633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,193000,592887480,5130,5130,5130,5130,910
|
|
20241030,192900,592887480,5130,5130,5130,5130,0
|
|
20241030,192800,592887480,5130,5130,5130,5130,0
|
|
20241030,192700,592887480,5130,5130,5130,5130,0
|
|
20241030,192600,592887480,5130,5130,5130,5130,0
|
|
20241030,192500,592887480,5130,5130,5130,5130,0
|
|
20241030,192400,592887480,5130,5130,5130,5130,0
|
|
20241030,192300,592887480,5130,5130,5130,5130,0
|
|
20241030,192200,592887480,5130,5130,5130,5130,0
|
|
20241030,192100,592887480,5130,5130,5130,5130,0
|
|
20241030,192000,592887480,5130,5130,5130,5130,0
|
|
20241030,191900,592887480,5130,5130,5130,5130,0
|
|
20241030,191800,592887480,5130,5130,5130,5130,0
|
|
20241030,191700,592887480,5130,5130,5130,5130,0
|
|
20241030,191600,592887480,5130,5130,5130,5130,0
|
|
20241030,191500,592887480,5130,5130,5130,5130,0
|
|
20241030,191400,592887480,5130,5130,5130,5130,0
|
|
20241030,191300,592887480,5130,5130,5130,5130,0
|
|
20241030,191200,592887480,5130,5130,5130,5130,0
|
|
20241030,191100,592887480,5130,5130,5130,5130,0
|
|
20241030,191000,592887480,5130,5130,5130,5130,0
|
|
20241030,190900,592887480,5130,5130,5130,5130,0
|
|
20241030,190800,592887480,5130,5130,5130,5130,0
|
|
20241030,190700,592887480,5130,5130,5130,5130,0
|
|
20241030,190600,592887480,5130,5130,5130,5130,0
|
|
20241030,190500,592887480,5130,5130,5130,5130,0
|
|
20241030,190400,592887480,5130,5130,5130,5130,0
|
|
20241030,190300,592887480,5130,5130,5130,5130,0
|
|
20241030,190200,592887480,5130,5130,5130,5130,0
|
|
20241030,190100,592887480,5130,5130,5130,5130,0
|
|
20241030,190000,592887480,5130,5130,5130,5130,910
|
|
20241030,185900,592887480,5130,5130,5130,5130,0
|
|
20241030,185800,592887480,5130,5130,5130,5130,0
|
|
20241030,185700,592887480,5130,5130,5130,5130,0
|
|
20241030,185600,592887480,5130,5130,5130,5130,0
|
|
20241030,185500,592887480,5130,5130,5130,5130,0
|
|
20241030,185400,592887480,5130,5130,5130,5130,0
|
|
20241030,185300,592887480,5130,5130,5130,5130,0
|
|
20241030,185200,592887480,5130,5130,5130,5130,0
|
|
20241030,185100,592887480,5130,5130,5130,5130,0
|
|
20241030,185000,592887480,5130,5130,5130,5130,0
|
|
20241030,184900,592887480,5130,5130,5130,5130,0
|
|
20241030,184800,592887480,5130,5130,5130,5130,0
|
|
20241030,184700,592887480,5130,5130,5130,5130,0
|
|
20241030,184600,592887480,5130,5130,5130,5130,0
|
|
20241030,184500,592887480,5130,5130,5130,5130,0
|
|
20241030,184400,592887480,5130,5130,5130,5130,0
|
|
20241030,184300,592887480,5130,5130,5130,5130,0
|
|
20241030,184200,592887480,5130,5130,5130,5130,0
|
|
20241030,184100,592887480,5130,5130,5130,5130,0
|
|
20241030,184000,592887480,5130,5130,5130,5130,0
|
|
20241030,183900,592887480,5130,5130,5130,5130,0
|
|
20241030,183800,592887480,5130,5130,5130,5130,0
|
|
20241030,183700,592887480,5130,5130,5130,5130,0
|
|
20241030,183600,592887480,5130,5130,5130,5130,0
|
|
20241030,183500,592887480,5130,5130,5130,5130,0
|
|
20241030,183400,592887480,5130,5130,5130,5130,0
|
|
20241030,183300,592887480,5130,5130,5130,5130,0
|
|
20241030,183200,592887480,5130,5130,5130,5130,0
|
|
20241030,183100,592887480,5130,5130,5130,5130,0
|
|
20241030,183000,592887480,5130,5130,5130,5130,910
|
|
20241030,182900,592887480,5130,5130,5130,5130,0
|
|
20241030,182800,592887480,5130,5130,5130,5130,0
|
|
20241030,182700,592887480,5130,5130,5130,5130,0
|
|
20241030,182600,592887480,5130,5130,5130,5130,0
|
|
20241030,182500,592887480,5130,5130,5130,5130,0
|
|
20241030,182400,592887480,5130,5130,5130,5130,0
|
|
20241030,182300,592887480,5130,5130,5130,5130,0
|
|
20241030,182200,592887480,5130,5130,5130,5130,0
|
|
20241030,182100,592887480,5130,5130,5130,5130,0
|
|
20241030,182000,592887480,5130,5130,5130,5130,0
|
|
20241030,181900,592887480,5130,5130,5130,5130,0
|
|
20241030,181800,592887480,5130,5130,5130,5130,0
|
|
20241030,181700,592887480,5130,5130,5130,5130,0
|
|
20241030,181600,592887480,5130,5130,5130,5130,0
|
|
20241030,181500,592887480,5130,5130,5130,5130,0
|
|
20241030,181400,592887480,5130,5130,5130,5130,0
|
|
20241030,181300,592887480,5130,5130,5130,5130,0
|
|
20241030,181200,592887480,5130,5130,5130,5130,0
|
|
20241030,181100,592887480,5130,5130,5130,5130,0
|
|
20241030,181000,592887480,5130,5130,5130,5130,0
|
|
20241030,180900,592887480,5130,5130,5130,5130,0
|
|
20241030,180800,592887480,5130,5130,5130,5130,0
|
|
20241030,180700,592887480,5130,5130,5130,5130,0
|
|
20241030,180600,592887480,5130,5130,5130,5130,0
|
|
20241030,180500,592887480,5130,5130,5130,5130,0
|
|
20241030,180400,592887480,5130,5130,5130,5130,0
|
|
20241030,180300,592887480,5130,5130,5130,5130,0
|
|
20241030,180200,592887480,5130,5130,5130,5130,0
|
|
20241030,180100,592887480,5130,5130,5130,5130,0
|
|
20241030,180000,592887480,5130,5130,5130,5130,910
|
|
20241030,175900,592887480,5130,5130,5130,5130,0
|
|
20241030,175800,592887480,5130,5130,5130,5130,0
|
|
20241030,175700,592887480,5130,5130,5130,5130,0
|
|
20241030,175600,592887480,5130,5130,5130,5130,0
|
|
20241030,175500,592887480,5130,5130,5130,5130,0
|
|
20241030,175400,592887480,5130,5130,5130,5130,0
|
|
20241030,175300,592887480,5130,5130,5130,5130,0
|
|
20241030,175200,592887480,5130,5130,5130,5130,0
|
|
20241030,175100,592887480,5130,5130,5130,5130,0
|
|
20241030,175000,592887480,5130,5130,5130,5130,0
|
|
20241030,174900,592887480,5130,5130,5130,5130,0
|
|
20241030,174800,592887480,5130,5130,5130,5130,0
|
|
20241030,174700,592887480,5130,5130,5130,5130,0
|
|
20241030,174600,592887480,5130,5130,5130,5130,0
|
|
20241030,174500,592887480,5130,5130,5130,5130,0
|
|
20241030,174400,592887480,5130,5130,5130,5130,0
|
|
20241030,174300,592887480,5130,5130,5130,5130,0
|
|
20241030,174200,592887480,5130,5130,5130,5130,0
|
|
20241030,174100,592887480,5130,5130,5130,5130,0
|
|
20241030,174000,592887480,5130,5130,5130,5130,0
|
|
20241030,173900,592887480,5130,5130,5130,5130,0
|
|
20241030,173800,592887480,5130,5130,5130,5130,0
|
|
20241030,173700,592887480,5130,5130,5130,5130,0
|
|
20241030,173600,592887480,5130,5130,5130,5130,0
|
|
20241030,173500,592887480,5130,5130,5130,5130,0
|
|
20241030,173400,592887480,5130,5130,5130,5130,0
|
|
20241030,173300,592887480,5130,5130,5130,5130,0
|
|
20241030,173200,592887480,5130,5130,5130,5130,0
|
|
20241030,173100,592887480,5130,5130,5130,5130,0
|
|
20241030,173000,592887480,5130,5130,5130,5130,910
|
|
20241030,172900,592887480,5130,5130,5130,5130,0
|
|
20241030,172800,592887480,5130,5130,5130,5130,0
|
|
20241030,172700,592887480,5130,5130,5130,5130,0
|
|
20241030,172600,592887480,5130,5130,5130,5130,0
|
|
20241030,172500,592887480,5130,5130,5130,5130,0
|
|
20241030,172400,592887480,5130,5130,5130,5130,0
|
|
20241030,172300,592887480,5130,5130,5130,5130,0
|
|
20241030,172200,592887480,5130,5130,5130,5130,0
|
|
20241030,172100,592887480,5130,5130,5130,5130,0
|
|
20241030,172000,592887480,5130,5130,5130,5130,0
|
|
20241030,171900,592887480,5130,5130,5130,5130,0
|
|
20241030,171800,592887480,5130,5130,5130,5130,0
|
|
20241030,171700,592887480,5130,5130,5130,5130,0
|
|
20241030,171600,592887480,5130,5130,5130,5130,0
|
|
20241030,171500,592887480,5130,5130,5130,5130,0
|
|
20241030,171400,592887480,5130,5130,5130,5130,0
|
|
20241030,171300,592887480,5130,5130,5130,5130,0
|
|
20241030,171200,592887480,5130,5130,5130,5130,0
|
|
20241030,171100,592887480,5130,5130,5130,5130,0
|
|
20241030,171000,592887480,5130,5130,5130,5130,0
|
|
20241030,170900,592887480,5130,5130,5130,5130,0
|
|
20241030,170800,592887480,5130,5130,5130,5130,0
|
|
20241030,170700,592887480,5130,5130,5130,5130,0
|
|
20241030,170600,592887480,5130,5130,5130,5130,0
|
|
20241030,170500,592887480,5130,5130,5130,5130,0
|
|
20241030,170400,592887480,5130,5130,5130,5130,0
|
|
20241030,170300,592887480,5130,5130,5130,5130,0
|
|
20241030,170200,592887480,5130,5130,5130,5130,0
|
|
20241030,170100,592887480,5130,5130,5130,5130,0
|
|
20241030,170000,592887480,5130,5130,5130,5130,910
|
|
20241030,165900,592887480,5130,5130,5130,5130,0
|
|
20241030,165800,592887480,5130,5130,5130,5130,0
|
|
20241030,165700,592887480,5130,5130,5130,5130,0
|
|
20241030,165600,592887480,5130,5130,5130,5130,0
|
|
20241030,165500,592887480,5130,5130,5130,5130,0
|
|
20241030,165400,592887480,5130,5130,5130,5130,0
|
|
20241030,165300,592887480,5130,5130,5130,5130,0
|
|
20241030,165200,592887480,5130,5130,5130,5130,0
|
|
20241030,165100,592887480,5130,5130,5130,5130,0
|
|
20241030,165000,592887480,5130,5130,5130,5130,0
|
|
20241030,164900,592887480,5130,5130,5130,5130,0
|
|
20241030,164800,592887480,5130,5130,5130,5130,0
|
|
20241030,164700,592887480,5130,5130,5130,5130,0
|
|
20241030,164600,592887480,5130,5130,5130,5130,0
|
|
20241030,164500,592887480,5130,5130,5130,5130,0
|
|
20241030,164400,592887480,5130,5130,5130,5130,0
|
|
20241030,164300,592887480,5130,5130,5130,5130,0
|
|
20241030,164200,592887480,5130,5130,5130,5130,0
|
|
20241030,164100,592887480,5130,5130,5130,5130,0
|
|
20241030,164000,592887480,5130,5130,5130,5130,0
|
|
20241030,163900,592887480,5130,5130,5130,5130,0
|
|
20241030,163800,592887480,5130,5130,5130,5130,0
|
|
20241030,163700,592887480,5130,5130,5130,5130,0
|
|
20241030,163600,592887480,5130,5130,5130,5130,0
|
|
20241030,163500,592887480,5130,5130,5130,5130,0
|
|
20241030,163400,592887480,5130,5130,5130,5130,0
|
|
20241030,163300,592887480,5130,5130,5130,5130,0
|
|
20241030,163200,592887480,5130,5130,5130,5130,0
|
|
20241030,163100,592887480,5130,5130,5130,5130,0
|
|
20241030,163000,592887480,5130,5130,5130,5130,910
|
|
20241030,162900,592887480,5130,5130,5130,5130,0
|
|
20241030,162800,592887480,5130,5130,5130,5130,0
|
|
20241030,162700,592887480,5130,5130,5130,5130,0
|
|
20241030,162600,592887480,5130,5130,5130,5130,0
|
|
20241030,162500,592887480,5130,5130,5130,5130,0
|
|
20241030,162400,592887480,5130,5130,5130,5130,0
|
|
20241030,162300,592887480,5130,5130,5130,5130,0
|
|
20241030,162200,592887480,5130,5130,5130,5130,0
|
|
20241030,162100,592887480,5130,5130,5130,5130,0
|
|
20241030,162000,592887480,5130,5130,5130,5130,0
|
|
20241030,161900,592887480,5130,5130,5130,5130,0
|
|
20241030,161800,592887480,5130,5130,5130,5130,0
|
|
20241030,161700,592887480,5130,5130,5130,5130,0
|
|
20241030,161600,592887480,5130,5130,5130,5130,0
|
|
20241030,161500,592887480,5130,5130,5130,5130,0
|
|
20241030,161400,592887480,5130,5130,5130,5130,0
|
|
20241030,161300,592887480,5130,5130,5130,5130,0
|
|
20241030,161200,592887480,5130,5130,5130,5130,0
|
|
20241030,161100,592887480,5130,5130,5130,5130,0
|
|
20241030,161000,592887480,5130,5130,5130,5130,0
|
|
20241030,160900,592887480,5130,5130,5130,5130,0
|
|
20241030,160800,592887480,5130,5130,5130,5130,0
|
|
20241030,160700,592887480,5130,5130,5130,5130,0
|
|
20241030,160600,592887480,5130,5130,5130,5130,0
|
|
20241030,160500,592887480,5130,5130,5130,5130,0
|
|
20241030,160400,592887480,5130,5130,5130,5130,0
|
|
20241030,160300,592887480,5130,5130,5130,5130,0
|
|
20241030,160200,592887480,5130,5130,5130,5130,0
|
|
20241030,160100,592887480,5130,5130,5130,5130,0
|
|
20241030,160000,592887480,5130,5130,5130,5130,910
|
|
20241030,155900,592887480,5130,5130,5130,5130,0
|
|
20241030,155800,592887480,5130,5130,5130,5130,0
|
|
20241030,155700,592887480,5130,5130,5130,5130,0
|
|
20241030,155600,592887480,5130,5130,5130,5130,0
|
|
20241030,155500,592887480,5130,5130,5130,5130,0
|
|
20241030,155400,592887480,5130,5130,5130,5130,0
|
|
20241030,155300,592887480,5130,5130,5130,5130,0
|
|
20241030,155200,592887480,5130,5130,5130,5130,0
|
|
20241030,155100,592887480,5130,5130,5130,5130,0
|
|
20241030,155000,592887480,5130,5130,5130,5130,0
|
|
20241030,154900,592887480,5130,5130,5130,5130,0
|
|
20241030,154800,592887480,5130,5130,5130,5130,0
|
|
20241030,154700,592887480,5130,5130,5130,5130,0
|
|
20241030,154600,592887480,5130,5130,5130,5130,0
|
|
20241030,154500,592887480,5130,5130,5130,5130,0
|
|
20241030,154400,592887480,5130,5130,5130,5130,0
|
|
20241030,154300,592887480,5130,5130,5130,5130,0
|
|
20241030,154200,592887480,5130,5130,5130,5130,0
|
|
20241030,154100,592887480,5130,5130,5130,5130,0
|
|
20241030,154000,592887480,5130,5130,5130,5130,0
|
|
20241030,153900,592887480,5130,5130,5130,5130,0
|
|
20241030,153800,592887480,5130,5130,5130,5130,0
|
|
20241030,153700,592887480,5130,5130,5130,5130,0
|
|
20241030,153600,592887480,5130,5130,5130,5130,0
|
|
20241030,153500,592887480,5130,5130,5130,5130,0
|
|
20241030,153400,592887480,5130,5130,5130,5130,0
|
|
20241030,153300,592887480,5130,5130,5130,5130,0
|
|
20241030,153200,592887480,5130,5130,5130,5130,0
|
|
20241030,153100,592887480,5130,5130,5130,5130,0
|
|
20241030,153000,592887480,5130,5130,5130,5130,1820
|
|
20241030,152900,588219180,5140,5140,5140,5140,0
|
|
20241030,152800,588219180,5140,5140,5140,5140,0
|
|
20241030,152700,588219180,5140,5140,5140,5140,0
|
|
20241030,152600,588219180,5140,5140,5140,5140,0
|
|
20241030,152500,588219180,5140,5140,5140,5140,0
|
|
20241030,152400,588219180,5140,5140,5140,5140,0
|
|
20241030,152300,588219180,5140,5140,5140,5140,0
|
|
20241030,152200,588219180,5140,5140,5140,5140,0
|
|
20241030,152100,588219180,5140,5140,5140,5140,0
|
|
20241030,152000,588219180,5140,5140,5140,5140,0
|
|
20241030,151900,588219180,5140,5140,5140,5140,0
|
|
20241030,151800,588219180,5140,5120,5140,5120,120
|
|
20241030,151700,587604260,5140,5140,5140,5140,21
|
|
20241030,151600,587496320,5130,5130,5130,5130,0
|
|
20241030,151500,587496320,5130,5130,5130,5130,216
|
|
20241030,151400,586388240,5130,5130,5130,5130,0
|
|
20241030,151300,586388240,5130,5130,5130,5130,5
|
|
20241030,151200,586362590,5120,5120,5120,5120,20
|
|
20241030,151100,586260190,5130,5130,5130,5130,1
|
|
20241030,151000,586255060,5120,5120,5120,5120,0
|
|
20241030,150900,586255060,5120,5120,5120,5120,502
|
|
20241030,150800,583684820,5120,5120,5120,5120,59
|
|
20241030,150700,583382740,5120,5120,5120,5120,1
|
|
20241030,150600,583377620,5100,5110,5110,5100,59
|
|
20241030,150500,583076290,5130,5130,5130,5130,0
|
|
20241030,150400,583076290,5130,5110,5130,5110,135
|
|
20241030,150300,582383760,5130,5130,5130,5130,90
|
|
20241030,150200,581922060,5140,5140,5140,5140,0
|
|
20241030,150100,581922060,5140,5130,5140,5130,92
|
|
20241030,150000,581449190,5130,5130,5130,5130,0
|
|
20241030,145900,581449190,5130,5130,5130,5130,0
|
|
20241030,145800,581449190,5130,5130,5130,5130,59
|
|
20241030,145700,581146520,5130,5140,5150,5130,1030
|
|
20241030,145600,575852480,5140,5140,5140,5140,0
|
|
20241030,145500,575852480,5140,5140,5140,5140,1
|
|
20241030,145400,575847340,5100,5100,5100,5100,2
|
|
20241030,145300,575837140,5140,5140,5140,5140,0
|
|
20241030,145200,575837140,5140,5140,5140,5140,0
|
|
20241030,145100,575837140,5140,5100,5140,5100,84
|
|
20241030,145000,575408670,5130,5130,5130,5130,0
|
|
20241030,144900,575408670,5130,5130,5130,5130,20
|
|
20241030,144800,575306070,5130,5130,5130,5130,82
|
|
20241030,144700,574885410,5130,5130,5130,5130,0
|
|
20241030,144600,574885410,5130,5130,5130,5130,198
|
|
20241030,144500,573869670,5130,5130,5130,5130,0
|
|
20241030,144400,573869670,5130,5130,5130,5130,0
|
|
20241030,144300,573869670,5130,5130,5130,5130,0
|
|
20241030,144200,573869670,5130,5130,5130,5130,0
|
|
20241030,144100,573869670,5130,5130,5130,5130,0
|
|
20241030,144000,573869670,5130,5130,5130,5130,0
|
|
20241030,143900,573869670,5130,5130,5130,5130,0
|
|
20241030,143800,573869670,5130,5130,5130,5130,1
|
|
20241030,143700,573864540,5090,5100,5100,5090,300
|
|
20241030,143600,572337100,5130,5130,5130,5130,0
|
|
20241030,143500,572337100,5130,5130,5130,5130,1
|
|
20241030,143400,572331970,5100,5100,5130,5100,918
|
|
20241030,143300,567650140,5100,5100,5100,5100,2
|
|
20241030,143200,567639940,5140,5140,5140,5140,0
|
|
20241030,143100,567639940,5140,5140,5140,5140,0
|
|
20241030,143000,567639940,5140,5130,5140,5130,1796
|
|
20241030,142900,558426390,5130,5130,5130,5130,0
|
|
20241030,142800,558426390,5130,5130,5130,5130,343
|
|
20241030,142700,556666800,5130,5130,5130,5130,0
|
|
20241030,142600,556666800,5130,5130,5130,5130,0
|
|
20241030,142500,556666800,5130,5130,5130,5130,0
|
|
20241030,142400,556666800,5130,5130,5130,5130,0
|
|
20241030,142300,556666800,5130,5130,5130,5130,0
|
|
20241030,142200,556666800,5130,5130,5130,5130,0
|
|
20241030,142100,556666800,5130,5130,5130,5130,0
|
|
20241030,142000,556666800,5130,5130,5130,5130,0
|
|
20241030,141900,556666800,5130,5130,5130,5130,0
|
|
20241030,141800,556666800,5130,5130,5130,5130,0
|
|
20241030,141700,556666800,5130,5130,5130,5130,3
|
|
20241030,141600,556651410,5130,5110,5130,5110,28
|
|
20241030,141500,556508250,5100,5090,5100,5090,2082
|
|
20241030,141400,545890350,5090,5090,5090,5090,0
|
|
20241030,141300,545890350,5090,5090,5090,5090,0
|
|
20241030,141200,545890350,5090,5090,5090,5090,162
|
|
20241030,141100,545065770,5090,5100,5100,5090,548
|
|
20241030,141000,542271970,5110,5110,5110,5110,1
|
|
20241030,140900,542266860,5110,5110,5110,5110,0
|
|
20241030,140800,542266860,5110,5100,5110,5100,1008
|
|
20241030,140700,537121450,5110,5120,5120,5110,15
|
|
20241030,140600,537044790,5120,5120,5120,5120,1
|
|
20241030,140500,537039670,5110,5120,5130,5110,597
|
|
20241030,140400,533985070,5130,5130,5130,5130,2
|
|
20241030,140300,533974810,5130,5120,5130,5120,99
|
|
20241030,140200,533467920,5130,5130,5130,5120,21
|
|
20241030,140100,533360380,5130,5130,5130,5130,270
|
|
20241030,140000,531975280,5140,5140,5140,5140,0
|
|
20241030,135900,531975280,5140,5140,5140,5140,103
|
|
20241030,135800,531445860,5130,5130,5130,5130,50
|
|
20241030,135700,531189360,5140,5140,5140,5140,0
|
|
20241030,135600,531189360,5140,5140,5140,5140,0
|
|
20241030,135500,531189360,5140,5140,5140,5140,50
|
|
20241030,135400,530932360,5140,5140,5140,5140,0
|
|
20241030,135300,530932360,5140,5140,5140,5140,1
|
|
20241030,135200,530927220,5130,5130,5130,5130,0
|
|
20241030,135100,530927220,5130,5130,5130,5130,38
|
|
20241030,135000,530732280,5130,5130,5130,5130,0
|
|
20241030,134900,530732280,5130,5130,5130,5130,0
|
|
20241030,134800,530732280,5130,5130,5130,5130,0
|
|
20241030,134700,530732280,5130,5130,5130,5130,0
|
|
20241030,134600,530732280,5130,5130,5130,5130,50
|
|
20241030,134500,530475780,5130,5130,5130,5130,0
|
|
20241030,134400,530475780,5130,5130,5130,5130,0
|
|
20241030,134300,530475780,5130,5130,5130,5130,5
|
|
20241030,134200,530450130,5140,5140,5140,5140,0
|
|
20241030,134100,530450130,5140,5140,5140,5140,88
|
|
20241030,134000,529997810,5140,5140,5140,5140,2
|
|
20241030,133900,529987530,5140,5140,5140,5140,0
|
|
20241030,133800,529987530,5140,5140,5140,5140,32
|
|
20241030,133700,529823050,5150,5150,5150,5150,1
|
|
20241030,133600,529817900,5140,5140,5140,5140,0
|
|
20241030,133500,529817900,5140,5140,5140,5140,0
|
|
20241030,133400,529817900,5140,5140,5140,5140,83
|
|
20241030,133300,529391280,5140,5140,5140,5140,5
|
|
20241030,133200,529365580,5150,5150,5150,5150,2
|
|
20241030,133100,529355280,5150,5150,5150,5150,0
|
|
20241030,133000,529355280,5150,5150,5150,5150,0
|
|
20241030,132900,529355280,5150,5150,5150,5150,400
|
|
20241030,132800,527295280,5140,5140,5140,5140,0
|
|
20241030,132700,527295280,5140,5140,5140,5140,410
|
|
20241030,132600,525187880,5140,5140,5140,5140,280
|
|
20241030,132500,523748680,5120,5120,5120,5120,10
|
|
20241030,132400,523697480,5120,5120,5120,5120,0
|
|
20241030,132300,523697480,5120,5120,5120,5120,0
|
|
20241030,132200,523697480,5120,5120,5120,5120,193
|
|
20241030,132100,522709320,5140,5140,5140,5140,3
|
|
20241030,132000,522693900,5140,5140,5140,5140,0
|
|
20241030,131900,522693900,5140,5140,5140,5140,0
|
|
20241030,131800,522693900,5140,5140,5140,5140,4
|
|
20241030,131700,522673340,5140,5140,5140,5140,1
|
|
20241030,131600,522668200,5110,5110,5110,5110,0
|
|
20241030,131500,522668200,5110,5110,5110,5110,0
|
|
20241030,131400,522668200,5110,5110,5110,5110,68
|
|
20241030,131300,522320720,5110,5120,5120,5110,1058
|
|
20241030,131200,516909020,5130,5130,5130,5130,0
|
|
20241030,131100,516909020,5130,5130,5130,5130,0
|
|
20241030,131000,516909020,5130,5130,5130,5130,74
|
|
20241030,130900,516529400,5140,5140,5140,5140,6582
|
|
20241030,130800,482697920,5150,5150,5150,5150,83
|
|
20241030,130700,482270470,5160,5160,5160,5150,222
|
|
20241030,130600,481125130,5160,5160,5160,5160,0
|
|
20241030,130500,481125130,5160,5160,5160,5160,0
|
|
20241030,130400,481125130,5160,5160,5160,5160,1
|
|
20241030,130300,481119970,5160,5160,5160,5160,100
|
|
20241030,130200,480603970,5160,5160,5160,5160,0
|
|
20241030,130100,480603970,5160,5160,5160,5160,4
|
|
20241030,130000,480583330,5160,5160,5160,5160,1
|
|
20241030,125900,480578170,5160,5150,5160,5150,1103
|
|
20241030,125800,474895690,5160,5160,5160,5160,0
|
|
20241030,125700,474895690,5160,5160,5160,5160,100
|
|
20241030,125600,474379690,5170,5170,5170,5170,0
|
|
20241030,125500,474379690,5170,5150,5170,5150,61
|
|
20241030,125400,474065520,5170,5170,5170,5170,68
|
|
20241030,125300,473713960,5170,5170,5170,5170,0
|
|
20241030,125200,473713960,5170,5170,5170,5170,100
|
|
20241030,125100,473196960,5170,5170,5170,5170,0
|
|
20241030,125000,473196960,5170,5170,5170,5170,0
|
|
20241030,124900,473196960,5170,5170,5170,5170,0
|
|
20241030,124800,473196960,5170,5160,5170,5160,27
|
|
20241030,124700,473057630,5160,5160,5160,5160,0
|
|
20241030,124600,473057630,5160,5160,5160,5160,0
|
|
20241030,124500,473057630,5160,5160,5160,5160,0
|
|
20241030,124400,473057630,5160,5160,5160,5160,1061
|
|
20241030,124300,467582870,5170,5160,5170,5160,87
|
|
20241030,124200,467133820,5160,5160,5160,5160,0
|
|
20241030,124100,467133820,5160,5160,5160,5160,100
|
|
20241030,124000,466617820,5160,5160,5160,5160,718
|
|
20241030,123900,462912940,5160,5150,5160,5150,1528
|
|
20241030,123800,455043730,5140,5140,5140,5140,180
|
|
20241030,123700,454118530,5140,5140,5140,5140,0
|
|
20241030,123600,454118530,5140,5140,5140,5140,0
|
|
20241030,123500,454118530,5140,5140,5140,5140,1300
|
|
20241030,123400,447436530,5130,5130,5130,5130,0
|
|
20241030,123300,447436530,5130,5130,5130,5130,0
|
|
20241030,123200,447436530,5130,5130,5130,5130,0
|
|
20241030,123100,447436530,5130,5130,5130,5130,0
|
|
20241030,123000,447436530,5130,5130,5130,5130,234
|
|
20241030,122900,446236110,5130,5130,5130,5130,275
|
|
20241030,122800,444825360,5140,5140,5140,5140,0
|
|
20241030,122700,444825360,5140,5140,5140,5140,0
|
|
20241030,122600,444825360,5140,5140,5140,5140,0
|
|
20241030,122500,444825360,5140,5140,5140,5140,0
|
|
20241030,122400,444825360,5140,5140,5140,5140,100
|
|
20241030,122300,444311360,5140,5140,5140,5140,0
|
|
20241030,122200,444311360,5140,5140,5140,5140,0
|
|
20241030,122100,444311360,5140,5140,5140,5140,0
|
|
20241030,122000,444311360,5140,5140,5140,5140,0
|
|
20241030,121900,444311360,5140,5140,5140,5140,1
|
|
20241030,121800,444306220,5140,5140,5140,5140,0
|
|
20241030,121700,444306220,5140,5140,5140,5140,110
|
|
20241030,121600,443740820,5140,5140,5140,5140,0
|
|
20241030,121500,443740820,5140,5140,5140,5140,0
|
|
20241030,121400,443740820,5140,5140,5140,5140,100
|
|
20241030,121300,443226820,5140,5140,5140,5140,0
|
|
20241030,121200,443226820,5140,5140,5140,5140,177
|
|
20241030,121100,442317040,5140,5140,5140,5140,0
|
|
20241030,121000,442317040,5140,5140,5140,5140,0
|
|
20241030,120900,442317040,5140,5140,5140,5140,0
|
|
20241030,120800,442317040,5140,5140,5140,5140,0
|
|
20241030,120700,442317040,5140,5140,5140,5140,0
|
|
20241030,120600,442317040,5140,5140,5140,5140,0
|
|
20241030,120500,442317040,5140,5140,5140,5140,1087
|
|
20241030,120400,436729860,5130,5130,5130,5130,0
|
|
20241030,120300,436729860,5130,5130,5130,5130,51
|
|
20241030,120200,436468230,5140,5140,5140,5130,546
|
|
20241030,120100,433662080,5140,5140,5140,5140,0
|
|
20241030,120000,433662080,5140,5140,5140,5140,1
|
|
20241030,115900,433656940,5130,5130,5130,5130,20
|
|
20241030,115800,433554340,5140,5140,5140,5140,0
|
|
20241030,115700,433554340,5140,5140,5140,5140,0
|
|
20241030,115600,433554340,5140,5130,5140,5130,41
|
|
20241030,115500,433344000,5130,5130,5130,5130,1
|
|
20241030,115400,433338870,5140,5140,5140,5140,1
|
|
20241030,115300,433333730,5150,5150,5150,5150,0
|
|
20241030,115200,433333730,5150,5150,5150,5150,1
|
|
20241030,115100,433328580,5120,5140,5140,5120,1501
|
|
20241030,115000,425623460,5150,5140,5150,5140,501
|
|
20241030,114900,423048310,5140,5140,5140,5140,0
|
|
20241030,114800,423048310,5140,5130,5140,5130,100
|
|
20241030,114700,422534710,5140,5120,5140,5120,27
|
|
20241030,114600,422396430,5140,5140,5140,5140,1
|
|
20241030,114500,422391290,5120,5120,5120,5120,0
|
|
20241030,114400,422391290,5120,5130,5130,5120,100
|
|
20241030,114300,421878940,5140,5130,5140,5130,51
|
|
20241030,114200,421617300,5130,5130,5130,5130,203
|
|
20241030,114100,420575910,5150,5150,5150,5150,0
|
|
20241030,114000,420575910,5150,5150,5150,5150,0
|
|
20241030,113900,420575910,5150,5150,5150,5150,0
|
|
20241030,113800,420575910,5150,5150,5150,5150,0
|
|
20241030,113700,420575910,5150,5150,5150,5150,0
|
|
20241030,113600,420575910,5150,5150,5150,5150,39
|
|
20241030,113500,420375060,5150,5150,5150,5150,1
|
|
20241030,113400,420369910,5120,5120,5120,5120,5
|
|
20241030,113300,420344310,5150,5150,5150,5150,2
|
|
20241030,113200,420334010,5120,5120,5120,5120,1
|
|
20241030,113100,420328890,5150,5150,5150,5150,0
|
|
20241030,113000,420328890,5150,5150,5150,5150,2
|
|
20241030,112900,420318590,5150,5150,5150,5150,0
|
|
20241030,112800,420318590,5150,5150,5150,5150,0
|
|
20241030,112700,420318590,5150,5140,5150,5140,21
|
|
20241030,112600,420210640,5150,5150,5150,5150,0
|
|
20241030,112500,420210640,5150,5140,5150,5140,60
|
|
20241030,112400,419902230,5150,5150,5150,5150,0
|
|
20241030,112300,419902230,5150,5150,5150,5150,0
|
|
20241030,112200,419902230,5150,5150,5150,5150,671
|
|
20241030,112100,416446580,5150,5150,5150,5150,0
|
|
20241030,112000,416446580,5150,5150,5150,5150,0
|
|
20241030,111900,416446580,5150,5140,5150,5140,21
|
|
20241030,111800,416338610,5140,5140,5140,5140,0
|
|
20241030,111700,416338610,5140,5140,5140,5130,1101
|
|
20241030,111600,410689470,5140,5140,5140,5140,101
|
|
20241030,111500,410170330,5150,5150,5150,5150,0
|
|
20241030,111400,410170330,5150,5150,5150,5150,0
|
|
20241030,111300,410170330,5150,5140,5150,5140,161
|
|
20241030,111200,409342780,5140,5140,5140,5140,342
|
|
20241030,111100,407584900,5140,5140,5140,5140,200
|
|
20241030,111000,406556900,5140,5140,5140,5140,0
|
|
20241030,110900,406556900,5140,5140,5140,5140,1
|
|
20241030,110800,406551760,5130,5130,5130,5130,0
|
|
20241030,110700,406551760,5130,5130,5130,5130,0
|
|
20241030,110600,406551760,5130,5130,5130,5130,179
|
|
20241030,110500,405633490,5130,5130,5130,5130,0
|
|
20241030,110400,405633490,5130,5130,5130,5130,0
|
|
20241030,110300,405633490,5130,5130,5130,5130,0
|
|
20241030,110200,405633490,5130,5130,5130,5130,0
|
|
20241030,110100,405633490,5130,5130,5130,5130,0
|
|
20241030,110000,405633490,5130,5130,5130,5130,0
|
|
20241030,105900,405633490,5130,5130,5130,5130,0
|
|
20241030,105800,405633490,5130,5130,5130,5130,0
|
|
20241030,105700,405633490,5130,5120,5130,5110,1208
|
|
20241030,105600,399460390,5120,5120,5120,5120,160
|
|
20241030,105500,398641190,5130,5110,5130,5110,7
|
|
20241030,105400,398605300,5130,5110,5130,5110,2
|
|
20241030,105300,398595060,5130,5130,5130,5130,0
|
|
20241030,105200,398595060,5130,5130,5130,5130,0
|
|
20241030,105100,398595060,5130,5130,5130,5130,0
|
|
20241030,105000,398595060,5130,5130,5130,5130,371
|
|
20241030,104900,396691830,5120,5120,5120,5120,1
|
|
20241030,104800,396686710,5130,5120,5130,5120,19
|
|
20241030,104700,396589250,5130,5130,5130,5130,0
|
|
20241030,104600,396589250,5130,5130,5130,5130,0
|
|
20241030,104500,396589250,5130,5130,5130,5130,0
|
|
20241030,104400,396589250,5130,5130,5130,5130,1
|
|
20241030,104300,396584120,5120,5120,5120,5120,0
|
|
20241030,104200,396584120,5120,5120,5120,5120,613
|
|
20241030,104100,393445560,5120,5120,5120,5120,780
|
|
20241030,104000,389451960,5130,5130,5130,5130,180
|
|
20241030,103900,388528560,5130,5130,5130,5130,0
|
|
20241030,103800,388528560,5130,5130,5130,5130,59
|
|
20241030,103700,388225890,5120,5120,5120,5120,200
|
|
20241030,103600,387201890,5120,5120,5120,5120,0
|
|
20241030,103500,387201890,5120,5120,5120,5120,0
|
|
20241030,103400,387201890,5120,5120,5120,5120,8
|
|
20241030,103300,387160930,5120,5120,5120,5120,0
|
|
20241030,103200,387160930,5120,5120,5120,5120,0
|
|
20241030,103100,387160930,5120,5120,5120,5120,0
|
|
20241030,103000,387160930,5120,5120,5120,5120,1
|
|
20241030,102900,387155810,5110,5110,5110,5110,18
|
|
20241030,102800,387063830,5120,5120,5120,5120,0
|
|
20241030,102700,387063830,5120,5120,5120,5120,0
|
|
20241030,102600,387063830,5120,5120,5120,5120,0
|
|
20241030,102500,387063830,5120,5120,5120,5120,1
|
|
20241030,102400,387058710,5090,5120,5120,5090,4088
|
|
20241030,102300,366250340,5120,5100,5120,5090,901
|
|
20241030,102200,361663220,5120,5120,5120,5120,0
|
|
20241030,102100,361663220,5120,5110,5120,5110,11
|
|
20241030,102000,361607000,5130,5100,5130,5100,1021
|
|
20241030,101900,356399870,5100,5100,5100,5100,194
|
|
20241030,101800,355410470,5130,5130,5130,5130,2
|
|
20241030,101700,355400210,5130,5130,5130,5130,1
|
|
20241030,101600,355395080,5100,5100,5100,5100,1
|
|
20241030,101500,355389980,5130,5130,5130,5130,0
|
|
20241030,101400,355389980,5130,5130,5130,5130,0
|
|
20241030,101300,355389980,5130,5130,5130,5130,0
|
|
20241030,101200,355389980,5130,5130,5130,5130,0
|
|
20241030,101100,355389980,5130,5120,5130,5120,8
|
|
20241030,101000,355348950,5130,5120,5130,5120,81
|
|
20241030,100900,354934220,5130,5120,5130,5110,13
|
|
20241030,100800,354867690,5130,5130,5130,5130,0
|
|
20241030,100700,354867690,5130,5120,5130,5120,124
|
|
20241030,100600,354232800,5130,5130,5130,5130,6
|
|
20241030,100500,354202020,5130,5130,5130,5130,0
|
|
20241030,100400,354202020,5130,5130,5130,5130,3
|
|
20241030,100300,354186630,5130,5120,5130,5120,852
|
|
20241030,100200,349824370,5140,5140,5140,5140,0
|
|
20241030,100100,349824370,5140,5140,5140,5140,2
|
|
20241030,100000,349814090,5150,5140,5150,5140,300
|
|
20241030,095900,348269940,5150,5150,5150,5150,0
|
|
20241030,095800,348269940,5150,5150,5150,5150,202
|
|
20241030,095700,347229640,5130,5130,5130,5130,108
|
|
20241030,095600,346675600,5160,5160,5160,5160,0
|
|
20241030,095500,346675600,5160,5160,5160,5160,29
|
|
20241030,095400,346525960,5160,5160,5160,5160,1075
|
|
20241030,095300,340978960,5160,5160,5170,5130,58
|
|
20241030,095200,340680940,5170,5160,5170,5160,138
|
|
20241030,095100,339968850,5170,5160,5170,5160,1001
|
|
20241030,095000,334803680,5160,5160,5160,5160,13
|
|
20241030,094900,334736600,5160,5160,5160,5160,0
|
|
20241030,094800,334736600,5160,5160,5160,5160,1
|
|
20241030,094700,334731440,5120,5150,5150,5120,805
|
|
20241030,094600,330597560,5150,5150,5150,5140,89
|
|
20241030,094500,330139220,5150,5120,5150,5120,59
|
|
20241030,094400,329837080,5110,5160,5160,5100,5396
|
|
20241030,094300,302293950,5140,5160,5160,5120,2922
|
|
20241030,094200,287292250,5150,5160,5160,5150,92
|
|
20241030,094100,286818440,5150,5150,5160,5150,189
|
|
20241030,094000,285845060,5160,5160,5160,5150,91
|
|
20241030,093900,285376390,5150,5170,5170,5150,170
|
|
20241030,093800,284499490,5170,5170,5170,5170,1
|
|
20241030,093700,284494320,5160,5150,5160,5150,485
|
|
20241030,093600,281993160,5160,5160,5160,5160,300
|
|
20241030,093500,280445160,5160,5160,5160,5160,192
|
|
20241030,093400,279454440,5160,5160,5160,5160,188
|
|
20241030,093300,278484360,5160,5150,5160,5150,3
|
|
20241030,093200,278468900,5160,5160,5160,5160,0
|
|
20241030,093100,278468900,5160,5150,5160,5140,2151
|
|
20241030,093000,267411890,5160,5160,5160,5160,2
|
|
20241030,092900,267401570,5170,5170,5170,5170,0
|
|
20241030,092800,267401570,5170,5150,5170,5150,1920
|
|
20241030,092700,257513550,5170,5170,5170,5150,212
|
|
20241030,092600,256420270,5170,5150,5170,5150,5
|
|
20241030,092500,256394500,5170,5160,5170,5160,1890
|
|
20241030,092400,246638950,5170,5180,5190,5170,5210
|
|
20241030,092300,219650100,5180,5190,5190,5180,2953
|
|
20241030,092200,204325030,5190,5180,5190,5180,859
|
|
20241030,092100,199871850,5180,5170,5180,5170,512
|
|
20241030,092000,197224470,5170,5180,5180,5160,1730
|
|
20241030,091900,188274210,5190,5160,5200,5160,3079
|
|
20241030,091800,172323180,5170,5170,5180,5160,494
|
|
20241030,091700,169768430,5180,5170,5190,5160,5974
|
|
20241030,091600,138876220,5160,5180,5180,5160,2765
|
|
20241030,091500,124579090,5170,5170,5170,5160,1454
|
|
20241030,091400,117062910,5170,5160,5170,5160,1543
|
|
20241030,091300,109098470,5160,5120,5160,5120,4540
|
|
20241030,091200,85777610,5120,5120,5120,5120,0
|
|
20241030,091100,85777610,5120,5120,5120,5110,273
|
|
20241030,091000,84379860,5120,5100,5120,5100,600
|
|
20241030,090900,81316860,5120,5120,5120,5120,20
|
|
20241030,090800,81214460,5130,5130,5140,5120,331
|
|
20241030,090700,79519400,5140,5130,5140,5120,1065
|
|
20241030,090600,74055930,5130,5090,5130,5090,102
|
|
20241030,090500,73532710,5090,5090,5090,5090,1171
|
|
20241030,090400,67572320,5080,5080,5090,5080,1976
|
|
20241030,090300,57529690,5090,5110,5130,5090,2556
|
|
20241030,090200,44505170,5130,5120,5150,5120,3001
|
|
20241030,090100,29105680,5130,5110,5130,5080,2282
|
|
20241030,090000,17456210,5130,5130,5140,5090,3407
|