632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192900,376681910,5200,5200,5200,5200,297
|
|
20241002,192800,376681910,5200,5200,5200,5200,0
|
|
20241002,192700,376681910,5200,5200,5200,5200,0
|
|
20241002,192600,376681910,5200,5200,5200,5200,0
|
|
20241002,192500,376681910,5200,5200,5200,5200,0
|
|
20241002,192400,376681910,5200,5200,5200,5200,0
|
|
20241002,192300,376681910,5200,5200,5200,5200,0
|
|
20241002,192200,376681910,5200,5200,5200,5200,0
|
|
20241002,192100,376681910,5200,5200,5200,5200,0
|
|
20241002,192000,376681910,5200,5200,5200,5200,0
|
|
20241002,191900,376681910,5200,5200,5200,5200,0
|
|
20241002,191800,376681910,5200,5200,5200,5200,0
|
|
20241002,191700,376681910,5200,5200,5200,5200,0
|
|
20241002,191600,376681910,5200,5200,5200,5200,0
|
|
20241002,191500,376681910,5200,5200,5200,5200,0
|
|
20241002,191400,376681910,5200,5200,5200,5200,0
|
|
20241002,191300,376681910,5200,5200,5200,5200,0
|
|
20241002,191200,376681910,5200,5200,5200,5200,0
|
|
20241002,191100,376681910,5200,5200,5200,5200,0
|
|
20241002,191000,376681910,5200,5200,5200,5200,0
|
|
20241002,190900,376681910,5200,5200,5200,5200,0
|
|
20241002,190800,376681910,5200,5200,5200,5200,0
|
|
20241002,190700,376681910,5200,5200,5200,5200,0
|
|
20241002,190600,376681910,5200,5200,5200,5200,0
|
|
20241002,190500,376681910,5200,5200,5200,5200,0
|
|
20241002,190400,376681910,5200,5200,5200,5200,0
|
|
20241002,190300,376681910,5200,5200,5200,5200,0
|
|
20241002,190200,376681910,5200,5200,5200,5200,0
|
|
20241002,190100,376681910,5200,5200,5200,5200,0
|
|
20241002,190000,376681910,5200,5200,5200,5200,0
|
|
20241002,185900,376681910,5200,5200,5200,5200,297
|
|
20241002,185800,376681910,5200,5200,5200,5200,0
|
|
20241002,185700,376681910,5200,5200,5200,5200,0
|
|
20241002,185600,376681910,5200,5200,5200,5200,0
|
|
20241002,185500,376681910,5200,5200,5200,5200,0
|
|
20241002,185400,376681910,5200,5200,5200,5200,0
|
|
20241002,185300,376681910,5200,5200,5200,5200,0
|
|
20241002,185200,376681910,5200,5200,5200,5200,0
|
|
20241002,185100,376681910,5200,5200,5200,5200,0
|
|
20241002,185000,376681910,5200,5200,5200,5200,0
|
|
20241002,184900,376681910,5200,5200,5200,5200,0
|
|
20241002,184800,376681910,5200,5200,5200,5200,0
|
|
20241002,184700,376681910,5200,5200,5200,5200,0
|
|
20241002,184600,376681910,5200,5200,5200,5200,0
|
|
20241002,184500,376681910,5200,5200,5200,5200,0
|
|
20241002,184400,376681910,5200,5200,5200,5200,0
|
|
20241002,184300,376681910,5200,5200,5200,5200,0
|
|
20241002,184200,376681910,5200,5200,5200,5200,0
|
|
20241002,184100,376681910,5200,5200,5200,5200,0
|
|
20241002,184000,376681910,5200,5200,5200,5200,0
|
|
20241002,183900,376681910,5200,5200,5200,5200,0
|
|
20241002,183800,376681910,5200,5200,5200,5200,0
|
|
20241002,183700,376681910,5200,5200,5200,5200,0
|
|
20241002,183600,376681910,5200,5200,5200,5200,0
|
|
20241002,183500,376681910,5200,5200,5200,5200,0
|
|
20241002,183400,376681910,5200,5200,5200,5200,0
|
|
20241002,183300,376681910,5200,5200,5200,5200,0
|
|
20241002,183200,376681910,5200,5200,5200,5200,0
|
|
20241002,183100,376681910,5200,5200,5200,5200,0
|
|
20241002,183000,376681910,5200,5200,5200,5200,0
|
|
20241002,182900,376681910,5200,5200,5200,5200,297
|
|
20241002,182800,376681910,5200,5200,5200,5200,0
|
|
20241002,182700,376681910,5200,5200,5200,5200,0
|
|
20241002,182600,376681910,5200,5200,5200,5200,0
|
|
20241002,182500,376681910,5200,5200,5200,5200,0
|
|
20241002,182400,376681910,5200,5200,5200,5200,0
|
|
20241002,182300,376681910,5200,5200,5200,5200,0
|
|
20241002,182200,376681910,5200,5200,5200,5200,0
|
|
20241002,182100,376681910,5200,5200,5200,5200,0
|
|
20241002,182000,376681910,5200,5200,5200,5200,0
|
|
20241002,181900,376681910,5200,5200,5200,5200,0
|
|
20241002,181800,376681910,5200,5200,5200,5200,0
|
|
20241002,181700,376681910,5200,5200,5200,5200,0
|
|
20241002,181600,376681910,5200,5200,5200,5200,0
|
|
20241002,181500,376681910,5200,5200,5200,5200,0
|
|
20241002,181400,376681910,5200,5200,5200,5200,0
|
|
20241002,181300,376681910,5200,5200,5200,5200,0
|
|
20241002,181200,376681910,5200,5200,5200,5200,0
|
|
20241002,181100,376681910,5200,5200,5200,5200,0
|
|
20241002,181000,376681910,5200,5200,5200,5200,0
|
|
20241002,180900,376681910,5200,5200,5200,5200,0
|
|
20241002,180800,376681910,5200,5200,5200,5200,0
|
|
20241002,180700,376681910,5200,5200,5200,5200,0
|
|
20241002,180600,376681910,5200,5200,5200,5200,0
|
|
20241002,180500,376681910,5200,5200,5200,5200,0
|
|
20241002,180400,376681910,5200,5200,5200,5200,0
|
|
20241002,180300,376681910,5200,5200,5200,5200,0
|
|
20241002,180200,376681910,5200,5200,5200,5200,0
|
|
20241002,180100,376681910,5200,5200,5200,5200,0
|
|
20241002,180000,376681910,5200,5200,5200,5200,0
|
|
20241002,175900,376681910,5200,5200,5200,5200,297
|
|
20241002,175800,376681910,5200,5200,5200,5200,0
|
|
20241002,175700,376681910,5200,5200,5200,5200,0
|
|
20241002,175600,376681910,5200,5200,5200,5200,0
|
|
20241002,175500,376681910,5200,5200,5200,5200,0
|
|
20241002,175400,376681910,5200,5200,5200,5200,0
|
|
20241002,175300,376681910,5200,5200,5200,5200,0
|
|
20241002,175200,376681910,5200,5200,5200,5200,0
|
|
20241002,175100,376681910,5200,5200,5200,5200,0
|
|
20241002,175000,376681910,5200,5200,5200,5200,0
|
|
20241002,174900,376681910,5200,5200,5200,5200,0
|
|
20241002,174800,376681910,5200,5200,5200,5200,0
|
|
20241002,174700,376681910,5200,5200,5200,5200,0
|
|
20241002,174600,376681910,5200,5200,5200,5200,0
|
|
20241002,174500,376681910,5200,5200,5200,5200,0
|
|
20241002,174400,376681910,5200,5200,5200,5200,0
|
|
20241002,174300,376681910,5200,5200,5200,5200,0
|
|
20241002,174200,376681910,5200,5200,5200,5200,0
|
|
20241002,174100,376681910,5200,5200,5200,5200,0
|
|
20241002,174000,376681910,5200,5200,5200,5200,0
|
|
20241002,173900,376681910,5200,5200,5200,5200,0
|
|
20241002,173800,376681910,5200,5200,5200,5200,0
|
|
20241002,173700,376681910,5200,5200,5200,5200,0
|
|
20241002,173600,376681910,5200,5200,5200,5200,0
|
|
20241002,173500,376681910,5200,5200,5200,5200,0
|
|
20241002,173400,376681910,5200,5200,5200,5200,0
|
|
20241002,173300,376681910,5200,5200,5200,5200,0
|
|
20241002,173200,376681910,5200,5200,5200,5200,0
|
|
20241002,173100,376681910,5200,5200,5200,5200,0
|
|
20241002,173000,376681910,5200,5200,5200,5200,0
|
|
20241002,172900,376681910,5200,5200,5200,5200,297
|
|
20241002,172800,376681910,5200,5200,5200,5200,0
|
|
20241002,172700,376681910,5200,5200,5200,5200,0
|
|
20241002,172600,376681910,5200,5200,5200,5200,0
|
|
20241002,172500,376681910,5200,5200,5200,5200,0
|
|
20241002,172400,376681910,5200,5200,5200,5200,0
|
|
20241002,172300,376681910,5200,5200,5200,5200,0
|
|
20241002,172200,376681910,5200,5200,5200,5200,0
|
|
20241002,172100,376681910,5200,5200,5200,5200,0
|
|
20241002,172000,376681910,5200,5200,5200,5200,0
|
|
20241002,171900,376681910,5200,5200,5200,5200,0
|
|
20241002,171800,376681910,5200,5200,5200,5200,0
|
|
20241002,171700,376681910,5200,5200,5200,5200,0
|
|
20241002,171600,376681910,5200,5200,5200,5200,0
|
|
20241002,171500,376681910,5200,5200,5200,5200,0
|
|
20241002,171400,376681910,5200,5200,5200,5200,0
|
|
20241002,171300,376681910,5200,5200,5200,5200,0
|
|
20241002,171200,376681910,5200,5200,5200,5200,0
|
|
20241002,171100,376681910,5200,5200,5200,5200,0
|
|
20241002,171000,376681910,5200,5200,5200,5200,0
|
|
20241002,170900,376681910,5200,5200,5200,5200,0
|
|
20241002,170800,376681910,5200,5200,5200,5200,0
|
|
20241002,170700,376681910,5200,5200,5200,5200,0
|
|
20241002,170600,376681910,5200,5200,5200,5200,0
|
|
20241002,170500,376681910,5200,5200,5200,5200,0
|
|
20241002,170400,376681910,5200,5200,5200,5200,0
|
|
20241002,170300,376681910,5200,5200,5200,5200,0
|
|
20241002,170200,376681910,5200,5200,5200,5200,0
|
|
20241002,170100,376681910,5200,5200,5200,5200,0
|
|
20241002,170000,376681910,5200,5200,5200,5200,0
|
|
20241002,165900,376681910,5200,5200,5200,5200,297
|
|
20241002,165800,376681910,5200,5200,5200,5200,0
|
|
20241002,165700,376681910,5200,5200,5200,5200,0
|
|
20241002,165600,376681910,5200,5200,5200,5200,0
|
|
20241002,165500,376681910,5200,5200,5200,5200,0
|
|
20241002,165400,376681910,5200,5200,5200,5200,0
|
|
20241002,165300,376681910,5200,5200,5200,5200,0
|
|
20241002,165200,376681910,5200,5200,5200,5200,0
|
|
20241002,165100,376681910,5200,5200,5200,5200,0
|
|
20241002,165000,376681910,5200,5200,5200,5200,0
|
|
20241002,164900,376681910,5200,5200,5200,5200,0
|
|
20241002,164800,376681910,5200,5200,5200,5200,0
|
|
20241002,164700,376681910,5200,5200,5200,5200,0
|
|
20241002,164600,376681910,5200,5200,5200,5200,0
|
|
20241002,164500,376681910,5200,5200,5200,5200,0
|
|
20241002,164400,376681910,5200,5200,5200,5200,0
|
|
20241002,164300,376681910,5200,5200,5200,5200,0
|
|
20241002,164200,376681910,5200,5200,5200,5200,0
|
|
20241002,164100,376681910,5200,5200,5200,5200,0
|
|
20241002,164000,376681910,5200,5200,5200,5200,0
|
|
20241002,163900,376681910,5200,5200,5200,5200,0
|
|
20241002,163800,376681910,5200,5200,5200,5200,0
|
|
20241002,163700,376681910,5200,5200,5200,5200,0
|
|
20241002,163600,376681910,5200,5200,5200,5200,0
|
|
20241002,163500,376681910,5200,5200,5200,5200,0
|
|
20241002,163400,376681910,5200,5200,5200,5200,0
|
|
20241002,163300,376681910,5200,5200,5200,5200,0
|
|
20241002,163200,376681910,5200,5200,5200,5200,0
|
|
20241002,163100,376681910,5200,5200,5200,5200,0
|
|
20241002,163000,376681910,5200,5200,5200,5200,0
|
|
20241002,162900,376681910,5200,5200,5200,5200,297
|
|
20241002,162800,376681910,5200,5200,5200,5200,0
|
|
20241002,162700,376681910,5200,5200,5200,5200,0
|
|
20241002,162600,376681910,5200,5200,5200,5200,0
|
|
20241002,162500,376681910,5200,5200,5200,5200,0
|
|
20241002,162400,376681910,5200,5200,5200,5200,0
|
|
20241002,162300,376681910,5200,5200,5200,5200,0
|
|
20241002,162200,376681910,5200,5200,5200,5200,0
|
|
20241002,162100,376681910,5200,5200,5200,5200,0
|
|
20241002,162000,376681910,5200,5200,5200,5200,0
|
|
20241002,161900,376681910,5200,5200,5200,5200,0
|
|
20241002,161800,376681910,5200,5200,5200,5200,0
|
|
20241002,161700,376681910,5200,5200,5200,5200,0
|
|
20241002,161600,376681910,5200,5200,5200,5200,0
|
|
20241002,161500,376681910,5200,5200,5200,5200,0
|
|
20241002,161400,376681910,5200,5200,5200,5200,0
|
|
20241002,161300,376681910,5200,5200,5200,5200,0
|
|
20241002,161200,376681910,5200,5200,5200,5200,0
|
|
20241002,161100,376681910,5200,5200,5200,5200,0
|
|
20241002,161000,376681910,5200,5200,5200,5200,0
|
|
20241002,160900,376681910,5200,5200,5200,5200,0
|
|
20241002,160800,376681910,5200,5200,5200,5200,0
|
|
20241002,160700,376681910,5200,5200,5200,5200,0
|
|
20241002,160600,376681910,5200,5200,5200,5200,0
|
|
20241002,160500,376681910,5200,5200,5200,5200,0
|
|
20241002,160400,376681910,5200,5200,5200,5200,0
|
|
20241002,160300,376681910,5200,5200,5200,5200,0
|
|
20241002,160200,376681910,5200,5200,5200,5200,0
|
|
20241002,160100,376681910,5200,5200,5200,5200,0
|
|
20241002,160000,376681910,5200,5200,5200,5200,0
|
|
20241002,155900,376681910,5200,5200,5200,5200,297
|
|
20241002,155800,376681910,5200,5200,5200,5200,0
|
|
20241002,155700,376681910,5200,5200,5200,5200,0
|
|
20241002,155600,376681910,5200,5200,5200,5200,0
|
|
20241002,155500,376681910,5200,5200,5200,5200,0
|
|
20241002,155400,376681910,5200,5200,5200,5200,0
|
|
20241002,155300,376681910,5200,5200,5200,5200,0
|
|
20241002,155200,376681910,5200,5200,5200,5200,0
|
|
20241002,155100,376681910,5200,5200,5200,5200,0
|
|
20241002,155000,376681910,5200,5200,5200,5200,0
|
|
20241002,154900,376681910,5200,5200,5200,5200,0
|
|
20241002,154800,376681910,5200,5200,5200,5200,0
|
|
20241002,154700,376681910,5200,5200,5200,5200,0
|
|
20241002,154600,376681910,5200,5200,5200,5200,0
|
|
20241002,154500,376681910,5200,5200,5200,5200,0
|
|
20241002,154400,376681910,5200,5200,5200,5200,0
|
|
20241002,154300,376681910,5200,5200,5200,5200,0
|
|
20241002,154200,376681910,5200,5200,5200,5200,0
|
|
20241002,154100,376681910,5200,5200,5200,5200,0
|
|
20241002,154000,376681910,5200,5200,5200,5200,0
|
|
20241002,153900,376681910,5200,5200,5200,5200,0
|
|
20241002,153800,376681910,5200,5200,5200,5200,0
|
|
20241002,153700,376681910,5200,5200,5200,5200,0
|
|
20241002,153600,376681910,5200,5200,5200,5200,0
|
|
20241002,153500,376681910,5200,5200,5200,5200,0
|
|
20241002,153400,376681910,5200,5200,5200,5200,0
|
|
20241002,153300,376681910,5200,5200,5200,5200,0
|
|
20241002,153200,376681910,5200,5200,5200,5200,0
|
|
20241002,153100,376681910,5200,5200,5200,5200,0
|
|
20241002,153000,376681910,5200,5200,5200,5200,297
|
|
20241002,152900,375137510,5210,5210,5210,5210,0
|
|
20241002,152800,375137510,5210,5210,5210,5210,0
|
|
20241002,152700,375137510,5210,5210,5210,5210,0
|
|
20241002,152600,375137510,5210,5210,5210,5210,0
|
|
20241002,152500,375137510,5210,5210,5210,5210,0
|
|
20241002,152400,375137510,5210,5210,5210,5210,0
|
|
20241002,152300,375137510,5210,5210,5210,5210,0
|
|
20241002,152200,375137510,5210,5210,5210,5210,0
|
|
20241002,152100,375137510,5210,5210,5210,5210,0
|
|
20241002,152000,375137510,5210,5210,5210,5210,0
|
|
20241002,151900,375137510,5210,5210,5210,5180,81
|
|
20241002,151800,374717490,5200,5200,5210,5200,394
|
|
20241002,151700,372668270,5190,5210,5210,5190,52
|
|
20241002,151600,372398150,5210,5210,5210,5180,35
|
|
20241002,151500,372216730,5180,5190,5190,5180,169
|
|
20241002,151400,371339770,5210,5210,5210,5180,414
|
|
20241002,151300,369195190,5180,5180,5210,5180,76
|
|
20241002,151200,368801480,5200,5180,5200,5180,413
|
|
20241002,151100,366654120,5180,5180,5180,5180,5
|
|
20241002,151000,366628220,5180,5180,5180,5180,32
|
|
20241002,150900,366462460,5180,5180,5180,5180,16
|
|
20241002,150800,366379580,5180,5180,5180,5180,10
|
|
20241002,150700,366327780,5180,5180,5180,5180,11
|
|
20241002,150600,366270800,5180,5180,5180,5180,245
|
|
20241002,150500,365001700,5180,5180,5180,5180,21
|
|
20241002,150400,364892920,5180,5180,5180,5180,34
|
|
20241002,150300,364716800,5180,5180,5180,5180,5
|
|
20241002,150200,364690900,5180,5180,5180,5180,0
|
|
20241002,150100,364690900,5180,5180,5180,5180,195
|
|
20241002,150000,363680800,5180,5180,5180,5180,6
|
|
20241002,145900,363649720,5180,5180,5180,5180,0
|
|
20241002,145800,363649720,5180,5180,5180,5180,33
|
|
20241002,145700,363478780,5180,5180,5180,5180,10
|
|
20241002,145600,363426980,5180,5180,5180,5180,0
|
|
20241002,145500,363426980,5180,5200,5200,5180,32
|
|
20241002,145400,363261200,5200,5200,5200,5200,1
|
|
20241002,145300,363256000,5180,5180,5180,5180,0
|
|
20241002,145200,363256000,5180,5180,5180,5180,0
|
|
20241002,145100,363256000,5180,5210,5210,5180,169
|
|
20241002,145000,362380550,5180,5180,5180,5180,6
|
|
20241002,144900,362349470,5180,5180,5180,5180,5
|
|
20241002,144800,362323570,5180,5180,5180,5180,0
|
|
20241002,144700,362323570,5180,5180,5180,5180,0
|
|
20241002,144600,362323570,5180,5180,5180,5180,0
|
|
20241002,144500,362323570,5180,5180,5180,5180,14
|
|
20241002,144400,362251050,5170,5170,5170,5170,0
|
|
20241002,144300,362251050,5170,5180,5180,5170,59
|
|
20241002,144200,361946010,5180,5180,5180,5180,0
|
|
20241002,144100,361946010,5180,5180,5180,5180,0
|
|
20241002,144000,361946010,5180,5180,5180,5180,3
|
|
20241002,143900,361930470,5180,5180,5180,5180,34
|
|
20241002,143800,361754350,5180,5180,5180,5180,0
|
|
20241002,143700,361754350,5180,5180,5180,5180,0
|
|
20241002,143600,361754350,5180,5180,5180,5180,29
|
|
20241002,143500,361604130,5180,5180,5180,5180,0
|
|
20241002,143400,361604130,5180,5180,5180,5180,200
|
|
20241002,143300,360568130,5180,5190,5190,5180,535
|
|
20241002,143200,357794440,5190,5190,5190,5190,0
|
|
20241002,143100,357794440,5190,5190,5190,5190,0
|
|
20241002,143000,357794440,5190,5190,5190,5190,57
|
|
20241002,142900,357498610,5190,5190,5190,5190,0
|
|
20241002,142800,357498610,5190,5190,5190,5190,24
|
|
20241002,142700,357374050,5190,5190,5190,5190,1
|
|
20241002,142600,357368860,5220,5220,5220,5220,0
|
|
20241002,142500,357368860,5220,5220,5220,5220,721
|
|
20241002,142400,353605240,5220,5220,5220,5220,0
|
|
20241002,142300,353605240,5220,5220,5220,5220,422
|
|
20241002,142200,351402400,5220,5220,5220,5220,0
|
|
20241002,142100,351402400,5220,5220,5220,5220,0
|
|
20241002,142000,351402400,5220,5220,5220,5220,0
|
|
20241002,141900,351402400,5220,5190,5220,5190,410
|
|
20241002,141800,349262500,5190,5190,5190,5190,7
|
|
20241002,141700,349226170,5180,5200,5200,5180,1000
|
|
20241002,141600,344043910,5200,5200,5200,5200,5
|
|
20241002,141500,344017910,5200,5200,5200,5200,62
|
|
20241002,141400,343695510,5200,5200,5200,5200,0
|
|
20241002,141300,343695510,5200,5200,5200,5200,28
|
|
20241002,141200,343549910,5200,5200,5200,5200,0
|
|
20241002,141100,343549910,5200,5200,5200,5200,0
|
|
20241002,141000,343549910,5200,5200,5200,5200,29
|
|
20241002,140900,343399110,5200,5200,5200,5200,5
|
|
20241002,140800,343373110,5200,5200,5200,5200,2
|
|
20241002,140700,343362710,5200,5200,5200,5200,500
|
|
20241002,140600,340762710,5200,5200,5200,5200,0
|
|
20241002,140500,340762710,5200,5200,5200,5200,2491
|
|
20241002,140400,327809510,5240,5240,5240,5240,0
|
|
20241002,140300,327809510,5240,5210,5240,5210,626
|
|
20241002,140200,324548020,5210,5210,5210,5210,267
|
|
20241002,140100,323156950,5250,5210,5250,5210,3945
|
|
20241002,140000,302521210,5210,5210,5210,5210,33
|
|
20241002,135900,302349280,5220,5220,5220,5220,2
|
|
20241002,135800,302338840,5240,5240,5240,5240,0
|
|
20241002,135700,302338840,5240,5240,5240,5240,0
|
|
20241002,135600,302338840,5240,5240,5240,5240,0
|
|
20241002,135500,302338840,5240,5230,5240,5230,2
|
|
20241002,135400,302328370,5220,5220,5220,5220,0
|
|
20241002,135300,302328370,5220,5220,5220,5220,0
|
|
20241002,135200,302328370,5220,5210,5220,5210,144
|
|
20241002,135100,301577220,5220,5210,5220,5210,3
|
|
20241002,135000,301561570,5210,5210,5210,5210,0
|
|
20241002,134900,301561570,5210,5210,5210,5210,0
|
|
20241002,134800,301561570,5210,5210,5210,5210,31
|
|
20241002,134700,301400060,5210,5210,5210,5210,0
|
|
20241002,134600,301400060,5210,5210,5210,5210,6
|
|
20241002,134500,301368800,5210,5210,5210,5210,14
|
|
20241002,134400,301295860,5210,5210,5210,5210,0
|
|
20241002,134300,301295860,5210,5210,5210,5210,0
|
|
20241002,134200,301295860,5210,5210,5210,5210,0
|
|
20241002,134100,301295860,5210,5210,5210,5210,29
|
|
20241002,134000,301144770,5210,5210,5210,5210,28
|
|
20241002,133900,300998890,5240,5240,5240,5240,0
|
|
20241002,133800,300998890,5240,5240,5240,5240,1
|
|
20241002,133700,300993650,5220,5220,5220,5220,0
|
|
20241002,133600,300993650,5220,5220,5220,5220,324
|
|
20241002,133500,299302370,5220,5220,5220,5220,0
|
|
20241002,133400,299302370,5220,5220,5220,5220,0
|
|
20241002,133300,299302370,5220,5220,5220,5220,48
|
|
20241002,133200,299051810,5220,5220,5220,5220,0
|
|
20241002,133100,299051810,5220,5220,5220,5220,17
|
|
20241002,133000,298963070,5220,5220,5220,5220,16
|
|
20241002,132900,298879550,5220,5230,5230,5220,100
|
|
20241002,132800,298357490,5240,5240,5240,5240,53
|
|
20241002,132700,298079770,5250,5250,5250,5250,0
|
|
20241002,132600,298079770,5250,5250,5250,5250,0
|
|
20241002,132500,298079770,5250,5250,5250,5250,0
|
|
20241002,132400,298079770,5250,5250,5250,5250,34
|
|
20241002,132300,297901270,5250,5250,5250,5250,0
|
|
20241002,132200,297901270,5250,5250,5250,5250,0
|
|
20241002,132100,297901270,5250,5250,5250,5250,66
|
|
20241002,132000,297554770,5250,5250,5250,5250,0
|
|
20241002,131900,297554770,5250,5250,5250,5250,0
|
|
20241002,131800,297554770,5250,5250,5250,5250,0
|
|
20241002,131700,297554770,5250,5250,5250,5250,8
|
|
20241002,131600,297512770,5250,5250,5250,5250,8
|
|
20241002,131500,297470770,5260,5260,5260,5260,100
|
|
20241002,131400,296944770,5260,5260,5260,5260,0
|
|
20241002,131300,296944770,5260,5260,5260,5260,0
|
|
20241002,131200,296944770,5260,5260,5260,5260,0
|
|
20241002,131100,296944770,5260,5260,5260,5260,0
|
|
20241002,131000,296944770,5260,5260,5260,5260,189
|
|
20241002,130900,295950630,5250,5260,5260,5250,19
|
|
20241002,130800,295850870,5260,5260,5260,5260,2
|
|
20241002,130700,295840350,5280,5280,5280,5280,0
|
|
20241002,130600,295840350,5280,5280,5280,5280,0
|
|
20241002,130500,295840350,5280,5260,5280,5260,6
|
|
20241002,130400,295808770,5260,5260,5260,5260,0
|
|
20241002,130300,295808770,5260,5290,5290,5260,1118
|
|
20241002,130200,289905230,5280,5280,5280,5280,394
|
|
20241002,130100,287824910,5280,5270,5280,5270,63
|
|
20241002,130000,287492890,5270,5270,5270,5270,260
|
|
20241002,125900,286122690,5260,5260,5260,5260,0
|
|
20241002,125800,286122690,5260,5240,5260,5240,1945
|
|
20241002,125700,275892310,5230,5230,5230,5230,0
|
|
20241002,125600,275892310,5230,5240,5240,5230,2500
|
|
20241002,125500,262817300,5230,5230,5230,5230,15
|
|
20241002,125400,262738850,5230,5230,5230,5230,0
|
|
20241002,125300,262738850,5230,5230,5230,5230,0
|
|
20241002,125200,262738850,5230,5230,5230,5230,0
|
|
20241002,125100,262738850,5230,5230,5230,5230,100
|
|
20241002,125000,262215850,5230,5250,5250,5230,38
|
|
20241002,124900,262016790,5250,5250,5250,5250,100
|
|
20241002,124800,261491790,5250,5250,5250,5250,0
|
|
20241002,124700,261491790,5250,5260,5260,5250,957
|
|
20241002,124600,256461970,5270,5270,5270,5270,0
|
|
20241002,124500,256461970,5270,5270,5270,5270,0
|
|
20241002,124400,256461970,5270,5270,5270,5270,0
|
|
20241002,124300,256461970,5270,5270,5270,5270,0
|
|
20241002,124200,256461970,5270,5270,5270,5270,2
|
|
20241002,124100,256451430,5270,5270,5270,5270,19
|
|
20241002,124000,256351300,5270,5270,5270,5270,1
|
|
20241002,123900,256346030,5270,5270,5270,5270,0
|
|
20241002,123800,256346030,5270,5270,5270,5270,315
|
|
20241002,123700,254685980,5250,5250,5250,5250,0
|
|
20241002,123600,254685980,5250,5260,5270,5250,128
|
|
20241002,123500,254011630,5250,5250,5250,5250,0
|
|
20241002,123400,254011630,5250,5250,5250,5250,1000
|
|
20241002,123300,248761630,5260,5260,5260,5260,250
|
|
20241002,123200,247446630,5260,5260,5260,5260,0
|
|
20241002,123100,247446630,5260,5260,5260,5260,0
|
|
20241002,123000,247446630,5260,5260,5260,5260,0
|
|
20241002,122900,247446630,5260,5260,5260,5260,0
|
|
20241002,122800,247446630,5260,5260,5260,5260,384
|
|
20241002,122700,245426790,5250,5240,5250,5240,324
|
|
20241002,122600,243726010,5230,5230,5230,5230,0
|
|
20241002,122500,243726010,5230,5230,5230,5230,0
|
|
20241002,122400,243726010,5230,5230,5230,5230,0
|
|
20241002,122300,243726010,5230,5230,5230,5230,0
|
|
20241002,122200,243726010,5230,5230,5230,5230,0
|
|
20241002,122100,243726010,5230,5230,5230,5230,20
|
|
20241002,122000,243621410,5230,5230,5230,5230,0
|
|
20241002,121900,243621410,5230,5230,5230,5230,241
|
|
20241002,121800,242360980,5210,5210,5210,5210,0
|
|
20241002,121700,242360980,5210,5210,5210,5210,0
|
|
20241002,121600,242360980,5210,5210,5210,5210,0
|
|
20241002,121500,242360980,5210,5210,5210,5210,0
|
|
20241002,121400,242360980,5210,5210,5210,5210,0
|
|
20241002,121300,242360980,5210,5210,5210,5210,10
|
|
20241002,121200,242308880,5210,5210,5210,5210,14
|
|
20241002,121100,242235940,5230,5230,5230,5230,1
|
|
20241002,121000,242230710,5230,5230,5230,5230,1
|
|
20241002,120900,242225480,5210,5210,5210,5210,690
|
|
20241002,120800,238630580,5210,5220,5220,5210,540
|
|
20241002,120700,235817170,5230,5230,5230,5230,0
|
|
20241002,120600,235817170,5230,5230,5230,5230,95
|
|
20241002,120500,235320320,5230,5230,5230,5230,261
|
|
20241002,120400,233955290,5210,5210,5210,5210,0
|
|
20241002,120300,233955290,5210,5210,5210,5210,0
|
|
20241002,120200,233955290,5210,5210,5210,5210,0
|
|
20241002,120100,233955290,5210,5210,5210,5210,0
|
|
20241002,120000,233955290,5210,5210,5210,5210,0
|
|
20241002,115900,233955290,5210,5240,5240,5210,2
|
|
20241002,115800,233944840,5230,5230,5230,5230,0
|
|
20241002,115700,233944840,5230,5210,5230,5210,188
|
|
20241002,115600,232961800,5210,5210,5210,5210,0
|
|
20241002,115500,232961800,5210,5210,5210,5210,0
|
|
20241002,115400,232961800,5210,5210,5210,5210,1228
|
|
20241002,115300,226563920,5210,5210,5210,5210,16
|
|
20241002,115200,226480560,5210,5210,5210,5210,0
|
|
20241002,115100,226480560,5210,5210,5210,5210,19
|
|
20241002,115000,226381570,5240,5240,5240,5240,0
|
|
20241002,114900,226381570,5240,5240,5240,5240,0
|
|
20241002,114800,226381570,5240,5240,5240,5240,0
|
|
20241002,114700,226381570,5240,5220,5240,5220,213
|
|
20241002,114600,225269610,5210,5210,5210,5210,0
|
|
20241002,114500,225269610,5210,5230,5230,5210,286
|
|
20241002,114400,223776960,5260,5260,5260,5260,1
|
|
20241002,114300,223771700,5230,5230,5230,5230,61
|
|
20241002,114200,223452670,5250,5250,5250,5250,0
|
|
20241002,114100,223452670,5250,5250,5250,5250,0
|
|
20241002,114000,223452670,5250,5250,5250,5250,3
|
|
20241002,113900,223436920,5260,5260,5260,5260,1
|
|
20241002,113800,223431660,5250,5250,5250,5250,1232
|
|
20241002,113700,216963660,5250,5250,5250,5250,1
|
|
20241002,113600,216958410,5240,5240,5240,5240,19
|
|
20241002,113500,216858850,5240,5240,5240,5240,0
|
|
20241002,113400,216858850,5240,5240,5240,5240,0
|
|
20241002,113300,216858850,5240,5240,5240,5240,0
|
|
20241002,113200,216858850,5240,5240,5240,5240,8
|
|
20241002,113100,216816930,5250,5250,5250,5250,1
|
|
20241002,113000,216811680,5240,5240,5240,5240,0
|
|
20241002,112900,216811680,5240,5240,5240,5240,0
|
|
20241002,112800,216811680,5240,5240,5240,5240,0
|
|
20241002,112700,216811680,5240,5230,5240,5230,113
|
|
20241002,112600,216220140,5220,5230,5230,5220,6
|
|
20241002,112500,216188770,5230,5230,5230,5230,100
|
|
20241002,112400,215665770,5230,5230,5230,5230,0
|
|
20241002,112300,215665770,5230,5230,5230,5230,10
|
|
20241002,112200,215613470,5230,5230,5230,5230,0
|
|
20241002,112100,215613470,5230,5230,5230,5230,10
|
|
20241002,112000,215561170,5250,5250,5250,5250,0
|
|
20241002,111900,215561170,5250,5250,5250,5250,0
|
|
20241002,111800,215561170,5250,5250,5250,5250,5
|
|
20241002,111700,215534920,5250,5250,5250,5250,1
|
|
20241002,111600,215529670,5240,5240,5240,5240,0
|
|
20241002,111500,215529670,5240,5240,5240,5240,0
|
|
20241002,111400,215529670,5240,5240,5240,5240,134
|
|
20241002,111300,214827510,5240,5210,5240,5210,61
|
|
20241002,111200,214509670,5210,5210,5210,5210,0
|
|
20241002,111100,214509670,5210,5210,5210,5210,0
|
|
20241002,111000,214509670,5210,5210,5210,5210,0
|
|
20241002,110900,214509670,5210,5210,5210,5210,15
|
|
20241002,110800,214431520,5250,5250,5250,5250,10
|
|
20241002,110700,214379020,5220,5220,5220,5220,0
|
|
20241002,110600,214379020,5220,5220,5220,5220,491
|
|
20241002,110500,211816000,5220,5220,5220,5220,0
|
|
20241002,110400,211816000,5220,5220,5220,5220,0
|
|
20241002,110300,211816000,5220,5220,5220,5220,0
|
|
20241002,110200,211816000,5220,5220,5220,5220,0
|
|
20241002,110100,211816000,5220,5220,5220,5220,0
|
|
20241002,110000,211816000,5220,5220,5220,5220,0
|
|
20241002,105900,211816000,5220,5220,5220,5220,200
|
|
20241002,105800,210772000,5220,5210,5220,5210,115
|
|
20241002,105700,210171850,5210,5210,5210,5210,0
|
|
20241002,105600,210171850,5210,5210,5210,5210,0
|
|
20241002,105500,210171850,5210,5210,5210,5210,50
|
|
20241002,105400,209911350,5210,5250,5250,5210,195
|
|
20241002,105300,208893770,5250,5250,5250,5250,3
|
|
20241002,105200,208878020,5260,5260,5260,5260,0
|
|
20241002,105100,208878020,5260,5260,5260,5260,0
|
|
20241002,105000,208878020,5260,5260,5260,5260,5
|
|
20241002,104900,208851720,5260,5260,5260,5260,0
|
|
20241002,104800,208851720,5260,5260,5260,5260,0
|
|
20241002,104700,208851720,5260,5260,5260,5260,0
|
|
20241002,104600,208851720,5260,5260,5260,5260,0
|
|
20241002,104500,208851720,5260,5260,5260,5260,0
|
|
20241002,104400,208851720,5260,5260,5260,5260,30
|
|
20241002,104300,208693920,5270,5260,5270,5260,30
|
|
20241002,104200,208535880,5270,5270,5270,5270,0
|
|
20241002,104100,208535880,5270,5270,5270,5270,0
|
|
20241002,104000,208535880,5270,5270,5270,5270,90
|
|
20241002,103900,208061580,5270,5270,5270,5270,0
|
|
20241002,103800,208061580,5270,5220,5270,5190,297
|
|
20241002,103700,206505060,5230,5230,5230,5230,8
|
|
20241002,103600,206463220,5230,5230,5230,5230,0
|
|
20241002,103500,206463220,5230,5230,5230,5230,17
|
|
20241002,103400,206374310,5230,5230,5230,5230,42
|
|
20241002,103300,206154650,5200,5230,5230,5200,1998
|
|
20241002,103200,195755230,5230,5240,5240,5230,500
|
|
20241002,103100,193137840,5250,5250,5260,5250,9
|
|
20241002,103000,193090530,5250,5250,5250,5250,72
|
|
20241002,102900,192712530,5250,5240,5250,5240,38
|
|
20241002,102800,192513040,5250,5240,5250,5240,42
|
|
20241002,102700,192292600,5210,5210,5210,5210,17
|
|
20241002,102600,192204030,5210,5210,5210,5210,201
|
|
20241002,102500,191156820,5210,5200,5210,5200,143
|
|
20241002,102400,190412220,5200,5210,5210,5190,113
|
|
20241002,102300,189824660,5200,5200,5200,5200,293
|
|
20241002,102200,188301060,5190,5190,5190,5190,0
|
|
20241002,102100,188301060,5190,5190,5190,5190,0
|
|
20241002,102000,188301060,5190,5190,5190,5190,1
|
|
20241002,101900,188295870,5200,5200,5200,5200,88
|
|
20241002,101800,187838270,5200,5200,5200,5200,51
|
|
20241002,101700,187573070,5200,5200,5200,5200,2
|
|
20241002,101600,187562670,5200,5190,5200,5190,886
|
|
20241002,101500,182963830,5190,5190,5190,5190,66
|
|
20241002,101400,182621290,5180,5180,5180,5180,5
|
|
20241002,101300,182595390,5180,5180,5180,5180,5
|
|
20241002,101200,182569490,5190,5190,5190,5190,0
|
|
20241002,101100,182569490,5190,5170,5190,5170,118
|
|
20241002,101000,181958570,5170,5150,5170,5150,53
|
|
20241002,100900,181685580,5150,5170,5170,5150,201
|
|
20241002,100800,180646430,5170,5170,5170,5170,20
|
|
20241002,100700,180543030,5170,5180,5180,5170,1296
|
|
20241002,100600,173833190,5170,5160,5170,5160,71
|
|
20241002,100500,173466610,5160,5180,5180,5160,37
|
|
20241002,100400,173275020,5180,5180,5180,5180,2
|
|
20241002,100300,173264660,5170,5160,5170,5160,513
|
|
20241002,100200,170614730,5160,5150,5160,5150,238
|
|
20241002,100100,169389010,5150,5150,5150,5130,31
|
|
20241002,100000,169229760,5140,5140,5140,5140,35
|
|
20241002,095900,169049860,5140,5140,5140,5140,0
|
|
20241002,095800,169049860,5140,5110,5140,5110,1409
|
|
20241002,095700,161838330,5120,5130,5130,5120,325
|
|
20241002,095600,160174230,5130,5130,5130,5130,16
|
|
20241002,095500,160092150,5120,5120,5120,5120,201
|
|
20241002,095400,159063030,5120,5120,5120,5120,0
|
|
20241002,095300,159063030,5120,5120,5120,5120,0
|
|
20241002,095200,159063030,5120,5120,5120,5120,38
|
|
20241002,095100,158868470,5130,5130,5130,5130,1
|
|
20241002,095000,158863340,5130,5120,5130,5120,326
|
|
20241002,094900,157191120,5130,5130,5130,5130,240
|
|
20241002,094800,155959920,5140,5130,5140,5130,62
|
|
20241002,094700,155641840,5130,5140,5140,5130,35
|
|
20241002,094600,155462270,5140,5140,5140,5140,7
|
|
20241002,094500,155426290,5140,5140,5140,5140,53
|
|
20241002,094400,155153870,5140,5140,5140,5140,20
|
|
20241002,094300,155051070,5140,5140,5140,5140,7
|
|
20241002,094200,155015090,5140,5140,5150,5120,52
|
|
20241002,094100,154748120,5150,5120,5150,5120,21
|
|
20241002,094000,154640570,5150,5150,5150,5150,15
|
|
20241002,093900,154563320,5150,5150,5150,5150,0
|
|
20241002,093800,154563320,5150,5140,5150,5140,1004
|
|
20241002,093700,149402720,5140,5110,5140,5110,1488
|
|
20241002,093600,141798950,5130,5130,5130,5110,4058
|
|
20241002,093500,120981750,5110,5110,5110,5110,3
|
|
20241002,093400,120966420,5110,5120,5120,5110,269
|
|
20241002,093300,119590230,5110,5120,5120,5110,110
|
|
20241002,093200,119027400,5130,5130,5130,5130,24
|
|
20241002,093100,118904280,5130,5130,5130,5130,14
|
|
20241002,093000,118832460,5120,5130,5130,5120,5332
|
|
20241002,092900,91532520,5150,5120,5150,5120,162
|
|
20241002,092800,90701250,5160,5160,5160,5130,293
|
|
20241002,092700,89198100,5150,5160,5160,5130,87
|
|
20241002,092600,88750110,5150,5160,5160,5150,69
|
|
20241002,092500,88394250,5120,5130,5160,5120,529
|
|
20241002,092400,85684550,5160,5130,5160,5120,565
|
|
20241002,092300,82788860,5150,5150,5150,5150,22
|
|
20241002,092200,82675560,5130,5130,5130,5130,78
|
|
20241002,092100,82275420,5130,5160,5160,5130,21
|
|
20241002,092000,82167660,5120,5160,5160,5120,164
|
|
20241002,091900,81327940,5160,5150,5170,5110,954
|
|
20241002,091800,76440060,5180,5180,5180,5180,2
|
|
20241002,091700,76429700,5180,5180,5180,5130,423
|
|
20241002,091600,74239380,5160,5160,5160,5160,544
|
|
20241002,091500,71432340,5180,5160,5190,5160,463
|
|
20241002,091400,69030000,5150,5150,5150,5150,0
|
|
20241002,091300,69030000,5150,5120,5150,5120,106
|
|
20241002,091200,68484490,5110,5130,5130,5110,863
|
|
20241002,091100,64073240,5120,5120,5120,5120,400
|
|
20241002,091000,62025240,5130,5120,5150,5120,629
|
|
20241002,090900,58800980,5150,5130,5150,5120,2916
|
|
20241002,090800,43845630,5130,5120,5130,5120,102
|
|
20241002,090700,43322390,5110,5130,5150,5110,546
|
|
20241002,090600,40531150,5150,5150,5150,5150,100
|
|
20241002,090500,40016150,5150,5110,5150,5090,1107
|
|
20241002,090400,34369380,5110,5140,5140,5100,1213
|
|
20241002,090300,28176320,5140,5160,5160,5140,1268
|
|
20241002,090200,21647420,5150,5160,5160,5150,1042
|
|
20241002,090100,16276110,5160,5180,5180,5150,1385
|
|
20241002,090000,9130160,5180,5220,5220,5180,1751
|