5130,5130,5130,0
|
|
20241015,192100,211179440,5130,5130,5130,5130,0
|
|
20241015,192000,211179440,5130,5130,5130,5130,0
|
|
20241015,191900,211179440,5130,5130,5130,5130,0
|
|
20241015,191800,211179440,5130,5130,5130,5130,0
|
|
20241015,191700,211179440,5130,5130,5130,5130,0
|
|
20241015,191600,211179440,5130,5130,5130,5130,0
|
|
20241015,191500,211179440,5130,5130,5130,5130,0
|
|
20241015,191400,211179440,5130,5130,5130,5130,0
|
|
20241015,191300,211179440,5130,5130,5130,5130,0
|
|
20241015,191200,211179440,5130,5130,5130,5130,0
|
|
20241015,191100,211179440,5130,5130,5130,5130,0
|
|
20241015,191000,211179440,5130,5130,5130,5130,0
|
|
20241015,190900,211179440,5130,5130,5130,5130,0
|
|
20241015,190800,211179440,5130,5130,5130,5130,0
|
|
20241015,190700,211179440,5130,5130,5130,5130,0
|
|
20241015,190600,211179440,5130,5130,5130,5130,0
|
|
20241015,190500,211179440,5130,5130,5130,5130,0
|
|
20241015,190400,211179440,5130,5130,5130,5130,0
|
|
20241015,190300,211179440,5130,5130,5130,5130,0
|
|
20241015,190200,211179440,5130,5130,5130,5130,0
|
|
20241015,190100,211179440,5130,5130,5130,5130,0
|
|
20241015,190000,211179440,5130,5130,5130,5130,0
|
|
20241015,185900,211179440,5130,5130,5130,5130,669
|
|
20241015,185800,211179440,5130,5130,5130,5130,0
|
|
20241015,185700,211179440,5130,5130,5130,5130,0
|
|
20241015,185600,211179440,5130,5130,5130,5130,0
|
|
20241015,185500,211179440,5130,5130,5130,5130,0
|
|
20241015,185400,211179440,5130,5130,5130,5130,0
|
|
20241015,185300,211179440,5130,5130,5130,5130,0
|
|
20241015,185200,211179440,5130,5130,5130,5130,0
|
|
20241015,185100,211179440,5130,5130,5130,5130,0
|
|
20241015,185000,211179440,5130,5130,5130,5130,0
|
|
20241015,184900,211179440,5130,5130,5130,5130,0
|
|
20241015,184800,211179440,5130,5130,5130,5130,0
|
|
20241015,184700,211179440,5130,5130,5130,5130,0
|
|
20241015,184600,211179440,5130,5130,5130,5130,0
|
|
20241015,184500,211179440,5130,5130,5130,5130,0
|
|
20241015,184400,211179440,5130,5130,5130,5130,0
|
|
20241015,184300,211179440,5130,5130,5130,5130,0
|
|
20241015,184200,211179440,5130,5130,5130,5130,0
|
|
20241015,184100,211179440,5130,5130,5130,5130,0
|
|
20241015,184000,211179440,5130,5130,5130,5130,0
|
|
20241015,183900,211179440,5130,5130,5130,5130,0
|
|
20241015,183800,211179440,5130,5130,5130,5130,0
|
|
20241015,183700,211179440,5130,5130,5130,5130,0
|
|
20241015,183600,211179440,5130,5130,5130,5130,0
|
|
20241015,183500,211179440,5130,5130,5130,5130,0
|
|
20241015,183400,211179440,5130,5130,5130,5130,0
|
|
20241015,183300,211179440,5130,5130,5130,5130,0
|
|
20241015,183200,211179440,5130,5130,5130,5130,0
|
|
20241015,183100,211179440,5130,5130,5130,5130,0
|
|
20241015,183000,211179440,5130,5130,5130,5130,0
|
|
20241015,182900,211179440,5130,5130,5130,5130,669
|
|
20241015,182800,211179440,5130,5130,5130,5130,0
|
|
20241015,182700,211179440,5130,5130,5130,5130,0
|
|
20241015,182600,211179440,5130,5130,5130,5130,0
|
|
20241015,182500,211179440,5130,5130,5130,5130,0
|
|
20241015,182400,211179440,5130,5130,5130,5130,0
|
|
20241015,182300,211179440,5130,5130,5130,5130,0
|
|
20241015,182200,211179440,5130,5130,5130,5130,0
|
|
20241015,182100,211179440,5130,5130,5130,5130,0
|
|
20241015,182000,211179440,5130,5130,5130,5130,0
|
|
20241015,181900,211179440,5130,5130,5130,5130,0
|
|
20241015,181800,211179440,5130,5130,5130,5130,0
|
|
20241015,181700,211179440,5130,5130,5130,5130,0
|
|
20241015,181600,211179440,5130,5130,5130,5130,0
|
|
20241015,181500,211179440,5130,5130,5130,5130,0
|
|
20241015,181400,211179440,5130,5130,5130,5130,0
|
|
20241015,181300,211179440,5130,5130,5130,5130,0
|
|
20241015,181200,211179440,5130,5130,5130,5130,0
|
|
20241015,181100,211179440,5130,5130,5130,5130,0
|
|
20241015,181000,211179440,5130,5130,5130,5130,0
|
|
20241015,180900,211179440,5130,5130,5130,5130,0
|
|
20241015,180800,211179440,5130,5130,5130,5130,0
|
|
20241015,180700,211179440,5130,5130,5130,5130,0
|
|
20241015,180600,211179440,5130,5130,5130,5130,0
|
|
20241015,180500,211179440,5130,5130,5130,5130,0
|
|
20241015,180400,211179440,5130,5130,5130,5130,0
|
|
20241015,180300,211179440,5130,5130,5130,5130,0
|
|
20241015,180200,211179440,5130,5130,5130,5130,0
|
|
20241015,180100,211179440,5130,5130,5130,5130,0
|
|
20241015,180000,211179440,5130,5130,5130,5130,0
|
|
20241015,175900,211179440,5130,5130,5130,5130,669
|
|
20241015,175800,211179440,5130,5130,5130,5130,0
|
|
20241015,175700,211179440,5130,5130,5130,5130,0
|
|
20241015,175600,211179440,5130,5130,5130,5130,0
|
|
20241015,175500,211179440,5130,5130,5130,5130,0
|
|
20241015,175400,211179440,5130,5130,5130,5130,0
|
|
20241015,175300,211179440,5130,5130,5130,5130,0
|
|
20241015,175200,211179440,5130,5130,5130,5130,0
|
|
20241015,175100,211179440,5130,5130,5130,5130,0
|
|
20241015,175000,211179440,5130,5130,5130,5130,0
|
|
20241015,174900,211179440,5130,5130,5130,5130,0
|
|
20241015,174800,211179440,5130,5130,5130,5130,0
|
|
20241015,174700,211179440,5130,5130,5130,5130,0
|
|
20241015,174600,211179440,5130,5130,5130,5130,0
|
|
20241015,174500,211179440,5130,5130,5130,5130,0
|
|
20241015,174400,211179440,5130,5130,5130,5130,0
|
|
20241015,174300,211179440,5130,5130,5130,5130,0
|
|
20241015,174200,211179440,5130,5130,5130,5130,0
|
|
20241015,174100,211179440,5130,5130,5130,5130,0
|
|
20241015,174000,211179440,5130,5130,5130,5130,0
|
|
20241015,173900,211179440,5130,5130,5130,5130,0
|
|
20241015,173800,211179440,5130,5130,5130,5130,0
|
|
20241015,173700,211179440,5130,5130,5130,5130,0
|
|
20241015,173600,211179440,5130,5130,5130,5130,0
|
|
20241015,173500,211179440,5130,5130,5130,5130,0
|
|
20241015,173400,211179440,5130,5130,5130,5130,0
|
|
20241015,173300,211179440,5130,5130,5130,5130,0
|
|
20241015,173200,211179440,5130,5130,5130,5130,0
|
|
20241015,173100,211179440,5130,5130,5130,5130,0
|
|
20241015,173000,211179440,5130,5130,5130,5130,0
|
|
20241015,172900,211179440,5130,5130,5130,5130,669
|
|
20241015,172800,211179440,5130,5130,5130,5130,0
|
|
20241015,172700,211179440,5130,5130,5130,5130,0
|
|
20241015,172600,211179440,5130,5130,5130,5130,0
|
|
20241015,172500,211179440,5130,5130,5130,5130,0
|
|
20241015,172400,211179440,5130,5130,5130,5130,0
|
|
20241015,172300,211179440,5130,5130,5130,5130,0
|
|
20241015,172200,211179440,5130,5130,5130,5130,0
|
|
20241015,172100,211179440,5130,5130,5130,5130,0
|
|
20241015,172000,211179440,5130,5130,5130,5130,0
|
|
20241015,171900,211179440,5130,5130,5130,5130,0
|
|
20241015,171800,211179440,5130,5130,5130,5130,0
|
|
20241015,171700,211179440,5130,5130,5130,5130,0
|
|
20241015,171600,211179440,5130,5130,5130,5130,0
|
|
20241015,171500,211179440,5130,5130,5130,5130,0
|
|
20241015,171400,211179440,5130,5130,5130,5130,0
|
|
20241015,171300,211179440,5130,5130,5130,5130,0
|
|
20241015,171200,211179440,5130,5130,5130,5130,0
|
|
20241015,171100,211179440,5130,5130,5130,5130,0
|
|
20241015,171000,211179440,5130,5130,5130,5130,0
|
|
20241015,170900,211179440,5130,5130,5130,5130,0
|
|
20241015,170800,211179440,5130,5130,5130,5130,0
|
|
20241015,170700,211179440,5130,5130,5130,5130,0
|
|
20241015,170600,211179440,5130,5130,5130,5130,0
|
|
20241015,170500,211179440,5130,5130,5130,5130,0
|
|
20241015,170400,211179440,5130,5130,5130,5130,0
|
|
20241015,170300,211179440,5130,5130,5130,5130,0
|
|
20241015,170200,211179440,5130,5130,5130,5130,0
|
|
20241015,170100,211179440,5130,5130,5130,5130,0
|
|
20241015,170000,211179440,5130,5130,5130,5130,0
|
|
20241015,165900,211179440,5130,5130,5130,5130,669
|
|
20241015,165800,211179440,5130,5130,5130,5130,0
|
|
20241015,165700,211179440,5130,5130,5130,5130,0
|
|
20241015,165600,211179440,5130,5130,5130,5130,0
|
|
20241015,165500,211179440,5130,5130,5130,5130,0
|
|
20241015,165400,211179440,5130,5130,5130,5130,0
|
|
20241015,165300,211179440,5130,5130,5130,5130,0
|
|
20241015,165200,211179440,5130,5130,5130,5130,0
|
|
20241015,165100,211179440,5130,5130,5130,5130,0
|
|
20241015,165000,211179440,5130,5130,5130,5130,0
|
|
20241015,164900,211179440,5130,5130,5130,5130,0
|
|
20241015,164800,211179440,5130,5130,5130,5130,0
|
|
20241015,164700,211179440,5130,5130,5130,5130,0
|
|
20241015,164600,211179440,5130,5130,5130,5130,0
|
|
20241015,164500,211179440,5130,5130,5130,5130,0
|
|
20241015,164400,211179440,5130,5130,5130,5130,0
|
|
20241015,164300,211179440,5130,5130,5130,5130,0
|
|
20241015,164200,211179440,5130,5130,5130,5130,0
|
|
20241015,164100,211179440,5130,5130,5130,5130,0
|
|
20241015,164000,211179440,5130,5130,5130,5130,0
|
|
20241015,163900,211179440,5130,5130,5130,5130,0
|
|
20241015,163800,211179440,5130,5130,5130,5130,0
|
|
20241015,163700,211179440,5130,5130,5130,5130,0
|
|
20241015,163600,211179440,5130,5130,5130,5130,0
|
|
20241015,163500,211179440,5130,5130,5130,5130,0
|
|
20241015,163400,211179440,5130,5130,5130,5130,0
|
|
20241015,163300,211179440,5130,5130,5130,5130,0
|
|
20241015,163200,211179440,5130,5130,5130,5130,0
|
|
20241015,163100,211179440,5130,5130,5130,5130,0
|
|
20241015,163000,211179440,5130,5130,5130,5130,0
|
|
20241015,162900,211179440,5130,5130,5130,5130,669
|
|
20241015,162800,211179440,5130,5130,5130,5130,0
|
|
20241015,162700,211179440,5130,5130,5130,5130,0
|
|
20241015,162600,211179440,5130,5130,5130,5130,0
|
|
20241015,162500,211179440,5130,5130,5130,5130,0
|
|
20241015,162400,211179440,5130,5130,5130,5130,0
|
|
20241015,162300,211179440,5130,5130,5130,5130,0
|
|
20241015,162200,211179440,5130,5130,5130,5130,0
|
|
20241015,162100,211179440,5130,5130,5130,5130,0
|
|
20241015,162000,211179440,5130,5130,5130,5130,0
|
|
20241015,161900,211179440,5130,5130,5130,5130,0
|
|
20241015,161800,211179440,5130,5130,5130,5130,0
|
|
20241015,161700,211179440,5130,5130,5130,5130,0
|
|
20241015,161600,211179440,5130,5130,5130,5130,0
|
|
20241015,161500,211179440,5130,5130,5130,5130,0
|
|
20241015,161400,211179440,5130,5130,5130,5130,0
|
|
20241015,161300,211179440,5130,5130,5130,5130,0
|
|
20241015,161200,211179440,5130,5130,5130,5130,0
|
|
20241015,161100,211179440,5130,5130,5130,5130,0
|
|
20241015,161000,211179440,5130,5130,5130,5130,0
|
|
20241015,160900,211179440,5130,5130,5130,5130,0
|
|
20241015,160800,211179440,5130,5130,5130,5130,0
|
|
20241015,160700,211179440,5130,5130,5130,5130,0
|
|
20241015,160600,211179440,5130,5130,5130,5130,0
|
|
20241015,160500,211179440,5130,5130,5130,5130,0
|
|
20241015,160400,211179440,5130,5130,5130,5130,0
|
|
20241015,160300,211179440,5130,5130,5130,5130,0
|
|
20241015,160200,211179440,5130,5130,5130,5130,0
|
|
20241015,160100,211179440,5130,5130,5130,5130,0
|
|
20241015,160000,211179440,5130,5130,5130,5130,0
|
|
20241015,155900,211179440,5130,5130,5130,5130,669
|
|
20241015,155800,211179440,5130,5130,5130,5130,0
|
|
20241015,155700,211179440,5130,5130,5130,5130,0
|
|
20241015,155600,211179440,5130,5130,5130,5130,0
|
|
20241015,155500,211179440,5130,5130,5130,5130,0
|
|
20241015,155400,211179440,5130,5130,5130,5130,0
|
|
20241015,155300,211179440,5130,5130,5130,5130,0
|
|
20241015,155200,211179440,5130,5130,5130,5130,0
|
|
20241015,155100,211179440,5130,5130,5130,5130,0
|
|
20241015,155000,211179440,5130,5130,5130,5130,0
|
|
20241015,154900,211179440,5130,5130,5130,5130,0
|
|
20241015,154800,211179440,5130,5130,5130,5130,0
|
|
20241015,154700,211179440,5130,5130,5130,5130,0
|
|
20241015,154600,211179440,5130,5130,5130,5130,0
|
|
20241015,154500,211179440,5130,5130,5130,5130,0
|
|
20241015,154400,211179440,5130,5130,5130,5130,0
|
|
20241015,154300,211179440,5130,5130,5130,5130,0
|
|
20241015,154200,211179440,5130,5130,5130,5130,0
|
|
20241015,154100,211179440,5130,5130,5130,5130,0
|
|
20241015,154000,211179440,5130,5130,5130,5130,0
|
|
20241015,153900,211179440,5130,5130,5130,5130,0
|
|
20241015,153800,211179440,5130,5130,5130,5130,0
|
|
20241015,153700,211179440,5130,5130,5130,5130,0
|
|
20241015,153600,211179440,5130,5130,5130,5130,0
|
|
20241015,153500,211179440,5130,5130,5130,5130,0
|
|
20241015,153400,211179440,5130,5130,5130,5130,0
|
|
20241015,153300,211179440,5130,5130,5130,5130,0
|
|
20241015,153200,211179440,5130,5130,5130,5130,0
|
|
20241015,153100,211179440,5130,5130,5130,5130,0
|
|
20241015,153000,211179440,5130,5130,5130,5130,669
|
|
20241015,152900,207747470,5140,5140,5140,5140,0
|
|
20241015,152800,207747470,5140,5140,5140,5140,0
|
|
20241015,152700,207747470,5140,5140,5140,5140,0
|
|
20241015,152600,207747470,5140,5140,5140,5140,0
|
|
20241015,152500,207747470,5140,5140,5140,5140,0
|
|
20241015,152400,207747470,5140,5140,5140,5140,0
|
|
20241015,152300,207747470,5140,5140,5140,5140,0
|
|
20241015,152200,207747470,5140,5140,5140,5140,0
|
|
20241015,152100,207747470,5140,5140,5140,5140,0
|
|
20241015,152000,207747470,5140,5140,5140,5140,0
|
|
20241015,151900,207747470,5140,5140,5140,5140,10
|
|
20241015,151800,207696070,5130,5130,5130,5130,0
|
|
20241015,151700,207696070,5130,5130,5130,5130,0
|
|
20241015,151600,207696070,5130,5130,5130,5130,0
|
|
20241015,151500,207696070,5130,5130,5130,5130,0
|
|
20241015,151400,207696070,5130,5130,5130,5130,0
|
|
20241015,151300,207696070,5130,5130,5130,5130,0
|
|
20241015,151200,207696070,5130,5130,5130,5130,0
|
|
20241015,151100,207696070,5130,5130,5130,5130,0
|
|
20241015,151000,207696070,5130,5130,5130,5130,0
|
|
20241015,150900,207696070,5130,5130,5130,5130,0
|
|
20241015,150800,207696070,5130,5130,5130,5130,0
|
|
20241015,150700,207696070,5130,5130,5130,5130,0
|
|
20241015,150600,207696070,5130,5130,5130,5130,200
|
|
20241015,150500,206670070,5130,5130,5130,5130,0
|
|
20241015,150400,206670070,5130,5130,5130,5130,0
|
|
20241015,150300,206670070,5130,5130,5130,5130,0
|
|
20241015,150200,206670070,5130,5130,5130,5130,3
|
|
20241015,150100,206654680,5130,5130,5130,5130,0
|
|
20241015,150000,206654680,5130,5130,5130,5130,0
|
|
20241015,145900,206654680,5130,5130,5130,5130,136
|
|
20241015,145800,205957000,5110,5110,5110,5110,0
|
|
20241015,145700,205957000,5110,5110,5110,5110,0
|
|
20241015,145600,205957000,5110,5110,5110,5110,133
|
|
20241015,145500,205277370,5120,5120,5120,5120,367
|
|
20241015,145400,203398330,5120,5120,5120,5120,726
|
|
20241015,145300,199681210,5140,5140,5140,5140,0
|
|
20241015,145200,199681210,5140,5140,5140,5140,2
|
|
20241015,145100,199670930,5120,5120,5120,5120,0
|
|
20241015,145000,199670930,5120,5120,5120,5120,215
|
|
20241015,144900,198570130,5110,5110,5110,5110,0
|
|
20241015,144800,198570130,5110,5110,5110,5110,0
|
|
20241015,144700,198570130,5110,5110,5110,5110,300
|
|
20241015,144600,197037130,5120,5120,5120,5120,11
|
|
20241015,144500,196980810,5140,5140,5140,5140,0
|
|
20241015,144400,196980810,5140,5140,5140,5140,0
|
|
20241015,144300,196980810,5140,5140,5140,5140,0
|
|
20241015,144200,196980810,5140,5140,5140,5140,0
|
|
20241015,144100,196980810,5140,5140,5140,5140,0
|
|
20241015,144000,196980810,5140,5140,5140,5140,0
|
|
20241015,143900,196980810,5140,5140,5140,5140,0
|
|
20241015,143800,196980810,5140,5140,5140,5140,0
|
|
20241015,143700,196980810,5140,5140,5140,5140,0
|
|
20241015,143600,196980810,5140,5140,5140,5140,0
|
|
20241015,143500,196980810,5140,5140,5140,5140,0
|
|
20241015,143400,196980810,5140,5140,5140,5140,0
|
|
20241015,143300,196980810,5140,5140,5140,5140,0
|
|
20241015,143200,196980810,5140,5140,5140,5140,0
|
|
20241015,143100,196980810,5140,5140,5140,5140,1
|
|
20241015,143000,196975670,5110,5110,5110,5110,0
|
|
20241015,142900,196975670,5110,5110,5110,5110,7
|
|
20241015,142800,196939900,5110,5110,5110,5110,0
|
|
20241015,142700,196939900,5110,5110,5110,5110,0
|
|
20241015,142600,196939900,5110,5110,5110,5110,0
|
|
20241015,142500,196939900,5110,5120,5120,5110,139
|
|
20241015,142400,196229600,5140,5140,5140,5140,0
|
|
20241015,142300,196229600,5140,5130,5140,5130,20
|
|
20241015,142200,196126820,5140,5140,5140,5140,0
|
|
20241015,142100,196126820,5140,5140,5140,5140,0
|
|
20241015,142000,196126820,5140,5140,5140,5140,0
|
|
20241015,141900,196126820,5140,5140,5140,5140,0
|
|
20241015,141800,196126820,5140,5140,5140,5140,0
|
|
20241015,141700,196126820,5140,5140,5140,5140,0
|
|
20241015,141600,196126820,5140,5140,5140,5140,0
|
|
20241015,141500,196126820,5140,5140,5140,5140,0
|
|
20241015,141400,196126820,5140,5140,5140,5140,0
|
|
20241015,141300,196126820,5140,5140,5140,5140,0
|
|
20241015,141200,196126820,5140,5140,5140,5140,0
|
|
20241015,141100,196126820,5140,5130,5140,5130,10
|
|
20241015,141000,196075490,5110,5110,5110,5110,0
|
|
20241015,140900,196075490,5110,5110,5110,5110,0
|
|
20241015,140800,196075490,5110,5110,5110,5110,0
|
|
20241015,140700,196075490,5110,5110,5110,5110,0
|
|
20241015,140600,196075490,5110,5110,5110,5110,0
|
|
20241015,140500,196075490,5110,5110,5110,5110,0
|
|
20241015,140400,196075490,5110,5110,5110,5110,0
|
|
20241015,140300,196075490,5110,5110,5110,5110,0
|
|
20241015,140200,196075490,5110,5110,5110,5110,0
|
|
20241015,140100,196075490,5110,5110,5110,5110,0
|
|
20241015,140000,196075490,5110,5110,5110,5110,0
|
|
20241015,135900,196075490,5110,5110,5110,5110,0
|
|
20241015,135800,196075490,5110,5110,5110,5110,0
|
|
20241015,135700,196075490,5110,5110,5110,5110,0
|
|
20241015,135600,196075490,5110,5110,5110,5110,200
|
|
20241015,135500,195053490,5110,5110,5110,5110,1
|
|
20241015,135400,195048380,5110,5110,5110,5110,0
|
|
20241015,135300,195048380,5110,5110,5110,5110,0
|
|
20241015,135200,195048380,5110,5110,5110,5110,100
|
|
20241015,135100,194537380,5110,5110,5110,5110,0
|
|
20241015,135000,194537380,5110,5110,5110,5110,1
|
|
20241015,134900,194532270,5110,5110,5110,5110,26
|
|
20241015,134800,194399410,5130,5130,5130,5130,0
|
|
20241015,134700,194399410,5130,5130,5130,5130,0
|
|
20241015,134600,194399410,5130,5130,5130,5130,0
|
|
20241015,134500,194399410,5130,5130,5130,5130,355
|
|
20241015,134400,192578260,5130,5130,5130,5130,145
|
|
20241015,134300,191834410,5140,5140,5140,5140,0
|
|
20241015,134200,191834410,5140,5140,5140,5140,0
|
|
20241015,134100,191834410,5140,5140,5140,5140,0
|
|
20241015,134000,191834410,5140,5140,5140,5140,0
|
|
20241015,133900,191834410,5140,5140,5140,5140,0
|
|
20241015,133800,191834410,5140,5140,5140,5140,0
|
|
20241015,133700,191834410,5140,5140,5140,5140,0
|
|
20241015,133600,191834410,5140,5140,5140,5140,0
|
|
20241015,133500,191834410,5140,5140,5140,5140,0
|
|
20241015,133400,191834410,5140,5140,5140,5140,0
|
|
20241015,133300,191834410,5140,5140,5140,5140,0
|
|
20241015,133200,191834410,5140,5110,5140,5100,1503
|
|
20241015,133100,184162630,5110,5110,5110,5110,0
|
|
20241015,133000,184162630,5110,5110,5110,5110,0
|
|
20241015,132900,184162630,5110,5110,5110,5110,9
|
|
20241015,132800,184116640,5140,5140,5140,5140,0
|
|
20241015,132700,184116640,5140,5140,5140,5140,2
|
|
20241015,132600,184106360,5140,5130,5140,5130,4
|
|
20241015,132500,184085810,5110,5110,5110,5110,0
|
|
20241015,132400,184085810,5110,5110,5110,5110,0
|
|
20241015,132300,184085810,5110,5110,5110,5110,0
|
|
20241015,132200,184085810,5110,5110,5110,5110,0
|
|
20241015,132100,184085810,5110,5110,5110,5110,0
|
|
20241015,132000,184085810,5110,5110,5110,5110,0
|
|
20241015,131900,184085810,5110,5110,5110,5110,0
|
|
20241015,131800,184085810,5110,5110,5110,5110,0
|
|
20241015,131700,184085810,5110,5110,5110,5110,0
|
|
20241015,131600,184085810,5110,5110,5110,5110,569
|
|
20241015,131500,181178220,5110,5110,5110,5110,0
|
|
20241015,131400,181178220,5110,5110,5110,5110,0
|
|
20241015,131300,181178220,5110,5110,5110,5110,0
|
|
20241015,131200,181178220,5110,5110,5110,5110,0
|
|
20241015,131100,181178220,5110,5110,5110,5110,0
|
|
20241015,131000,181178220,5110,5110,5110,5110,0
|
|
20241015,130900,181178220,5110,5110,5110,5110,0
|
|
20241015,130800,181178220,5110,5110,5110,5110,0
|
|
20241015,130700,181178220,5110,5110,5110,5110,0
|
|
20241015,130600,181178220,5110,5110,5110,5110,63
|
|
20241015,130500,180856290,5110,5110,5110,5110,0
|
|
20241015,130400,180856290,5110,5110,5110,5110,0
|
|
20241015,130300,180856290,5110,5110,5110,5110,0
|
|
20241015,130200,180856290,5110,5110,5110,5110,1
|
|
20241015,130100,180851180,5120,5120,5120,5120,0
|
|
20241015,130000,180851180,5120,5120,5120,5120,0
|
|
20241015,125900,180851180,5120,5120,5120,5120,0
|
|
20241015,125800,180851180,5120,5120,5120,5120,0
|
|
20241015,125700,180851180,5120,5110,5120,5110,2
|
|
20241015,125600,180840950,5110,5110,5110,5110,0
|
|
20241015,125500,180840950,5110,5110,5110,5110,0
|
|
20241015,125400,180840950,5110,5110,5110,5110,0
|
|
20241015,125300,180840950,5110,5110,5110,5110,0
|
|
20241015,125200,180840950,5110,5110,5110,5110,0
|
|
20241015,125100,180840950,5110,5110,5110,5110,0
|
|
20241015,125000,180840950,5110,5130,5130,5110,195
|
|
20241015,124900,179843230,5120,5120,5120,5120,0
|
|
20241015,124800,179843230,5120,5120,5120,5120,0
|
|
20241015,124700,179843230,5120,5120,5120,5120,1
|
|
20241015,124600,179838110,5120,5120,5120,5120,192
|
|
20241015,124500,178855070,5110,5110,5110,5110,0
|
|
20241015,124400,178855070,5110,5110,5110,5110,0
|
|
20241015,124300,178855070,5110,5110,5110,5110,0
|
|
20241015,124200,178855070,5110,5110,5110,5110,0
|
|
20241015,124100,178855070,5110,5110,5110,5110,0
|
|
20241015,124000,178855070,5110,5110,5110,5110,0
|
|
20241015,123900,178855070,5110,5110,5110,5110,0
|
|
20241015,123800,178855070,5110,5110,5110,5110,0
|
|
20241015,123700,178855070,5110,5110,5110,5110,0
|
|
20241015,123600,178855070,5110,5110,5110,5110,0
|
|
20241015,123500,178855070,5110,5110,5110,5110,0
|
|
20241015,123400,178855070,5110,5110,5110,5110,20
|
|
20241015,123300,178752870,5110,5120,5120,5110,692
|
|
20241015,123200,175211830,5110,5110,5110,5110,0
|
|
20241015,123100,175211830,5110,5110,5110,5110,0
|
|
20241015,123000,175211830,5110,5140,5140,5100,7265
|
|
20241015,122900,138081290,5150,5150,5150,5150,0
|
|
20241015,122800,138081290,5150,5150,5150,5150,0
|
|
20241015,122700,138081290,5150,5150,5150,5150,0
|
|
20241015,122600,138081290,5150,5150,5150,5150,0
|
|
20241015,122500,138081290,5150,5150,5150,5150,486
|
|
20241015,122400,135578390,5150,5150,5150,5150,0
|
|
20241015,122300,135578390,5150,5150,5150,5150,0
|
|
20241015,122200,135578390,5150,5150,5150,5150,0
|
|
20241015,122100,135578390,5150,5150,5150,5150,0
|
|
20241015,122000,135578390,5150,5150,5150,5150,0
|
|
20241015,121900,135578390,5150,5150,5150,5150,20
|
|
20241015,121800,135475390,5150,5150,5150,5150,0
|
|
20241015,121700,135475390,5150,5150,5150,5150,2
|
|
20241015,121600,135465090,5140,5140,5140,5140,10
|
|
20241015,121500,135413690,5140,5140,5140,5140,0
|
|
20241015,121400,135413690,5140,5140,5140,5140,300
|
|
20241015,121300,133871690,5140,5140,5140,5140,1
|
|
20241015,121200,133866550,5140,5140,5140,5140,0
|
|
20241015,121100,133866550,5140,5140,5140,5140,0
|
|
20241015,121000,133866550,5140,5140,5140,5140,20
|
|
20241015,120900,133763750,5140,5140,5140,5140,0
|
|
20241015,120800,133763750,5140,5140,5140,5140,0
|
|
20241015,120700,133763750,5140,5140,5140,5140,0
|
|
20241015,120600,133763750,5140,5140,5140,5140,0
|
|
20241015,120500,133763750,5140,5140,5140,5140,0
|
|
20241015,120400,133763750,5140,5140,5140,5140,0
|
|
20241015,120300,133763750,5140,5140,5140,5140,0
|
|
20241015,120200,133763750,5140,5140,5140,5140,0
|
|
20241015,120100,133763750,5140,5140,5140,5140,10
|
|
20241015,120000,133712350,5140,5140,5140,5140,7
|
|
20241015,115900,133676370,5140,5140,5140,5140,221
|
|
20241015,115800,132540430,5140,5140,5140,5140,0
|
|
20241015,115700,132540430,5140,5140,5140,5140,20
|
|
20241015,115600,132437630,5140,5140,5140,5140,0
|
|
20241015,115500,132437630,5140,5140,5140,5140,1
|
|
20241015,115400,132432490,5150,5150,5150,5150,0
|
|
20241015,115300,132432490,5150,5150,5150,5150,0
|
|
20241015,115200,132432490,5150,5150,5150,5150,0
|
|
20241015,115100,132432490,5150,5150,5150,5150,194
|
|
20241015,115000,131433390,5150,5150,5150,5150,0
|
|
20241015,114900,131433390,5150,5150,5150,5150,0
|
|
20241015,114800,131433390,5150,5150,5150,5150,0
|
|
20241015,114700,131433390,5150,5150,5150,5150,0
|
|
20241015,114600,131433390,5150,5150,5150,5150,244
|
|
20241015,114500,130176790,5150,5150,5150,5150,0
|
|
20241015,114400,130176790,5150,5150,5150,5150,0
|
|
20241015,114300,130176790,5150,5150,5150,5150,0
|
|
20241015,114200,130176790,5150,5150,5150,5150,0
|
|
20241015,114100,130176790,5150,5150,5150,5150,0
|
|
20241015,114000,130176790,5150,5150,5150,5150,0
|
|
20241015,113900,130176790,5150,5150,5150,5150,0
|
|
20241015,113800,130176790,5150,5150,5150,5150,0
|
|
20241015,113700,130176790,5150,5150,5150,5150,0
|
|
20241015,113600,130176790,5150,5150,5150,5150,0
|
|
20241015,113500,130176790,5150,5150,5150,5150,15
|
|
20241015,113400,130099540,5140,5140,5140,5140,0
|
|
20241015,113300,130099540,5140,5140,5140,5140,0
|
|
20241015,113200,130099540,5140,5140,5140,5140,0
|
|
20241015,113100,130099540,5140,5140,5140,5140,0
|
|
20241015,113000,130099540,5140,5140,5140,5140,0
|
|
20241015,112900,130099540,5140,5140,5140,5140,0
|
|
20241015,112800,130099540,5140,5140,5140,5140,8
|
|
20241015,112700,130058420,5150,5140,5150,5140,100
|
|
20241015,112600,129543720,5150,5150,5150,5150,0
|
|
20241015,112500,129543720,5150,5150,5150,5150,0
|
|
20241015,112400,129543720,5150,5150,5150,5150,0
|
|
20241015,112300,129543720,5150,5150,5150,5150,0
|
|
20241015,112200,129543720,5150,5150,5150,5150,0
|
|
20241015,112100,129543720,5150,5140,5150,5140,26
|
|
20241015,112000,129409970,5140,5140,5140,5140,1
|
|
20241015,111900,129404830,5130,5130,5130,5130,2
|
|
20241015,111800,129394570,5130,5130,5130,5130,0
|
|
20241015,111700,129394570,5130,5130,5130,5130,0
|
|
20241015,111600,129394570,5130,5130,5130,5130,501
|
|
20241015,111500,126824440,5140,5140,5140,5140,0
|
|
20241015,111400,126824440,5140,5140,5140,5140,984
|
|
20241015,111300,121766680,5140,5140,5140,5140,0
|
|
20241015,111200,121766680,5140,5140,5140,5140,5
|
|
20241015,111100,121740980,5140,5140,5140,5140,0
|
|
20241015,111000,121740980,5140,5140,5140,5140,100
|
|
20241015,110900,121226980,5140,5140,5140,5140,0
|
|
20241015,110800,121226980,5140,5140,5140,5140,0
|
|
20241015,110700,121226980,5140,5140,5140,5140,80
|
|
20241015,110600,120815780,5140,5140,5140,5140,228
|
|
20241015,110500,119643860,5140,5140,5140,5140,0
|
|
20241015,110400,119643860,5140,5140,5140,5140,0
|
|
20241015,110300,119643860,5140,5140,5140,5140,0
|
|
20241015,110200,119643860,5140,5140,5140,5140,0
|
|
20241015,110100,119643860,5140,5140,5140,5140,18
|
|
20241015,110000,119551340,5140,5140,5140,5140,12
|
|
20241015,105900,119489660,5140,5140,5140,5140,0
|
|
20241015,105800,119489660,5140,5140,5140,5140,0
|
|
20241015,105700,119489660,5140,5140,5140,5140,0
|
|
20241015,105600,119489660,5140,5140,5140,5140,0
|
|
20241015,105500,119489660,5140,5140,5140,5140,0
|
|
20241015,105400,119489660,5140,5140,5140,5140,0
|
|
20241015,105300,119489660,5140,5140,5140,5140,0
|
|
20241015,105200,119489660,5140,5140,5140,5140,0
|
|
20241015,105100,119489660,5140,5140,5140,5140,100
|
|
20241015,105000,118975660,5150,5150,5150,5150,0
|
|
20241015,104900,118975660,5150,5150,5150,5150,0
|
|
20241015,104800,118975660,5150,5150,5150,5150,0
|
|
20241015,104700,118975660,5150,5150,5150,5150,0
|
|
20241015,104600,118975660,5150,5150,5150,5150,0
|
|
20241015,104500,118975660,5150,5150,5150,5150,0
|
|
20241015,104400,118975660,5150,5150,5150,5150,1
|
|
20241015,104300,118970510,5150,5150,5150,5150,78
|
|
20241015,104200,118568810,5150,5150,5150,5150,0
|
|
20241015,104100,118568810,5150,5150,5150,5150,77
|
|
20241015,104000,118172260,5150,5150,5150,5150,0
|
|
20241015,103900,118172260,5150,5150,5150,5150,0
|
|
20241015,103800,118172260,5150,5150,5150,5150,0
|
|
20241015,103700,118172260,5150,5150,5150,5150,246
|
|
20241015,103600,116905360,5110,5140,5140,5110,1380
|
|
20241015,103500,109828040,5140,5150,5150,5140,5
|
|
20241015,103400,109802330,5150,5150,5150,5150,2
|
|
20241015,103300,109792030,5150,5150,5150,5150,0
|
|
20241015,103200,109792030,5150,5150,5150,5150,0
|
|
20241015,103100,109792030,5150,5150,5150,5150,17
|
|
20241015,103000,109704480,5130,5140,5140,5130,222
|
|
20241015,102900,108564670,5150,5150,5150,5150,195
|
|
20241015,102800,107560420,5140,5150,5150,5140,5
|
|
20241015,102700,107534710,5150,5150,5150,5150,10
|
|
20241015,102600,107483210,5150,5140,5150,5140,306
|
|
20241015,102500,105910310,5140,5140,5140,5140,0
|
|
20241015,102400,105910310,5140,5140,5140,5140,1
|
|
20241015,102300,105905170,5140,5140,5140,5140,0
|
|
20241015,102200,105905170,5140,5140,5140,5140,20
|
|
20241015,102100,105802370,5140,5140,5140,5140,0
|
|
20241015,102000,105802370,5140,5140,5140,5140,198
|
|
20241015,101900,104784650,5140,5140,5140,5140,0
|
|
20241015,101800,104784650,5140,5140,5140,5140,0
|
|
20241015,101700,104784650,5140,5140,5140,5140,2
|
|
20241015,101600,104774370,5130,5130,5130,5130,0
|
|
20241015,101500,104774370,5130,5130,5130,5130,0
|
|
20241015,101400,104774370,5130,5130,5130,5130,0
|
|
20241015,101300,104774370,5130,5130,5130,5130,3
|
|
20241015,101200,104758980,5130,5130,5130,5130,26
|
|
20241015,101100,104625600,5150,5150,5150,5150,0
|
|
20241015,101000,104625600,5150,5150,5150,5150,0
|
|
20241015,100900,104625600,5150,5150,5150,5150,175
|
|
20241015,100800,103724350,5150,5150,5150,5150,0
|
|
20241015,100700,103724350,5150,5150,5150,5150,0
|
|
20241015,100600,103724350,5150,5150,5150,5150,2
|
|
20241015,100500,103714050,5150,5150,5150,5150,1
|
|
20241015,100400,103708900,5120,5140,5140,5120,601
|
|
20241015,100300,100619780,5140,5120,5140,5120,233
|
|
20241015,100200,99426800,5120,5120,5120,5120,0
|
|
20241015,100100,99426800,5120,5120,5120,5120,0
|
|
20241015,100000,99426800,5120,5120,5120,5120,0
|
|
20241015,095900,99426800,5120,5120,5120,5120,15
|
|
20241015,095800,99350000,5120,5120,5120,5120,1
|
|
20241015,095700,99344880,5110,5110,5110,5110,0
|
|
20241015,095600,99344880,5110,5110,5110,5110,946
|
|
20241015,095500,94510820,5120,5120,5120,5120,0
|
|
20241015,095400,94510820,5120,5120,5120,5120,1
|
|
20241015,095300,94505700,5120,5120,5120,5120,10
|
|
20241015,095200,94454500,5120,5120,5120,5120,60
|
|
20241015,095100,94147300,5110,5110,5110,5110,0
|
|
20241015,095000,94147300,5110,5120,5120,5110,317
|
|
20241015,094900,92526260,5120,5120,5120,5120,0
|
|
20241015,094800,92526260,5120,5120,5120,5120,0
|
|
20241015,094700,92526260,5120,5120,5120,5120,26
|
|
20241015,094600,92393140,5130,5130,5130,5130,1
|
|
20241015,094500,92388010,5140,5140,5140,5140,420
|
|
20241015,094400,90229210,5140,5140,5140,5140,0
|
|
20241015,094300,90229210,5140,5140,5140,5140,0
|
|
20241015,094200,90229210,5140,5120,5140,5110,1001
|
|
20241015,094100,85110610,5140,5140,5140,5140,101
|
|
20241015,094000,84591470,5140,5120,5140,5120,119
|
|
20241015,093900,83982170,5120,5120,5120,5120,0
|
|
20241015,093800,83982170,5120,5120,5120,5120,0
|
|
20241015,093700,83982170,5120,5120,5120,5120,0
|
|
20241015,093600,83982170,5120,5120,5120,5120,15
|
|
20241015,093500,83905370,5120,5120,5120,5120,8
|
|
20241015,093400,83864410,5110,5110,5110,5110,0
|
|
20241015,093300,83864410,5110,5110,5110,5110,1
|
|
20241015,093200,83859300,5110,5120,5120,5110,100
|
|
20241015,093100,83347460,5120,5120,5120,5120,290
|
|
20241015,093000,81862660,5130,5130,5130,5130,300
|
|
20241015,092900,80323660,5130,5150,5150,5130,2927
|
|
20241015,092800,65304150,5140,5140,5140,5140,1215
|
|
20241015,092700,59059050,5140,5140,5140,5140,583
|
|
20241015,092600,56062430,5140,5140,5140,5140,22
|
|
20241015,092500,55949350,5150,5150,5150,5150,250
|
|
20241015,092400,54661850,5160,5160,5160,5160,0
|
|
20241015,092300,54661850,5160,5160,5160,5160,0
|
|
20241015,092200,54661850,5160,5160,5160,5160,5
|
|
20241015,092100,54636050,5170,5170,5170,5170,0
|
|
20241015,092000,54636050,5170,5170,5170,5170,0
|
|
20241015,091900,54636050,5170,5170,5170,5170,0
|
|
20241015,091800,54636050,5170,5170,5170,5170,0
|
|
20241015,091700,54636050,5170,5170,5170,5170,0
|
|
20241015,091600,54636050,5170,5170,5170,5170,0
|
|
20241015,091500,54636050,5170,5170,5170,5170,1
|
|
20241015,091400,54630880,5170,5170,5170,5170,1
|
|
20241015,091300,54625710,5170,5150,5170,5140,1028
|
|
20241015,091200,49332380,5160,5160,5160,5160,80
|
|
20241015,091100,48919580,5160,5170,5170,5160,433
|
|
20241015,091000,46684130,5160,5160,5170,5150,656
|
|
20241015,090900,43302600,5160,5150,5160,5150,73
|
|
20241015,090800,42926020,5150,5160,5160,5150,217
|
|
20241015,090700,41808300,5160,5160,5160,5160,105
|
|
20241015,090600,41266500,5150,5150,5160,5150,2135
|
|
20241015,090500,30271000,5160,5160,5160,5160,300
|
|
20241015,090400,28723000,5160,5150,5160,5150,1020
|
|
20241015,090300,23469800,5150,5150,5150,5150,0
|
|
20241015,090200,23469800,5150,5150,5150,5150,202
|
|
20241015,090100,22429500,5150,5150,5150,5130,1744
|
|
20241015,090000,13456940,5150,5140,5150,5140,2528
|