663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,200000,212744545,4220,4220,4220,4220,1032
|
|
20241002,195900,212744545,4220,4220,4220,4220,0
|
|
20241002,195800,212744545,4220,4220,4220,4220,0
|
|
20241002,195700,212744545,4220,4220,4220,4220,0
|
|
20241002,195600,212744545,4220,4220,4220,4220,0
|
|
20241002,195500,212744545,4220,4220,4220,4220,0
|
|
20241002,195400,212744545,4220,4220,4220,4220,0
|
|
20241002,195300,212744545,4220,4220,4220,4220,0
|
|
20241002,195200,212744545,4220,4220,4220,4220,0
|
|
20241002,195100,212744545,4220,4220,4220,4220,0
|
|
20241002,195000,212744545,4220,4220,4220,4220,0
|
|
20241002,194900,212744545,4220,4220,4220,4220,0
|
|
20241002,194800,212744545,4220,4220,4220,4220,0
|
|
20241002,194700,212744545,4220,4220,4220,4220,0
|
|
20241002,194600,212744545,4220,4220,4220,4220,0
|
|
20241002,194500,212744545,4220,4220,4220,4220,0
|
|
20241002,194400,212744545,4220,4220,4220,4220,0
|
|
20241002,194300,212744545,4220,4220,4220,4220,0
|
|
20241002,194200,212744545,4220,4220,4220,4220,0
|
|
20241002,194100,212744545,4220,4220,4220,4220,0
|
|
20241002,194000,212744545,4220,4220,4220,4220,0
|
|
20241002,193900,212744545,4220,4220,4220,4220,0
|
|
20241002,193800,212744545,4220,4220,4220,4220,0
|
|
20241002,193700,212744545,4220,4220,4220,4220,0
|
|
20241002,193600,212744545,4220,4220,4220,4220,0
|
|
20241002,193500,212744545,4220,4220,4220,4220,0
|
|
20241002,193400,212744545,4220,4220,4220,4220,0
|
|
20241002,193300,212744545,4220,4220,4220,4220,0
|
|
20241002,193200,212744545,4220,4220,4220,4220,0
|
|
20241002,193100,212744545,4220,4220,4220,4220,0
|
|
20241002,193000,212744545,4220,4220,4220,4220,1032
|
|
20241002,192900,212744545,4220,4220,4220,4220,0
|
|
20241002,192800,212744545,4220,4220,4220,4220,0
|
|
20241002,192700,212744545,4220,4220,4220,4220,0
|
|
20241002,192600,212744545,4220,4220,4220,4220,0
|
|
20241002,192500,212744545,4220,4220,4220,4220,0
|
|
20241002,192400,212744545,4220,4220,4220,4220,0
|
|
20241002,192300,212744545,4220,4220,4220,4220,0
|
|
20241002,192200,212744545,4220,4220,4220,4220,0
|
|
20241002,192100,212744545,4220,4220,4220,4220,0
|
|
20241002,192000,212744545,4220,4220,4220,4220,0
|
|
20241002,191900,212744545,4220,4220,4220,4220,0
|
|
20241002,191800,212744545,4220,4220,4220,4220,0
|
|
20241002,191700,212744545,4220,4220,4220,4220,0
|
|
20241002,191600,212744545,4220,4220,4220,4220,0
|
|
20241002,191500,212744545,4220,4220,4220,4220,0
|
|
20241002,191400,212744545,4220,4220,4220,4220,0
|
|
20241002,191300,212744545,4220,4220,4220,4220,0
|
|
20241002,191200,212744545,4220,4220,4220,4220,0
|
|
20241002,191100,212744545,4220,4220,4220,4220,0
|
|
20241002,191000,212744545,4220,4220,4220,4220,0
|
|
20241002,190900,212744545,4220,4220,4220,4220,0
|
|
20241002,190800,212744545,4220,4220,4220,4220,0
|
|
20241002,190700,212744545,4220,4220,4220,4220,0
|
|
20241002,190600,212744545,4220,4220,4220,4220,0
|
|
20241002,190500,212744545,4220,4220,4220,4220,0
|
|
20241002,190400,212744545,4220,4220,4220,4220,0
|
|
20241002,190300,212744545,4220,4220,4220,4220,0
|
|
20241002,190200,212744545,4220,4220,4220,4220,0
|
|
20241002,190100,212744545,4220,4220,4220,4220,0
|
|
20241002,190000,212744545,4220,4220,4220,4220,1032
|
|
20241002,185900,212744545,4220,4220,4220,4220,0
|
|
20241002,185800,212744545,4220,4220,4220,4220,0
|
|
20241002,185700,212744545,4220,4220,4220,4220,0
|
|
20241002,185600,212744545,4220,4220,4220,4220,0
|
|
20241002,185500,212744545,4220,4220,4220,4220,0
|
|
20241002,185400,212744545,4220,4220,4220,4220,0
|
|
20241002,185300,212744545,4220,4220,4220,4220,0
|
|
20241002,185200,212744545,4220,4220,4220,4220,0
|
|
20241002,185100,212744545,4220,4220,4220,4220,0
|
|
20241002,185000,212744545,4220,4220,4220,4220,0
|
|
20241002,184900,212744545,4220,4220,4220,4220,0
|
|
20241002,184800,212744545,4220,4220,4220,4220,0
|
|
20241002,184700,212744545,4220,4220,4220,4220,0
|
|
20241002,184600,212744545,4220,4220,4220,4220,0
|
|
20241002,184500,212744545,4220,4220,4220,4220,0
|
|
20241002,184400,212744545,4220,4220,4220,4220,0
|
|
20241002,184300,212744545,4220,4220,4220,4220,0
|
|
20241002,184200,212744545,4220,4220,4220,4220,0
|
|
20241002,184100,212744545,4220,4220,4220,4220,0
|
|
20241002,184000,212744545,4220,4220,4220,4220,0
|
|
20241002,183900,212744545,4220,4220,4220,4220,0
|
|
20241002,183800,212744545,4220,4220,4220,4220,0
|
|
20241002,183700,212744545,4220,4220,4220,4220,0
|
|
20241002,183600,212744545,4220,4220,4220,4220,0
|
|
20241002,183500,212744545,4220,4220,4220,4220,0
|
|
20241002,183400,212744545,4220,4220,4220,4220,0
|
|
20241002,183300,212744545,4220,4220,4220,4220,0
|
|
20241002,183200,212744545,4220,4220,4220,4220,0
|
|
20241002,183100,212744545,4220,4220,4220,4220,0
|
|
20241002,183000,212744545,4220,4220,4220,4220,1032
|
|
20241002,182900,212744545,4220,4220,4220,4220,0
|
|
20241002,182800,212744545,4220,4220,4220,4220,0
|
|
20241002,182700,212744545,4220,4220,4220,4220,0
|
|
20241002,182600,212744545,4220,4220,4220,4220,0
|
|
20241002,182500,212744545,4220,4220,4220,4220,0
|
|
20241002,182400,212744545,4220,4220,4220,4220,0
|
|
20241002,182300,212744545,4220,4220,4220,4220,0
|
|
20241002,182200,212744545,4220,4220,4220,4220,0
|
|
20241002,182100,212744545,4220,4220,4220,4220,0
|
|
20241002,182000,212744545,4220,4220,4220,4220,0
|
|
20241002,181900,212744545,4220,4220,4220,4220,0
|
|
20241002,181800,212744545,4220,4220,4220,4220,0
|
|
20241002,181700,212744545,4220,4220,4220,4220,0
|
|
20241002,181600,212744545,4220,4220,4220,4220,0
|
|
20241002,181500,212744545,4220,4220,4220,4220,0
|
|
20241002,181400,212744545,4220,4220,4220,4220,0
|
|
20241002,181300,212744545,4220,4220,4220,4220,0
|
|
20241002,181200,212744545,4220,4220,4220,4220,0
|
|
20241002,181100,212744545,4220,4220,4220,4220,0
|
|
20241002,181000,212744545,4220,4220,4220,4220,0
|
|
20241002,180900,212744545,4220,4220,4220,4220,0
|
|
20241002,180800,212744545,4220,4220,4220,4220,0
|
|
20241002,180700,212744545,4220,4220,4220,4220,0
|
|
20241002,180600,212744545,4220,4220,4220,4220,0
|
|
20241002,180500,212744545,4220,4220,4220,4220,0
|
|
20241002,180400,212744545,4220,4220,4220,4220,0
|
|
20241002,180300,212744545,4220,4220,4220,4220,0
|
|
20241002,180200,212744545,4220,4220,4220,4220,0
|
|
20241002,180100,212744545,4220,4220,4220,4220,0
|
|
20241002,180000,212744545,4220,4220,4220,4220,1032
|
|
20241002,175900,212744545,4220,4220,4220,4220,0
|
|
20241002,175800,212744545,4220,4220,4220,4220,0
|
|
20241002,175700,212744545,4220,4220,4220,4220,0
|
|
20241002,175600,212744545,4220,4220,4220,4220,0
|
|
20241002,175500,212744545,4220,4220,4220,4220,0
|
|
20241002,175400,212744545,4220,4220,4220,4220,0
|
|
20241002,175300,212744545,4220,4220,4220,4220,0
|
|
20241002,175200,212744545,4220,4220,4220,4220,0
|
|
20241002,175100,212744545,4220,4220,4220,4220,0
|
|
20241002,175000,212744545,4220,4220,4220,4220,0
|
|
20241002,174900,212744545,4220,4220,4220,4220,0
|
|
20241002,174800,212744545,4220,4220,4220,4220,0
|
|
20241002,174700,212744545,4220,4220,4220,4220,0
|
|
20241002,174600,212744545,4220,4220,4220,4220,0
|
|
20241002,174500,212744545,4220,4220,4220,4220,0
|
|
20241002,174400,212744545,4220,4220,4220,4220,0
|
|
20241002,174300,212744545,4220,4220,4220,4220,0
|
|
20241002,174200,212744545,4220,4220,4220,4220,0
|
|
20241002,174100,212744545,4220,4220,4220,4220,0
|
|
20241002,174000,212744545,4220,4220,4220,4220,0
|
|
20241002,173900,212744545,4220,4220,4220,4220,0
|
|
20241002,173800,212744545,4220,4220,4220,4220,0
|
|
20241002,173700,212744545,4220,4220,4220,4220,0
|
|
20241002,173600,212744545,4220,4220,4220,4220,0
|
|
20241002,173500,212744545,4220,4220,4220,4220,0
|
|
20241002,173400,212744545,4220,4220,4220,4220,0
|
|
20241002,173300,212744545,4220,4220,4220,4220,0
|
|
20241002,173200,212744545,4220,4220,4220,4220,0
|
|
20241002,173100,212744545,4220,4220,4220,4220,0
|
|
20241002,173000,212744545,4220,4220,4220,4220,1032
|
|
20241002,172900,212744545,4220,4220,4220,4220,0
|
|
20241002,172800,212744545,4220,4220,4220,4220,0
|
|
20241002,172700,212744545,4220,4220,4220,4220,0
|
|
20241002,172600,212744545,4220,4220,4220,4220,0
|
|
20241002,172500,212744545,4220,4220,4220,4220,0
|
|
20241002,172400,212744545,4220,4220,4220,4220,0
|
|
20241002,172300,212744545,4220,4220,4220,4220,0
|
|
20241002,172200,212744545,4220,4220,4220,4220,0
|
|
20241002,172100,212744545,4220,4220,4220,4220,0
|
|
20241002,172000,212744545,4220,4220,4220,4220,0
|
|
20241002,171900,212744545,4220,4220,4220,4220,0
|
|
20241002,171800,212744545,4220,4220,4220,4220,0
|
|
20241002,171700,212744545,4220,4220,4220,4220,0
|
|
20241002,171600,212744545,4220,4220,4220,4220,0
|
|
20241002,171500,212744545,4220,4220,4220,4220,0
|
|
20241002,171400,212744545,4220,4220,4220,4220,0
|
|
20241002,171300,212744545,4220,4220,4220,4220,0
|
|
20241002,171200,212744545,4220,4220,4220,4220,0
|
|
20241002,171100,212744545,4220,4220,4220,4220,0
|
|
20241002,171000,212744545,4220,4220,4220,4220,0
|
|
20241002,170900,212744545,4220,4220,4220,4220,0
|
|
20241002,170800,212744545,4220,4220,4220,4220,0
|
|
20241002,170700,212744545,4220,4220,4220,4220,0
|
|
20241002,170600,212744545,4220,4220,4220,4220,0
|
|
20241002,170500,212744545,4220,4220,4220,4220,0
|
|
20241002,170400,212744545,4220,4220,4220,4220,0
|
|
20241002,170300,212744545,4220,4220,4220,4220,0
|
|
20241002,170200,212744545,4220,4220,4220,4220,0
|
|
20241002,170100,212744545,4220,4220,4220,4220,0
|
|
20241002,170000,212744545,4220,4220,4220,4220,1032
|
|
20241002,165900,212744545,4220,4220,4220,4220,0
|
|
20241002,165800,212744545,4220,4220,4220,4220,0
|
|
20241002,165700,212744545,4220,4220,4220,4220,0
|
|
20241002,165600,212744545,4220,4220,4220,4220,0
|
|
20241002,165500,212744545,4220,4220,4220,4220,0
|
|
20241002,165400,212744545,4220,4220,4220,4220,0
|
|
20241002,165300,212744545,4220,4220,4220,4220,0
|
|
20241002,165200,212744545,4220,4220,4220,4220,0
|
|
20241002,165100,212744545,4220,4220,4220,4220,0
|
|
20241002,165000,212744545,4220,4220,4220,4220,0
|
|
20241002,164900,212744545,4220,4220,4220,4220,0
|
|
20241002,164800,212744545,4220,4220,4220,4220,0
|
|
20241002,164700,212744545,4220,4220,4220,4220,0
|
|
20241002,164600,212744545,4220,4220,4220,4220,0
|
|
20241002,164500,212744545,4220,4220,4220,4220,0
|
|
20241002,164400,212744545,4220,4220,4220,4220,0
|
|
20241002,164300,212744545,4220,4220,4220,4220,0
|
|
20241002,164200,212744545,4220,4220,4220,4220,0
|
|
20241002,164100,212744545,4220,4220,4220,4220,0
|
|
20241002,164000,212744545,4220,4220,4220,4220,0
|
|
20241002,163900,212744545,4220,4220,4220,4220,0
|
|
20241002,163800,212744545,4220,4220,4220,4220,0
|
|
20241002,163700,212744545,4220,4220,4220,4220,0
|
|
20241002,163600,212744545,4220,4220,4220,4220,0
|
|
20241002,163500,212744545,4220,4220,4220,4220,0
|
|
20241002,163400,212744545,4220,4220,4220,4220,0
|
|
20241002,163300,212744545,4220,4220,4220,4220,0
|
|
20241002,163200,212744545,4220,4220,4220,4220,0
|
|
20241002,163100,212744545,4220,4220,4220,4220,0
|
|
20241002,163000,212744545,4220,4220,4220,4220,1032
|
|
20241002,162900,212744545,4220,4220,4220,4220,0
|
|
20241002,162800,212744545,4220,4220,4220,4220,0
|
|
20241002,162700,212744545,4220,4220,4220,4220,0
|
|
20241002,162600,212744545,4220,4220,4220,4220,0
|
|
20241002,162500,212744545,4220,4220,4220,4220,0
|
|
20241002,162400,212744545,4220,4220,4220,4220,0
|
|
20241002,162300,212744545,4220,4220,4220,4220,0
|
|
20241002,162200,212744545,4220,4220,4220,4220,0
|
|
20241002,162100,212744545,4220,4220,4220,4220,0
|
|
20241002,162000,212744545,4220,4220,4220,4220,0
|
|
20241002,161900,212744545,4220,4220,4220,4220,0
|
|
20241002,161800,212744545,4220,4220,4220,4220,0
|
|
20241002,161700,212744545,4220,4220,4220,4220,0
|
|
20241002,161600,212744545,4220,4220,4220,4220,0
|
|
20241002,161500,212744545,4220,4220,4220,4220,0
|
|
20241002,161400,212744545,4220,4220,4220,4220,0
|
|
20241002,161300,212744545,4220,4220,4220,4220,0
|
|
20241002,161200,212744545,4220,4220,4220,4220,0
|
|
20241002,161100,212744545,4220,4220,4220,4220,0
|
|
20241002,161000,212744545,4220,4220,4220,4220,0
|
|
20241002,160900,212744545,4220,4220,4220,4220,0
|
|
20241002,160800,212744545,4220,4220,4220,4220,0
|
|
20241002,160700,212744545,4220,4220,4220,4220,0
|
|
20241002,160600,212744545,4220,4220,4220,4220,0
|
|
20241002,160500,212744545,4220,4220,4220,4220,0
|
|
20241002,160400,212744545,4220,4220,4220,4220,0
|
|
20241002,160300,212744545,4220,4220,4220,4220,0
|
|
20241002,160200,212744545,4220,4220,4220,4220,0
|
|
20241002,160100,212744545,4220,4220,4220,4220,0
|
|
20241002,160000,212744545,4220,4220,4220,4220,1032
|
|
20241002,155900,212744545,4220,4220,4220,4220,0
|
|
20241002,155800,212744545,4220,4220,4220,4220,0
|
|
20241002,155700,212744545,4220,4220,4220,4220,0
|
|
20241002,155600,212744545,4220,4220,4220,4220,0
|
|
20241002,155500,212744545,4220,4220,4220,4220,0
|
|
20241002,155400,212744545,4220,4220,4220,4220,0
|
|
20241002,155300,212744545,4220,4220,4220,4220,0
|
|
20241002,155200,212744545,4220,4220,4220,4220,0
|
|
20241002,155100,212744545,4220,4220,4220,4220,0
|
|
20241002,155000,212744545,4220,4220,4220,4220,0
|
|
20241002,154900,212744545,4220,4220,4220,4220,0
|
|
20241002,154800,212744545,4220,4220,4220,4220,0
|
|
20241002,154700,212744545,4220,4220,4220,4220,0
|
|
20241002,154600,212744545,4220,4220,4220,4220,0
|
|
20241002,154500,212744545,4220,4220,4220,4220,0
|
|
20241002,154400,212744545,4220,4220,4220,4220,0
|
|
20241002,154300,212744545,4220,4220,4220,4220,0
|
|
20241002,154200,212744545,4220,4220,4220,4220,0
|
|
20241002,154100,212744545,4220,4220,4220,4220,0
|
|
20241002,154000,212744545,4220,4220,4220,4220,0
|
|
20241002,153900,212744545,4220,4220,4220,4220,0
|
|
20241002,153800,212744545,4220,4220,4220,4220,0
|
|
20241002,153700,212744545,4220,4220,4220,4220,0
|
|
20241002,153600,212744545,4220,4220,4220,4220,0
|
|
20241002,153500,212744545,4220,4220,4220,4220,0
|
|
20241002,153400,212744545,4220,4220,4220,4220,0
|
|
20241002,153300,212744545,4220,4220,4220,4220,0
|
|
20241002,153200,212744545,4220,4220,4220,4220,0
|
|
20241002,153100,212744545,4220,4220,4220,4220,0
|
|
20241002,153000,212744545,4220,4220,4220,4220,2064
|
|
20241002,152900,208389505,4225,4225,4225,4225,0
|
|
20241002,152800,208389505,4225,4225,4225,4225,0
|
|
20241002,152700,208389505,4225,4225,4225,4225,0
|
|
20241002,152600,208389505,4225,4225,4225,4225,0
|
|
20241002,152500,208389505,4225,4225,4225,4225,0
|
|
20241002,152400,208389505,4225,4225,4225,4225,0
|
|
20241002,152300,208389505,4225,4225,4225,4225,0
|
|
20241002,152200,208389505,4225,4225,4225,4225,0
|
|
20241002,152100,208389505,4225,4225,4225,4225,0
|
|
20241002,152000,208389505,4225,4225,4225,4225,0
|
|
20241002,151900,208389505,4225,4225,4235,4225,252
|
|
20241002,151800,207324200,4235,4225,4235,4225,38
|
|
20241002,151700,207163455,4225,4235,4235,4225,36
|
|
20241002,151600,207011125,4230,4230,4230,4230,0
|
|
20241002,151500,207011125,4230,4230,4230,4230,0
|
|
20241002,151400,207011125,4230,4230,4230,4230,0
|
|
20241002,151300,207011125,4230,4235,4235,4230,12
|
|
20241002,151200,206960315,4235,4235,4235,4235,7
|
|
20241002,151100,206930670,4240,4240,4240,4240,0
|
|
20241002,151000,206930670,4240,4240,4240,4240,0
|
|
20241002,150900,206930670,4240,4240,4240,4240,0
|
|
20241002,150800,206930670,4240,4235,4240,4235,203
|
|
20241002,150700,206070950,4235,4230,4235,4230,107
|
|
20241002,150600,205618305,4235,4235,4235,4235,0
|
|
20241002,150500,205618305,4235,4235,4235,4235,0
|
|
20241002,150400,205618305,4235,4235,4235,4235,240
|
|
20241002,150300,204601905,4235,4220,4235,4220,51
|
|
20241002,150200,204386670,4225,4225,4225,4225,452
|
|
20241002,150100,202476970,4240,4240,4240,4240,0
|
|
20241002,150000,202476970,4240,4240,4240,4240,0
|
|
20241002,145900,202476970,4240,4240,4240,4240,0
|
|
20241002,145800,202476970,4240,4240,4240,4240,0
|
|
20241002,145700,202476970,4240,4240,4240,4240,0
|
|
20241002,145600,202476970,4240,4240,4240,4240,0
|
|
20241002,145500,202476970,4240,4240,4240,4240,12
|
|
20241002,145400,202426090,4230,4230,4230,4230,45
|
|
20241002,145300,202235740,4235,4235,4235,4235,0
|
|
20241002,145200,202235740,4235,4235,4235,4235,0
|
|
20241002,145100,202235740,4235,4235,4235,4235,0
|
|
20241002,145000,202235740,4235,4235,4235,4235,26
|
|
20241002,144900,202125630,4230,4235,4235,4230,22
|
|
20241002,144800,202032470,4235,4235,4235,4235,42
|
|
20241002,144700,201854600,4235,4235,4235,4235,0
|
|
20241002,144600,201854600,4235,4235,4235,4235,21
|
|
20241002,144500,201765665,4235,4235,4235,4235,0
|
|
20241002,144400,201765665,4235,4235,4235,4235,58
|
|
20241002,144300,201520035,4235,4235,4235,4235,10
|
|
20241002,144200,201477685,4235,4235,4235,4235,19
|
|
20241002,144100,201397220,4235,4235,4235,4235,67
|
|
20241002,144000,201113475,4235,4235,4235,4235,0
|
|
20241002,143900,201113475,4235,4235,4235,4235,25
|
|
20241002,143800,201007600,4235,4235,4235,4235,2
|
|
20241002,143700,200999130,4235,4235,4235,4235,26
|
|
20241002,143600,200889020,4230,4230,4230,4230,0
|
|
20241002,143500,200889020,4230,4225,4230,4225,47
|
|
20241002,143400,200690325,4225,4245,4245,4225,929
|
|
20241002,143300,196759210,4245,4245,4245,4245,0
|
|
20241002,143200,196759210,4245,4240,4245,4240,323
|
|
20241002,143100,195389585,4240,4235,4240,4235,931
|
|
20241002,143000,191442640,4240,4235,4240,4235,31
|
|
20241002,142900,191311240,4235,4235,4235,4235,0
|
|
20241002,142800,191311240,4235,4235,4235,4235,97
|
|
20241002,142700,190900445,4235,4240,4240,4235,193
|
|
20241002,142600,190082990,4235,4235,4235,4235,0
|
|
20241002,142500,190082990,4235,4235,4235,4235,1364
|
|
20241002,142400,184306450,4235,4235,4235,4235,361
|
|
20241002,142300,182777615,4240,4240,4240,4240,30
|
|
20241002,142200,182650415,4240,4240,4240,4240,1
|
|
20241002,142100,182646175,4245,4245,4245,4245,23
|
|
20241002,142000,182548540,4240,4245,4245,4240,55
|
|
20241002,141900,182315195,4255,4255,4255,4255,1430
|
|
20241002,141800,176230545,4260,4265,4270,4260,504
|
|
20241002,141700,174083320,4265,4265,4265,4265,0
|
|
20241002,141600,174083320,4265,4265,4265,4265,22
|
|
20241002,141500,173989490,4265,4265,4265,4265,0
|
|
20241002,141400,173989490,4265,4265,4265,4265,46
|
|
20241002,141300,173793300,4265,4265,4265,4265,24
|
|
20241002,141200,173690940,4260,4255,4260,4255,196
|
|
20241002,141100,172855985,4260,4260,4260,4260,33
|
|
20241002,141000,172715405,4260,4260,4260,4260,0
|
|
20241002,140900,172715405,4260,4255,4260,4255,32
|
|
20241002,140800,172579155,4255,4255,4255,4255,0
|
|
20241002,140700,172579155,4255,4255,4255,4255,34
|
|
20241002,140600,172434485,4255,4255,4255,4255,23
|
|
20241002,140500,172336620,4255,4255,4255,4255,250
|
|
20241002,140400,171272870,4255,4255,4255,4255,33
|
|
20241002,140300,171132455,4255,4255,4255,4255,0
|
|
20241002,140200,171132455,4255,4255,4255,4255,24
|
|
20241002,140100,171030335,4250,4250,4250,4250,1
|
|
20241002,140000,171026085,4255,4255,4255,4255,21
|
|
20241002,135900,170936730,4255,4255,4255,4255,33
|
|
20241002,135800,170796315,4255,4255,4255,4255,0
|
|
20241002,135700,170796315,4255,4255,4255,4255,27
|
|
20241002,135600,170681430,4255,4255,4255,4255,0
|
|
20241002,135500,170681430,4255,4250,4255,4250,25
|
|
20241002,135400,170575060,4255,4255,4255,4255,0
|
|
20241002,135300,170575060,4255,4255,4255,4255,23
|
|
20241002,135200,170477195,4255,4250,4255,4250,23
|
|
20241002,135100,170379380,4250,4250,4250,4250,0
|
|
20241002,135000,170379380,4250,4250,4250,4250,40
|
|
20241002,134900,170209380,4250,4250,4250,4250,1
|
|
20241002,134800,170205130,4250,4250,4250,4250,34
|
|
20241002,134700,170060630,4250,4250,4250,4250,0
|
|
20241002,134600,170060630,4250,4250,4250,4250,18
|
|
20241002,134500,169984130,4250,4250,4250,4250,0
|
|
20241002,134400,169984130,4250,4250,4250,4250,24
|
|
20241002,134300,169882130,4250,4250,4250,4250,28
|
|
20241002,134200,169763130,4250,4250,4250,4250,0
|
|
20241002,134100,169763130,4250,4250,4250,4250,26
|
|
20241002,134000,169652630,4250,4250,4250,4250,0
|
|
20241002,133900,169652630,4250,4250,4250,4250,23
|
|
20241002,133800,169554880,4245,4245,4245,4245,10
|
|
20241002,133700,169512430,4245,4245,4245,4245,21
|
|
20241002,133600,169423285,4240,4240,4240,4240,339
|
|
20241002,133500,167985925,4240,4240,4240,4240,88
|
|
20241002,133400,167612805,4245,4255,4255,4245,118
|
|
20241002,133300,167111695,4250,4250,4250,4250,142
|
|
20241002,133200,166508195,4260,4260,4260,4260,23
|
|
20241002,133100,166410215,4260,4260,4260,4260,1
|
|
20241002,133000,166405955,4260,4260,4260,4260,74
|
|
20241002,132900,166090715,4260,4260,4260,4260,23
|
|
20241002,132800,165992735,4260,4260,4260,4260,0
|
|
20241002,132700,165992735,4260,4255,4260,4255,139
|
|
20241002,132600,165401185,4255,4260,4260,4255,941
|
|
20241002,132500,161394090,4270,4270,4270,4270,23
|
|
20241002,132400,161295880,4270,4270,4270,4270,0
|
|
20241002,132300,161295880,4270,4270,4270,4270,86
|
|
20241002,132200,160928660,4270,4270,4270,4270,31
|
|
20241002,132100,160796290,4270,4270,4270,4270,0
|
|
20241002,132000,160796290,4270,4270,4270,4270,33
|
|
20241002,131900,160655380,4270,4270,4270,4270,0
|
|
20241002,131800,160655380,4270,4270,4270,4270,28
|
|
20241002,131700,160535820,4270,4270,4270,4270,0
|
|
20241002,131600,160535820,4270,4270,4270,4270,19
|
|
20241002,131500,160454690,4270,4270,4270,4270,21
|
|
20241002,131400,160365020,4270,4270,4270,4270,2
|
|
20241002,131300,160356480,4270,4270,4270,4270,18
|
|
20241002,131200,160279620,4270,4270,4270,4270,7
|
|
20241002,131100,160249730,4270,4270,4270,4270,29
|
|
20241002,131000,160125900,4270,4270,4270,4270,0
|
|
20241002,130900,160125900,4270,4265,4270,4265,329
|
|
20241002,130800,158722580,4265,4265,4265,4265,32
|
|
20241002,130700,158586100,4265,4265,4265,4265,0
|
|
20241002,130600,158586100,4265,4265,4265,4265,25
|
|
20241002,130500,158479475,4265,4265,4265,4265,0
|
|
20241002,130400,158479475,4265,4270,4270,4265,114
|
|
20241002,130300,157993170,4275,4275,4275,4275,0
|
|
20241002,130200,157993170,4275,4270,4275,4270,33
|
|
20241002,130100,157852105,4275,4275,4275,4275,20
|
|
20241002,130000,157766605,4275,4275,4275,4275,0
|
|
20241002,125900,157766605,4275,4275,4275,4275,29
|
|
20241002,125800,157642630,4275,4275,4275,4275,0
|
|
20241002,125700,157642630,4275,4275,4275,4275,24
|
|
20241002,125600,157540030,4275,4275,4275,4275,0
|
|
20241002,125500,157540030,4275,4275,4275,4275,24
|
|
20241002,125400,157437430,4275,4270,4275,4270,16
|
|
20241002,125300,157369105,4260,4260,4260,4260,0
|
|
20241002,125200,157369105,4260,4260,4260,4260,0
|
|
20241002,125100,157369105,4260,4260,4260,4260,0
|
|
20241002,125000,157369105,4260,4275,4275,4260,1000
|
|
20241002,124900,153103010,4275,4275,4275,4275,0
|
|
20241002,124800,153103010,4275,4275,4275,4275,111
|
|
20241002,124700,152628485,4275,4275,4275,4275,0
|
|
20241002,124600,152628485,4275,4275,4275,4275,24
|
|
20241002,124500,152525885,4275,4275,4275,4275,21
|
|
20241002,124400,152436110,4275,4275,4275,4275,50
|
|
20241002,124300,152222360,4275,4275,4275,4275,24
|
|
20241002,124200,152119760,4270,4270,4270,4270,20
|
|
20241002,124100,152034360,4275,4275,4275,4275,26
|
|
20241002,124000,151923210,4270,4270,4270,4270,1
|
|
20241002,123900,151918940,4275,4270,4275,4270,30
|
|
20241002,123800,151790725,4270,4270,4270,4270,24
|
|
20241002,123700,151688245,4270,4270,4270,4270,0
|
|
20241002,123600,151688245,4270,4270,4270,4270,33
|
|
20241002,123500,151547335,4270,4270,4270,4270,0
|
|
20241002,123400,151547335,4270,4265,4270,4265,29
|
|
20241002,123300,151423535,4265,4265,4265,4265,2
|
|
20241002,123200,151415005,4265,4260,4265,4260,32
|
|
20241002,123100,151278610,4245,4245,4245,4245,0
|
|
20241002,123000,151278610,4245,4245,4245,4245,0
|
|
20241002,122900,151278610,4245,4245,4245,4245,0
|
|
20241002,122800,151278610,4245,4245,4245,4245,0
|
|
20241002,122700,151278610,4245,4245,4245,4245,32
|
|
20241002,122600,151142770,4260,4260,4260,4260,0
|
|
20241002,122500,151142770,4260,4260,4260,4260,29
|
|
20241002,122400,151019230,4260,4260,4260,4260,17
|
|
20241002,122300,150946810,4260,4260,4260,4260,0
|
|
20241002,122200,150946810,4260,4260,4260,4260,28
|
|
20241002,122100,150827530,4260,4260,4260,4260,0
|
|
20241002,122000,150827530,4260,4260,4260,4260,30
|
|
20241002,121900,150699730,4260,4260,4260,4260,0
|
|
20241002,121800,150699730,4260,4255,4260,4255,23
|
|
20241002,121700,150601765,4240,4240,4240,4240,0
|
|
20241002,121600,150601765,4240,4240,4240,4240,25
|
|
20241002,121500,150495765,4255,4255,4255,4255,26
|
|
20241002,121400,150385135,4255,4255,4255,4255,0
|
|
20241002,121300,150385135,4255,4255,4255,4255,17
|
|
20241002,121200,150312800,4255,4245,4255,4245,1652
|
|
20241002,121100,143292790,4245,4245,4245,4245,18
|
|
20241002,121000,143216380,4245,4245,4245,4245,30
|
|
20241002,120900,143089030,4245,4245,4245,4245,0
|
|
20241002,120800,143089030,4245,4245,4245,4245,31
|
|
20241002,120700,142957435,4245,4245,4245,4245,0
|
|
20241002,120600,142957435,4245,4245,4245,4245,45
|
|
20241002,120500,142766410,4245,4245,4245,4245,0
|
|
20241002,120400,142766410,4245,4245,4245,4245,29
|
|
20241002,120300,142643305,4245,4245,4245,4245,30
|
|
20241002,120200,142515955,4245,4245,4245,4245,0
|
|
20241002,120100,142515955,4245,4245,4245,4245,28
|
|
20241002,120000,142397095,4245,4245,4245,4245,0
|
|
20241002,115900,142397095,4245,4245,4245,4245,30
|
|
20241002,115800,142269745,4245,4245,4245,4245,0
|
|
20241002,115700,142269745,4245,4245,4245,4245,17
|
|
20241002,115600,142197580,4245,4245,4245,4245,20
|
|
20241002,115500,142112680,4240,4250,4250,4240,91
|
|
20241002,115400,141726830,4250,4250,4250,4250,23
|
|
20241002,115300,141629080,4250,4250,4250,4250,0
|
|
20241002,115200,141629080,4250,4250,4250,4250,22
|
|
20241002,115100,141535580,4250,4250,4250,4250,0
|
|
20241002,115000,141535580,4250,4250,4250,4250,24
|
|
20241002,114900,141433580,4250,4250,4250,4250,16
|
|
20241002,114800,141365580,4250,4250,4250,4250,0
|
|
20241002,114700,141365580,4250,4250,4250,4250,33
|
|
20241002,114600,141225330,4245,4245,4245,4245,0
|
|
20241002,114500,141225330,4245,4245,4245,4245,32
|
|
20241002,114400,141089490,4245,4245,4245,4245,0
|
|
20241002,114300,141089490,4245,4245,4245,4245,27
|
|
20241002,114200,140974875,4245,4245,4245,4245,0
|
|
20241002,114100,140974875,4245,4245,4245,4245,136
|
|
20241002,114000,140397555,4250,4250,4250,4250,28
|
|
20241002,113900,140278555,4250,4250,4250,4250,7
|
|
20241002,113800,140248805,4250,4250,4250,4250,21
|
|
20241002,113700,140159555,4250,4250,4250,4250,0
|
|
20241002,113600,140159555,4250,4250,4250,4250,23
|
|
20241002,113500,140061805,4250,4250,4250,4250,0
|
|
20241002,113400,140061805,4250,4245,4250,4245,25
|
|
20241002,113300,139955560,4250,4250,4250,4250,23
|
|
20241002,113200,139857810,4250,4250,4250,4250,1
|
|
20241002,113100,139853560,4250,4250,4250,4250,31
|
|
20241002,113000,139721810,4250,4250,4250,4250,0
|
|
20241002,112900,139721810,4250,4250,4250,4250,24
|
|
20241002,112800,139619810,4245,4245,4245,4245,0
|
|
20241002,112700,139619810,4245,4245,4245,4245,21
|
|
20241002,112600,139530665,4245,4250,4250,4245,125
|
|
20241002,112500,138999885,4255,4255,4255,4255,0
|
|
20241002,112400,138999885,4255,4255,4255,4250,1581
|
|
20241002,112300,132280125,4270,4270,4270,4270,0
|
|
20241002,112200,132280125,4270,4270,4270,4270,24
|
|
20241002,112100,132177645,4270,4270,4270,4270,0
|
|
20241002,112000,132177645,4270,4270,4270,4270,16
|
|
20241002,111900,132109325,4270,4270,4270,4270,31
|
|
20241002,111800,131976955,4270,4270,4270,4270,0
|
|
20241002,111700,131976955,4270,4270,4270,4270,39
|
|
20241002,111600,131810425,4270,4270,4270,4270,0
|
|
20241002,111500,131810425,4270,4270,4270,4270,29
|
|
20241002,111400,131686595,4270,4270,4270,4270,2
|
|
20241002,111300,131678055,4270,4270,4270,4270,25
|
|
20241002,111200,131571305,4270,4265,4270,4265,41
|
|
20241002,111100,131396370,4265,4265,4265,4265,0
|
|
20241002,111000,131396370,4265,4265,4265,4265,18
|
|
20241002,110900,131319600,4265,4265,4265,4265,0
|
|
20241002,110800,131319600,4265,4265,4265,4265,32
|
|
20241002,110700,131183120,4265,4265,4265,4265,4
|
|
20241002,110600,131166060,4265,4265,4265,4265,21
|
|
20241002,110500,131076495,4260,4260,4260,4260,201
|
|
20241002,110400,130220235,4260,4260,4260,4260,0
|
|
20241002,110300,130220235,4260,4260,4260,4260,36
|
|
20241002,110200,130066875,4260,4260,4260,4260,0
|
|
20241002,110100,130066875,4260,4260,4260,4260,32
|
|
20241002,110000,129930555,4260,4260,4260,4260,0
|
|
20241002,105900,129930555,4260,4255,4260,4255,44
|
|
20241002,105800,129743185,4255,4255,4255,4255,29
|
|
20241002,105700,129619790,4255,4255,4255,4255,5
|
|
20241002,105600,129598515,4260,4255,4260,4255,29
|
|
20241002,105500,129475045,4255,4255,4255,4255,19
|
|
20241002,105400,129394200,4255,4255,4255,4255,29
|
|
20241002,105300,129270805,4255,4255,4255,4255,0
|
|
20241002,105200,129270805,4255,4255,4255,4255,18
|
|
20241002,105100,129194215,4255,4255,4255,4255,22
|
|
20241002,105000,129100605,4255,4255,4255,4255,0
|
|
20241002,104900,129100605,4255,4255,4255,4255,20
|
|
20241002,104800,129015505,4255,4255,4255,4255,0
|
|
20241002,104700,129015505,4255,4255,4255,4255,184
|
|
20241002,104600,128232585,4250,4250,4250,4250,51
|
|
20241002,104500,128015835,4250,4250,4250,4250,32
|
|
20241002,104400,127879835,4250,4250,4250,4250,40
|
|
20241002,104300,127709835,4240,4240,4240,4240,0
|
|
20241002,104200,127709835,4240,4240,4240,4240,0
|
|
20241002,104100,127709835,4240,4240,4240,4240,0
|
|
20241002,104000,127709835,4240,4240,4240,4240,376
|
|
20241002,103900,126115595,4240,4240,4240,4240,139
|
|
20241002,103800,125526235,4245,4255,4255,4245,155
|
|
20241002,103700,124867705,4260,4260,4260,4260,1
|
|
20241002,103600,124863445,4245,4245,4245,4245,0
|
|
20241002,103500,124863445,4245,4245,4245,4245,0
|
|
20241002,103400,124863445,4245,4245,4245,4245,0
|
|
20241002,103300,124863445,4245,4245,4245,4245,0
|
|
20241002,103200,124863445,4245,4245,4245,4245,264
|
|
20241002,103100,123742765,4260,4260,4260,4260,32
|
|
20241002,103000,123606445,4260,4260,4260,4260,0
|
|
20241002,102900,123606445,4260,4255,4260,4255,29
|
|
20241002,102800,123482910,4255,4255,4255,4255,31
|
|
20241002,102700,123351005,4255,4255,4255,4255,0
|
|
20241002,102600,123351005,4255,4255,4255,4255,233
|
|
20241002,102500,122359590,4255,4255,4255,4255,5
|
|
20241002,102400,122338315,4255,4255,4255,4255,31
|
|
20241002,102300,122206410,4255,4255,4255,4255,0
|
|
20241002,102200,122206410,4255,4250,4255,4250,327
|
|
20241002,102100,120816535,4255,4255,4255,4255,24
|
|
20241002,102000,120714415,4255,4255,4255,4255,0
|
|
20241002,101900,120714415,4255,4255,4255,4255,21
|
|
20241002,101800,120625060,4255,4255,4255,4255,11
|
|
20241002,101700,120578255,4250,4250,4250,4250,198
|
|
20241002,101600,119736755,4250,4250,4250,4250,249
|
|
20241002,101500,118678505,4250,4250,4250,4250,17
|
|
20241002,101400,118606255,4250,4250,4250,4250,21
|
|
20241002,101300,118517005,4250,4250,4250,4250,0
|
|
20241002,101200,118517005,4250,4250,4250,4250,33
|
|
20241002,101100,118376755,4250,4250,4250,4250,7
|
|
20241002,101000,118347005,4250,4250,4250,4250,45
|
|
20241002,100900,118155755,4250,4245,4250,4245,3
|
|
20241002,100800,118143010,4250,4250,4250,4250,32
|
|
20241002,100700,118007010,4250,4250,4250,4250,27
|
|
20241002,100600,117892260,4250,4250,4250,4250,200
|
|
20241002,100500,117042260,4255,4250,4255,4250,267
|
|
20241002,100400,115907010,4245,4245,4245,4245,0
|
|
20241002,100300,115907010,4245,4245,4245,4245,114
|
|
20241002,100200,115423080,4245,4245,4245,4245,23
|
|
20241002,100100,115325445,4245,4245,4245,4245,19
|
|
20241002,100000,115244790,4240,4240,4240,4240,273
|
|
20241002,095900,114087270,4240,4240,4240,4240,0
|
|
20241002,095800,114087270,4240,4240,4240,4240,49
|
|
20241002,095700,113879510,4240,4240,4240,4240,1
|
|
20241002,095600,113875270,4240,4240,4240,4240,24
|
|
20241002,095500,113773510,4240,4240,4240,4240,0
|
|
20241002,095400,113773510,4240,4240,4240,4240,30
|
|
20241002,095300,113646310,4240,4240,4240,4240,25
|
|
20241002,095200,113540310,4240,4240,4240,4240,0
|
|
20241002,095100,113540310,4240,4240,4240,4240,31
|
|
20241002,095000,113408870,4240,4240,4240,4240,23
|
|
20241002,094900,113311350,4240,4245,4245,4235,76
|
|
20241002,094800,112989150,4245,4245,4245,4245,0
|
|
20241002,094700,112989150,4245,4245,4245,4245,38
|
|
20241002,094600,112827840,4245,4245,4245,4245,0
|
|
20241002,094500,112827840,4245,4245,4245,4245,26
|
|
20241002,094400,112717470,4245,4245,4245,4245,232
|
|
20241002,094300,111732630,4245,4245,4245,4245,0
|
|
20241002,094200,111732630,4245,4245,4245,4245,59
|
|
20241002,094100,111482175,4245,4245,4245,4245,0
|
|
20241002,094000,111482175,4245,4240,4245,4240,182
|
|
20241002,093900,110709775,4245,4245,4245,4245,1
|
|
20241002,093800,110705530,4245,4245,4245,4245,35
|
|
20241002,093700,110556955,4220,4220,4220,4220,265
|
|
20241002,093600,109438655,4215,4215,4215,4215,135
|
|
20241002,093500,108869630,4210,4205,4210,4195,605
|
|
20241002,093400,106324160,4215,4205,4215,4195,502
|
|
20241002,093300,104218010,4200,4200,4200,4200,0
|
|
20241002,093200,104218010,4200,4220,4220,4200,569
|
|
20241002,093100,101827810,4215,4215,4215,4165,10654
|
|
20241002,093000,57150850,4220,4220,4220,4215,110
|
|
20241002,092900,56687030,4215,4215,4220,4215,242
|
|
20241002,092800,55666745,4220,4225,4230,4220,659
|
|
20241002,092700,52883090,4225,4245,4245,4225,2277
|
|
20241002,092600,43239745,4240,4255,4255,4240,1325
|
|
20241002,092500,37615440,4255,4250,4255,4245,1072
|
|
20241002,092400,33064060,4255,4255,4255,4255,33
|
|
20241002,092300,32923645,4255,4255,4255,4250,3811
|
|
20241002,092200,16715365,4260,4260,4260,4260,299
|
|
20241002,092100,15441625,4270,4270,4270,4270,24
|
|
20241002,092000,15339145,4265,4280,4280,4265,1282
|
|
20241002,091900,9864175,4290,4290,4290,4290,26
|
|
20241002,091800,9752635,4290,4290,4290,4290,46
|
|
20241002,091700,9555295,4290,4290,4290,4290,33
|
|
20241002,091600,9413725,4290,4280,4290,4275,31
|
|
20241002,091500,9280835,4270,4270,4270,4270,0
|
|
20241002,091400,9280835,4270,4270,4270,4270,0
|
|
20241002,091300,9280835,4270,4270,4270,4270,0
|
|
20241002,091200,9280835,4270,4255,4270,4255,30
|
|
20241002,091100,9153170,4255,4255,4255,4255,300
|
|
20241002,091000,7876670,4260,4270,4275,4260,353
|
|
20241002,090900,6371240,4265,4280,4280,4265,345
|
|
20241002,090800,4897945,4275,4285,4285,4275,162
|
|
20241002,090700,4204800,4290,4290,4290,4290,33
|
|
20241002,090600,4063230,4285,4285,4285,4285,24
|
|
20241002,090500,3960390,4285,4305,4305,4285,167
|
|
20241002,090400,3244195,4305,4305,4305,4305,10
|
|
20241002,090300,3201145,4305,4305,4305,4305,23
|
|
20241002,090200,3102130,4315,4315,4315,4315,19
|
|
20241002,090100,3020145,4315,4315,4315,4315,0
|
|
20241002,090000,3020145,4315,4275,4315,4275,705
|