604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,190100,301037220,5200,5200,5200,5200,2526
|
|
20241023,190000,301037220,5200,5200,5200,5200,0
|
|
20241023,185900,301037220,5200,5200,5200,5200,0
|
|
20241023,185800,301037220,5200,5200,5200,5200,0
|
|
20241023,185700,301037220,5200,5200,5200,5200,0
|
|
20241023,185600,301037220,5200,5200,5200,5200,0
|
|
20241023,185500,301037220,5200,5200,5200,5200,0
|
|
20241023,185400,301037220,5200,5200,5200,5200,0
|
|
20241023,185300,301037220,5200,5200,5200,5200,0
|
|
20241023,185200,301037220,5200,5200,5200,5200,0
|
|
20241023,185100,301037220,5200,5200,5200,5200,0
|
|
20241023,185000,301037220,5200,5200,5200,5200,0
|
|
20241023,184900,301037220,5200,5200,5200,5200,0
|
|
20241023,184800,301037220,5200,5200,5200,5200,0
|
|
20241023,184700,301037220,5200,5200,5200,5200,0
|
|
20241023,184600,301037220,5200,5200,5200,5200,0
|
|
20241023,184500,301037220,5200,5200,5200,5200,0
|
|
20241023,184400,301037220,5200,5200,5200,5200,0
|
|
20241023,184300,301037220,5200,5200,5200,5200,0
|
|
20241023,184200,301037220,5200,5200,5200,5200,0
|
|
20241023,184100,301037220,5200,5200,5200,5200,0
|
|
20241023,184000,301037220,5200,5200,5200,5200,0
|
|
20241023,183900,301037220,5200,5200,5200,5200,0
|
|
20241023,183800,301037220,5200,5200,5200,5200,0
|
|
20241023,183700,301037220,5200,5200,5200,5200,0
|
|
20241023,183600,301037220,5200,5200,5200,5200,0
|
|
20241023,183500,301037220,5200,5200,5200,5200,0
|
|
20241023,183400,301037220,5200,5200,5200,5200,0
|
|
20241023,183300,301037220,5200,5200,5200,5200,0
|
|
20241023,183200,301037220,5200,5200,5200,5200,0
|
|
20241023,183100,301037220,5200,5200,5200,5200,2526
|
|
20241023,183000,301037220,5200,5200,5200,5200,0
|
|
20241023,182900,301037220,5200,5200,5200,5200,0
|
|
20241023,182800,301037220,5200,5200,5200,5200,0
|
|
20241023,182700,301037220,5200,5200,5200,5200,0
|
|
20241023,182600,301037220,5200,5200,5200,5200,0
|
|
20241023,182500,301037220,5200,5200,5200,5200,0
|
|
20241023,182400,301037220,5200,5200,5200,5200,0
|
|
20241023,182300,301037220,5200,5200,5200,5200,0
|
|
20241023,182200,301037220,5200,5200,5200,5200,0
|
|
20241023,182100,301037220,5200,5200,5200,5200,0
|
|
20241023,182000,301037220,5200,5200,5200,5200,0
|
|
20241023,181900,301037220,5200,5200,5200,5200,0
|
|
20241023,181800,301037220,5200,5200,5200,5200,0
|
|
20241023,181700,301037220,5200,5200,5200,5200,0
|
|
20241023,181600,301037220,5200,5200,5200,5200,0
|
|
20241023,181500,301037220,5200,5200,5200,5200,0
|
|
20241023,181400,301037220,5200,5200,5200,5200,0
|
|
20241023,181300,301037220,5200,5200,5200,5200,0
|
|
20241023,181200,301037220,5200,5200,5200,5200,0
|
|
20241023,181100,301037220,5200,5200,5200,5200,0
|
|
20241023,181000,301037220,5200,5200,5200,5200,0
|
|
20241023,180900,301037220,5200,5200,5200,5200,0
|
|
20241023,180800,301037220,5200,5200,5200,5200,0
|
|
20241023,180700,301037220,5200,5200,5200,5200,0
|
|
20241023,180600,301037220,5200,5200,5200,5200,0
|
|
20241023,180500,301037220,5200,5200,5200,5200,0
|
|
20241023,180400,301037220,5200,5200,5200,5200,0
|
|
20241023,180300,301037220,5200,5200,5200,5200,0
|
|
20241023,180200,301037220,5200,5200,5200,5200,0
|
|
20241023,180100,301037220,5200,5200,5200,5200,2526
|
|
20241023,180000,301037220,5200,5200,5200,5200,0
|
|
20241023,175900,301037220,5200,5200,5200,5200,0
|
|
20241023,175800,301037220,5200,5200,5200,5200,0
|
|
20241023,175700,301037220,5200,5200,5200,5200,0
|
|
20241023,175600,301037220,5200,5200,5200,5200,0
|
|
20241023,175500,301037220,5200,5200,5200,5200,0
|
|
20241023,175400,301037220,5200,5200,5200,5200,0
|
|
20241023,175300,301037220,5200,5200,5200,5200,0
|
|
20241023,175200,301037220,5200,5200,5200,5200,0
|
|
20241023,175100,301037220,5200,5200,5200,5200,0
|
|
20241023,175000,301037220,5200,5200,5200,5200,0
|
|
20241023,174900,301037220,5200,5200,5200,5200,0
|
|
20241023,174800,301037220,5200,5200,5200,5200,0
|
|
20241023,174700,301037220,5200,5200,5200,5200,0
|
|
20241023,174600,301037220,5200,5200,5200,5200,0
|
|
20241023,174500,301037220,5200,5200,5200,5200,0
|
|
20241023,174400,301037220,5200,5200,5200,5200,0
|
|
20241023,174300,301037220,5200,5200,5200,5200,0
|
|
20241023,174200,301037220,5200,5200,5200,5200,0
|
|
20241023,174100,301037220,5200,5200,5200,5200,0
|
|
20241023,174000,301037220,5200,5200,5200,5200,0
|
|
20241023,173900,301037220,5200,5200,5200,5200,0
|
|
20241023,173800,301037220,5200,5200,5200,5200,0
|
|
20241023,173700,301037220,5200,5200,5200,5200,0
|
|
20241023,173600,301037220,5200,5200,5200,5200,0
|
|
20241023,173500,301037220,5200,5200,5200,5200,0
|
|
20241023,173400,301037220,5200,5200,5200,5200,0
|
|
20241023,173300,301037220,5200,5200,5200,5200,0
|
|
20241023,173200,301037220,5200,5200,5200,5200,0
|
|
20241023,173100,301037220,5200,5200,5200,5200,2526
|
|
20241023,173000,301037220,5200,5200,5200,5200,0
|
|
20241023,172900,301037220,5200,5200,5200,5200,0
|
|
20241023,172800,301037220,5200,5200,5200,5200,0
|
|
20241023,172700,301037220,5200,5200,5200,5200,0
|
|
20241023,172600,301037220,5200,5200,5200,5200,0
|
|
20241023,172500,301037220,5200,5200,5200,5200,0
|
|
20241023,172400,301037220,5200,5200,5200,5200,0
|
|
20241023,172300,301037220,5200,5200,5200,5200,0
|
|
20241023,172200,301037220,5200,5200,5200,5200,0
|
|
20241023,172100,301037220,5200,5200,5200,5200,0
|
|
20241023,172000,301037220,5200,5200,5200,5200,0
|
|
20241023,171900,301037220,5200,5200,5200,5200,0
|
|
20241023,171800,301037220,5200,5200,5200,5200,0
|
|
20241023,171700,301037220,5200,5200,5200,5200,0
|
|
20241023,171600,301037220,5200,5200,5200,5200,0
|
|
20241023,171500,301037220,5200,5200,5200,5200,0
|
|
20241023,171400,301037220,5200,5200,5200,5200,0
|
|
20241023,171300,301037220,5200,5200,5200,5200,0
|
|
20241023,171200,301037220,5200,5200,5200,5200,0
|
|
20241023,171100,301037220,5200,5200,5200,5200,0
|
|
20241023,171000,301037220,5200,5200,5200,5200,0
|
|
20241023,170900,301037220,5200,5200,5200,5200,0
|
|
20241023,170800,301037220,5200,5200,5200,5200,0
|
|
20241023,170700,301037220,5200,5200,5200,5200,0
|
|
20241023,170600,301037220,5200,5200,5200,5200,0
|
|
20241023,170500,301037220,5200,5200,5200,5200,0
|
|
20241023,170400,301037220,5200,5200,5200,5200,0
|
|
20241023,170300,301037220,5200,5200,5200,5200,0
|
|
20241023,170200,301037220,5200,5200,5200,5200,0
|
|
20241023,170100,301037220,5200,5200,5200,5200,2526
|
|
20241023,170000,301037220,5200,5200,5200,5200,0
|
|
20241023,165900,301037220,5200,5200,5200,5200,0
|
|
20241023,165800,301037220,5200,5200,5200,5200,0
|
|
20241023,165700,301037220,5200,5200,5200,5200,0
|
|
20241023,165600,301037220,5200,5200,5200,5200,0
|
|
20241023,165500,301037220,5200,5200,5200,5200,0
|
|
20241023,165400,301037220,5200,5200,5200,5200,0
|
|
20241023,165300,301037220,5200,5200,5200,5200,0
|
|
20241023,165200,301037220,5200,5200,5200,5200,0
|
|
20241023,165100,301037220,5200,5200,5200,5200,0
|
|
20241023,165000,301037220,5200,5200,5200,5200,0
|
|
20241023,164900,301037220,5200,5200,5200,5200,0
|
|
20241023,164800,301037220,5200,5200,5200,5200,0
|
|
20241023,164700,301037220,5200,5200,5200,5200,0
|
|
20241023,164600,301037220,5200,5200,5200,5200,0
|
|
20241023,164500,301037220,5200,5200,5200,5200,0
|
|
20241023,164400,301037220,5200,5200,5200,5200,0
|
|
20241023,164300,301037220,5200,5200,5200,5200,0
|
|
20241023,164200,301037220,5200,5200,5200,5200,0
|
|
20241023,164100,301037220,5200,5200,5200,5200,0
|
|
20241023,164000,301037220,5200,5200,5200,5200,0
|
|
20241023,163900,301037220,5200,5200,5200,5200,0
|
|
20241023,163800,301037220,5200,5200,5200,5200,0
|
|
20241023,163700,301037220,5200,5200,5200,5200,0
|
|
20241023,163600,301037220,5200,5200,5200,5200,0
|
|
20241023,163500,301037220,5200,5200,5200,5200,0
|
|
20241023,163400,301037220,5200,5200,5200,5200,0
|
|
20241023,163300,301037220,5200,5200,5200,5200,0
|
|
20241023,163200,301037220,5200,5200,5200,5200,0
|
|
20241023,163100,301037220,5200,5200,5200,5200,2526
|
|
20241023,163000,301037220,5200,5200,5200,5200,0
|
|
20241023,162900,301037220,5200,5200,5200,5200,0
|
|
20241023,162800,301037220,5200,5200,5200,5200,0
|
|
20241023,162700,301037220,5200,5200,5200,5200,0
|
|
20241023,162600,301037220,5200,5200,5200,5200,0
|
|
20241023,162500,301037220,5200,5200,5200,5200,0
|
|
20241023,162400,301037220,5200,5200,5200,5200,0
|
|
20241023,162300,301037220,5200,5200,5200,5200,0
|
|
20241023,162200,301037220,5200,5200,5200,5200,0
|
|
20241023,162100,301037220,5200,5200,5200,5200,0
|
|
20241023,162000,301037220,5200,5200,5200,5200,0
|
|
20241023,161900,301037220,5200,5200,5200,5200,0
|
|
20241023,161800,301037220,5200,5200,5200,5200,0
|
|
20241023,161700,301037220,5200,5200,5200,5200,0
|
|
20241023,161600,301037220,5200,5200,5200,5200,0
|
|
20241023,161500,301037220,5200,5200,5200,5200,0
|
|
20241023,161400,301037220,5200,5200,5200,5200,0
|
|
20241023,161300,301037220,5200,5200,5200,5200,0
|
|
20241023,161200,301037220,5200,5200,5200,5200,0
|
|
20241023,161100,301037220,5200,5200,5200,5200,0
|
|
20241023,161000,301037220,5200,5200,5200,5200,0
|
|
20241023,160900,301037220,5200,5200,5200,5200,0
|
|
20241023,160800,301037220,5200,5200,5200,5200,0
|
|
20241023,160700,301037220,5200,5200,5200,5200,0
|
|
20241023,160600,301037220,5200,5200,5200,5200,0
|
|
20241023,160500,301037220,5200,5200,5200,5200,0
|
|
20241023,160400,301037220,5200,5200,5200,5200,0
|
|
20241023,160300,301037220,5200,5200,5200,5200,0
|
|
20241023,160200,301037220,5200,5200,5200,5200,0
|
|
20241023,160100,301037220,5200,5200,5200,5200,2526
|
|
20241023,160000,301037220,5200,5200,5200,5200,0
|
|
20241023,155900,301037220,5200,5200,5200,5200,0
|
|
20241023,155800,301037220,5200,5200,5200,5200,0
|
|
20241023,155700,301037220,5200,5200,5200,5200,0
|
|
20241023,155600,301037220,5200,5200,5200,5200,0
|
|
20241023,155500,301037220,5200,5200,5200,5200,0
|
|
20241023,155400,301037220,5200,5200,5200,5200,0
|
|
20241023,155300,301037220,5200,5200,5200,5200,0
|
|
20241023,155200,301037220,5200,5200,5200,5200,0
|
|
20241023,155100,301037220,5200,5200,5200,5200,0
|
|
20241023,155000,301037220,5200,5200,5200,5200,0
|
|
20241023,154900,301037220,5200,5200,5200,5200,0
|
|
20241023,154800,301037220,5200,5200,5200,5200,0
|
|
20241023,154700,301037220,5200,5200,5200,5200,0
|
|
20241023,154600,301037220,5200,5200,5200,5200,0
|
|
20241023,154500,301037220,5200,5200,5200,5200,0
|
|
20241023,154400,301037220,5200,5200,5200,5200,0
|
|
20241023,154300,301037220,5200,5200,5200,5200,0
|
|
20241023,154200,301037220,5200,5200,5200,5200,0
|
|
20241023,154100,301037220,5200,5200,5200,5200,0
|
|
20241023,154000,301037220,5200,5200,5200,5200,0
|
|
20241023,153900,301037220,5200,5200,5200,5200,0
|
|
20241023,153800,301037220,5200,5200,5200,5200,0
|
|
20241023,153700,301037220,5200,5200,5200,5200,0
|
|
20241023,153600,301037220,5200,5200,5200,5200,0
|
|
20241023,153500,301037220,5200,5200,5200,5200,0
|
|
20241023,153400,301037220,5200,5200,5200,5200,0
|
|
20241023,153300,301037220,5200,5200,5200,5200,0
|
|
20241023,153200,301037220,5200,5200,5200,5200,0
|
|
20241023,153100,301037220,5200,5200,5200,5200,2526
|
|
20241023,153000,301037220,5200,5200,5200,5200,2526
|
|
20241023,152900,287902020,5170,5170,5170,5170,0
|
|
20241023,152800,287902020,5170,5170,5170,5170,0
|
|
20241023,152700,287902020,5170,5170,5170,5170,0
|
|
20241023,152600,287902020,5170,5170,5170,5170,0
|
|
20241023,152500,287902020,5170,5170,5170,5170,0
|
|
20241023,152400,287902020,5170,5170,5170,5170,0
|
|
20241023,152300,287902020,5170,5170,5170,5170,0
|
|
20241023,152200,287902020,5170,5170,5170,5170,0
|
|
20241023,152100,287902020,5170,5170,5170,5170,0
|
|
20241023,152000,287902020,5170,5170,5170,5170,0
|
|
20241023,151900,287902020,5170,5140,5180,5120,604
|
|
20241023,151800,284797310,5140,5140,5140,5140,0
|
|
20241023,151700,284797310,5140,5110,5140,5110,6
|
|
20241023,151600,284766620,5150,5150,5150,5150,0
|
|
20241023,151500,284766620,5150,5150,5150,5150,0
|
|
20241023,151400,284766620,5150,5150,5150,5150,0
|
|
20241023,151300,284766620,5150,5150,5150,5150,0
|
|
20241023,151200,284766620,5150,5150,5150,5150,0
|
|
20241023,151100,284766620,5150,5110,5150,5110,4
|
|
20241023,151000,284746140,5110,5140,5140,5110,424
|
|
20241023,150900,282576360,5140,5140,5140,5140,20
|
|
20241023,150800,282473560,5150,5150,5150,5150,0
|
|
20241023,150700,282473560,5150,5150,5150,5150,0
|
|
20241023,150600,282473560,5150,5140,5150,5140,429
|
|
20241023,150500,280268490,5140,5140,5140,5140,1
|
|
20241023,150400,280263350,5120,5120,5120,5120,21
|
|
20241023,150300,280155830,5120,5120,5120,5120,2245
|
|
20241023,150200,268661430,5120,5120,5120,5120,0
|
|
20241023,150100,268661430,5120,5120,5120,5120,333
|
|
20241023,150000,266956470,5120,5130,5130,5120,471
|
|
20241023,145900,264541800,5140,5140,5140,5140,83
|
|
20241023,145800,264115180,5150,5150,5150,5150,0
|
|
20241023,145700,264115180,5150,5150,5150,5150,0
|
|
20241023,145600,264115180,5150,5150,5150,5150,13
|
|
20241023,145500,264048230,5150,5150,5150,5150,180
|
|
20241023,145400,263121230,5150,5150,5150,5150,13
|
|
20241023,145300,263054280,5170,5170,5170,5170,0
|
|
20241023,145200,263054280,5170,5170,5170,5170,0
|
|
20241023,145100,263054280,5170,5170,5170,5170,0
|
|
20241023,145000,263054280,5170,5170,5170,5170,0
|
|
20241023,144900,263054280,5170,5170,5170,5170,391
|
|
20241023,144800,261032810,5170,5170,5170,5170,67
|
|
20241023,144700,260686420,5160,5160,5160,5160,0
|
|
20241023,144600,260686420,5160,5160,5160,5160,0
|
|
20241023,144500,260686420,5160,5160,5160,5160,0
|
|
20241023,144400,260686420,5160,5160,5160,5160,141
|
|
20241023,144300,259958860,5170,5170,5170,5170,50
|
|
20241023,144200,259700360,5170,5170,5170,5170,1
|
|
20241023,144100,259695190,5160,5160,5160,5160,0
|
|
20241023,144000,259695190,5160,5160,5160,5160,0
|
|
20241023,143900,259695190,5160,5160,5160,5160,27
|
|
20241023,143800,259555870,5170,5170,5170,5170,0
|
|
20241023,143700,259555870,5170,5180,5180,5170,45
|
|
20241023,143600,259322780,5160,5160,5160,5160,0
|
|
20241023,143500,259322780,5160,5160,5160,5160,0
|
|
20241023,143400,259322780,5160,5160,5160,5160,0
|
|
20241023,143300,259322780,5160,5160,5160,5160,0
|
|
20241023,143200,259322780,5160,5160,5160,5160,0
|
|
20241023,143100,259322780,5160,5160,5160,5160,0
|
|
20241023,143000,259322780,5160,5160,5160,5160,0
|
|
20241023,142900,259322780,5160,5160,5160,5160,0
|
|
20241023,142800,259322780,5160,5160,5160,5160,12
|
|
20241023,142700,259260860,5180,5170,5180,5170,7
|
|
20241023,142600,259224640,5150,5150,5150,5150,0
|
|
20241023,142500,259224640,5150,5150,5150,5150,0
|
|
20241023,142400,259224640,5150,5150,5150,5150,0
|
|
20241023,142300,259224640,5150,5150,5150,5150,0
|
|
20241023,142200,259224640,5150,5150,5150,5150,0
|
|
20241023,142100,259224640,5150,5150,5150,5150,10
|
|
20241023,142000,259173140,5150,5150,5150,5150,0
|
|
20241023,141900,259173140,5150,5160,5160,5150,110
|
|
20241023,141800,258606040,5160,5170,5170,5160,127
|
|
20241023,141700,257949760,5200,5200,5200,5200,0
|
|
20241023,141600,257949760,5200,5200,5200,5200,0
|
|
20241023,141500,257949760,5200,5190,5200,5180,15
|
|
20241023,141400,257872030,5210,5210,5210,5210,3
|
|
20241023,141300,257856400,5210,5210,5210,5210,0
|
|
20241023,141200,257856400,5210,5210,5210,5210,0
|
|
20241023,141100,257856400,5210,5210,5210,5210,0
|
|
20241023,141000,257856400,5210,5210,5210,5210,0
|
|
20241023,140900,257856400,5210,5210,5210,5210,2
|
|
20241023,140800,257845980,5210,5210,5210,5210,0
|
|
20241023,140700,257845980,5210,5210,5210,5210,0
|
|
20241023,140600,257845980,5210,5210,5210,5210,0
|
|
20241023,140500,257845980,5210,5210,5210,5210,0
|
|
20241023,140400,257845980,5210,5210,5210,5210,0
|
|
20241023,140300,257845980,5210,5210,5210,5210,0
|
|
20241023,140200,257845980,5210,5190,5210,5190,5
|
|
20241023,140100,257820010,5210,5210,5210,5210,0
|
|
20241023,140000,257820010,5210,5210,5210,5210,91
|
|
20241023,135900,257345900,5210,5210,5210,5210,0
|
|
20241023,135800,257345900,5210,5200,5210,5180,140
|
|
20241023,135700,256617870,5210,5210,5210,5210,0
|
|
20241023,135600,256617870,5210,5210,5210,5210,0
|
|
20241023,135500,256617870,5210,5210,5210,5210,0
|
|
20241023,135400,256617870,5210,5210,5210,5210,1
|
|
20241023,135300,256612660,5180,5180,5180,5180,0
|
|
20241023,135200,256612660,5180,5180,5180,5180,0
|
|
20241023,135100,256612660,5180,5180,5180,5180,0
|
|
20241023,135000,256612660,5180,5180,5180,5180,1
|
|
20241023,134900,256607480,5200,5200,5200,5200,0
|
|
20241023,134800,256607480,5200,5200,5200,5200,0
|
|
20241023,134700,256607480,5200,5160,5200,5160,5
|
|
20241023,134600,256581640,5210,5170,5210,5160,282
|
|
20241023,134500,255123830,5170,5170,5170,5170,0
|
|
20241023,134400,255123830,5170,5170,5170,5170,0
|
|
20241023,134300,255123830,5170,5170,5170,5170,2
|
|
20241023,134200,255113490,5200,5200,5200,5200,0
|
|
20241023,134100,255113490,5200,5200,5200,5200,0
|
|
20241023,134000,255113490,5200,5200,5200,5200,0
|
|
20241023,133900,255113490,5200,5170,5210,5170,279
|
|
20241023,133800,253663820,5170,5170,5170,5170,1
|
|
20241023,133700,253658650,5170,5170,5170,5170,0
|
|
20241023,133600,253658650,5170,5170,5170,5170,0
|
|
20241023,133500,253658650,5170,5170,5170,5170,0
|
|
20241023,133400,253658650,5170,5170,5170,5170,0
|
|
20241023,133300,253658650,5170,5170,5170,5170,3
|
|
20241023,133200,253643140,5220,5220,5220,5220,0
|
|
20241023,133100,253643140,5220,5220,5220,5220,0
|
|
20241023,133000,253643140,5220,5170,5220,5150,3792
|
|
20241023,132900,234068100,5170,5170,5170,5170,10
|
|
20241023,132800,234016400,5210,5210,5210,5210,0
|
|
20241023,132700,234016400,5210,5210,5210,5210,0
|
|
20241023,132600,234016400,5210,5210,5210,5210,0
|
|
20241023,132500,234016400,5210,5170,5210,5170,793
|
|
20241023,132400,229910310,5200,5200,5200,5200,0
|
|
20241023,132300,229910310,5200,5170,5200,5170,38
|
|
20241023,132200,229713660,5210,5170,5210,5170,3
|
|
20241023,132100,229698110,5210,5210,5210,5210,0
|
|
20241023,132000,229698110,5210,5210,5210,5210,0
|
|
20241023,131900,229698110,5210,5210,5210,5210,0
|
|
20241023,131800,229698110,5210,5210,5210,5210,0
|
|
20241023,131700,229698110,5210,5210,5210,5210,4
|
|
20241023,131600,229677270,5210,5210,5210,5210,0
|
|
20241023,131500,229677270,5210,5210,5210,5210,0
|
|
20241023,131400,229677270,5210,5210,5210,5210,0
|
|
20241023,131300,229677270,5210,5210,5210,5210,6
|
|
20241023,131200,229646010,5210,5180,5210,5180,57
|
|
20241023,131100,229350540,5210,5180,5210,5180,3
|
|
20241023,131000,229334970,5210,5190,5210,5180,132
|
|
20241023,130900,228649550,5190,5190,5190,5190,55
|
|
20241023,130800,228364100,5210,5210,5210,5210,4
|
|
20241023,130700,228343260,5210,5210,5210,5210,0
|
|
20241023,130600,228343260,5210,5190,5210,5190,38
|
|
20241023,130500,228145880,5200,5200,5200,5200,1
|
|
20241023,130400,228140680,5220,5220,5220,5220,0
|
|
20241023,130300,228140680,5220,5220,5220,5220,0
|
|
20241023,130200,228140680,5220,5220,5220,5220,0
|
|
20241023,130100,228140680,5220,5220,5220,5220,6
|
|
20241023,130000,228109360,5220,5220,5220,5220,9
|
|
20241023,125900,228062380,5210,5210,5210,5210,127
|
|
20241023,125800,227400710,5220,5200,5220,5200,498
|
|
20241023,125700,224806740,5200,5200,5200,5200,0
|
|
20241023,125600,224806740,5200,5200,5200,5200,0
|
|
20241023,125500,224806740,5200,5200,5200,5200,1
|
|
20241023,125400,224801540,5200,5200,5200,5200,0
|
|
20241023,125300,224801540,5200,5200,5200,5200,0
|
|
20241023,125200,224801540,5200,5200,5200,5200,0
|
|
20241023,125100,224801540,5200,5200,5200,5200,0
|
|
20241023,125000,224801540,5200,5200,5200,5200,0
|
|
20241023,124900,224801540,5200,5190,5200,5190,246
|
|
20241023,124800,223524310,5200,5190,5200,5190,5
|
|
20241023,124700,223498350,5200,5190,5200,5190,307
|
|
20241023,124600,221904450,5180,5180,5180,5180,0
|
|
20241023,124500,221904450,5180,5190,5190,5180,97
|
|
20241023,124400,221401860,5190,5190,5190,5190,31
|
|
20241023,124300,221240970,5190,5180,5190,5180,110
|
|
20241023,124200,220671070,5190,5190,5190,5190,0
|
|
20241023,124100,220671070,5190,5180,5190,5180,3
|
|
20241023,124000,220655520,5190,5190,5190,5190,0
|
|
20241023,123900,220655520,5190,5190,5190,5190,0
|
|
20241023,123800,220655520,5190,5190,5190,5190,0
|
|
20241023,123700,220655520,5190,5190,5190,5190,0
|
|
20241023,123600,220655520,5190,5190,5190,5190,0
|
|
20241023,123500,220655520,5190,5190,5190,5190,64
|
|
20241023,123400,220323360,5190,5190,5190,5190,0
|
|
20241023,123300,220323360,5190,5190,5190,5190,0
|
|
20241023,123200,220323360,5190,5190,5190,5190,12
|
|
20241023,123100,220261080,5190,5190,5190,5190,0
|
|
20241023,123000,220261080,5190,5190,5190,5190,0
|
|
20241023,122900,220261080,5190,5190,5190,5190,1
|
|
20241023,122800,220255890,5190,5180,5190,5170,70
|
|
20241023,122700,219893660,5190,5190,5190,5190,0
|
|
20241023,122600,219893660,5190,5190,5190,5190,0
|
|
20241023,122500,219893660,5190,5190,5190,5190,0
|
|
20241023,122400,219893660,5190,5190,5190,5190,0
|
|
20241023,122300,219893660,5190,5190,5190,5190,0
|
|
20241023,122200,219893660,5190,5190,5190,5190,63
|
|
20241023,122100,219566690,5190,5190,5190,5190,62
|
|
20241023,122000,219244910,5190,5190,5190,5190,3
|
|
20241023,121900,219229340,5190,5170,5190,5170,11
|
|
20241023,121800,219172430,5190,5170,5190,5170,63
|
|
20241023,121700,218846460,5190,5190,5190,5190,13
|
|
20241023,121600,218778990,5200,5200,5200,5200,0
|
|
20241023,121500,218778990,5200,5200,5200,5200,0
|
|
20241023,121400,218778990,5200,5200,5200,5200,0
|
|
20241023,121300,218778990,5200,5200,5200,5200,0
|
|
20241023,121200,218778990,5200,5200,5200,5200,7
|
|
20241023,121100,218742590,5210,5210,5210,5210,0
|
|
20241023,121000,218742590,5210,5210,5210,5210,0
|
|
20241023,120900,218742590,5210,5170,5210,5170,1078
|
|
20241023,120800,213163920,5210,5210,5210,5210,190
|
|
20241023,120700,212174020,5210,5210,5210,5210,0
|
|
20241023,120600,212174020,5210,5210,5210,5210,0
|
|
20241023,120500,212174020,5210,5170,5210,5170,43
|
|
20241023,120400,211951350,5210,5210,5210,5210,0
|
|
20241023,120300,211951350,5210,5210,5210,5210,0
|
|
20241023,120200,211951350,5210,5210,5210,5210,0
|
|
20241023,120100,211951350,5210,5210,5210,5210,0
|
|
20241023,120000,211951350,5210,5210,5210,5210,0
|
|
20241023,115900,211951350,5210,5210,5210,5210,0
|
|
20241023,115800,211951350,5210,5210,5210,5210,0
|
|
20241023,115700,211951350,5210,5210,5210,5210,25
|
|
20241023,115600,211821100,5210,5210,5210,5210,0
|
|
20241023,115500,211821100,5210,5210,5210,5210,187
|
|
20241023,115400,210846830,5210,5210,5210,5210,0
|
|
20241023,115300,210846830,5210,5210,5210,5210,2
|
|
20241023,115200,210836410,5160,5160,5160,5160,1
|
|
20241023,115100,210831250,5210,5210,5210,5210,120
|
|
20241023,115000,210206050,5210,5210,5210,5210,0
|
|
20241023,114900,210206050,5210,5210,5210,5210,0
|
|
20241023,114800,210206050,5210,5210,5210,5210,0
|
|
20241023,114700,210206050,5210,5210,5210,5210,0
|
|
20241023,114600,210206050,5210,5200,5210,5200,337
|
|
20241023,114500,208452980,5200,5200,5200,5170,26
|
|
20241023,114400,208317960,5190,5190,5190,5190,447
|
|
20241023,114300,205998030,5200,5200,5200,5200,0
|
|
20241023,114200,205998030,5200,5200,5200,5200,0
|
|
20241023,114100,205998030,5200,5200,5200,5200,0
|
|
20241023,114000,205998030,5200,5200,5200,5200,0
|
|
20241023,113900,205998030,5200,5190,5200,5190,962
|
|
20241023,113800,201003330,5190,5190,5190,5190,24
|
|
20241023,113700,200878770,5190,5190,5190,5190,0
|
|
20241023,113600,200878770,5190,5190,5190,5190,0
|
|
20241023,113500,200878770,5190,5190,5190,5190,25
|
|
20241023,113400,200749020,5170,5170,5170,5170,0
|
|
20241023,113300,200749020,5170,5170,5170,5170,1
|
|
20241023,113200,200743850,5190,5190,5190,5190,0
|
|
20241023,113100,200743850,5190,5190,5190,5190,0
|
|
20241023,113000,200743850,5190,5190,5190,5190,0
|
|
20241023,112900,200743850,5190,5190,5190,5190,0
|
|
20241023,112800,200743850,5190,5190,5190,5190,8
|
|
20241023,112700,200702330,5180,5180,5180,5180,0
|
|
20241023,112600,200702330,5180,5180,5180,5180,0
|
|
20241023,112500,200702330,5180,5180,5180,5180,0
|
|
20241023,112400,200702330,5180,5180,5180,5180,1
|
|
20241023,112300,200697150,5220,5220,5220,5220,0
|
|
20241023,112200,200697150,5220,5200,5220,5200,213
|
|
20241023,112100,199588890,5200,5200,5200,5200,0
|
|
20241023,112000,199588890,5200,5200,5200,5200,0
|
|
20241023,111900,199588890,5200,5200,5200,5200,0
|
|
20241023,111800,199588890,5200,5170,5200,5170,117
|
|
20241023,111700,198983520,5210,5210,5210,5210,0
|
|
20241023,111600,198983520,5210,5210,5210,5210,13
|
|
20241023,111500,198915790,5220,5220,5220,5220,0
|
|
20241023,111400,198915790,5220,5220,5220,5220,68
|
|
20241023,111300,198560830,5220,5170,5220,5170,414
|
|
20241023,111200,196410550,5190,5190,5190,5190,4
|
|
20241023,111100,196389790,5190,5190,5190,5190,1
|
|
20241023,111000,196384600,5190,5200,5210,5190,120
|
|
20241023,110900,195760640,5200,5200,5200,5200,0
|
|
20241023,110800,195760640,5200,5200,5200,5200,31
|
|
20241023,110700,195599440,5210,5210,5210,5210,0
|
|
20241023,110600,195599440,5210,5210,5210,5210,0
|
|
20241023,110500,195599440,5210,5210,5210,5210,3
|
|
20241023,110400,195583810,5220,5220,5220,5220,275
|
|
20241023,110300,194148310,5220,5210,5220,5210,81
|
|
20241023,110200,193725940,5220,5220,5220,5220,38
|
|
20241023,110100,193527580,5220,5220,5220,5220,12
|
|
20241023,110000,193464940,5220,5220,5220,5210,210
|
|
20241023,105900,192369740,5220,5200,5220,5200,64
|
|
20241023,105800,192036660,5220,5200,5220,5200,1741
|
|
20241023,105700,182978380,5200,5200,5200,5200,1
|
|
20241023,105600,182973180,5200,5170,5200,5170,2
|
|
20241023,105500,182962810,5170,5200,5200,5170,2
|
|
20241023,105400,182952440,5200,5200,5200,5200,0
|
|
20241023,105300,182952440,5200,5200,5200,5200,0
|
|
20241023,105200,182952440,5200,5200,5210,5200,1146
|
|
20241023,105100,176990950,5200,5200,5200,5200,0
|
|
20241023,105000,176990950,5200,5200,5200,5200,0
|
|
20241023,104900,176990950,5200,5190,5200,5190,225
|
|
20241023,104800,175822820,5180,5200,5200,5140,234
|
|
20241023,104700,174606100,5200,5180,5200,5180,931
|
|
20241023,104600,169774360,5180,5150,5180,5120,487
|
|
20241023,104500,167270040,5180,5180,5180,5180,0
|
|
20241023,104400,167270040,5180,5150,5180,5150,11
|
|
20241023,104300,167213330,5180,5180,5180,5180,0
|
|
20241023,104200,167213330,5180,5170,5180,5170,312
|
|
20241023,104100,165597720,5180,5180,5180,5180,0
|
|
20241023,104000,165597720,5180,5140,5180,5140,369
|
|
20241023,103900,163698280,5180,5180,5180,5140,1413
|
|
20241023,103800,156416150,5180,5200,5200,5180,1261
|
|
20241023,103700,149859170,5200,5190,5200,5190,75
|
|
20241023,103600,149469770,5200,5200,5200,5200,0
|
|
20241023,103500,149469770,5200,5200,5200,5200,0
|
|
20241023,103400,149469770,5200,5200,5200,5200,0
|
|
20241023,103300,149469770,5200,5200,5200,5200,239
|
|
20241023,103200,148226970,5200,5170,5200,5160,745
|
|
20241023,103100,144377600,5190,5170,5190,5160,158
|
|
20241023,103000,143561250,5190,5160,5210,5160,130
|
|
20241023,102900,142888940,5210,5190,5250,5160,3354
|
|
20241023,102800,125455830,5240,5200,5240,5190,2119
|
|
20241023,102700,114411150,5200,5210,5250,5200,424
|
|
20241023,102600,112201510,5250,5200,5250,5200,3231
|
|
20241023,102500,95344480,5200,5170,5200,5170,1425
|
|
20241023,102400,87944330,5180,5150,5190,5150,6257
|
|
20241023,102300,55629950,5150,5110,5150,5110,469
|
|
20241023,102200,53221540,5120,5120,5120,5120,0
|
|
20241023,102100,53221540,5120,5120,5120,5120,0
|
|
20241023,102000,53221540,5120,5120,5120,5120,0
|
|
20241023,101900,53221540,5120,5120,5120,5120,0
|
|
20241023,101800,53221540,5120,5110,5120,5110,209
|
|
20241023,101700,52153260,5120,5110,5120,5110,34
|
|
20241023,101600,51979450,5120,5120,5120,5120,0
|
|
20241023,101500,51979450,5120,5120,5120,5120,0
|
|
20241023,101400,51979450,5120,5120,5120,5120,0
|
|
20241023,101300,51979450,5120,5130,5130,5120,102
|
|
20241023,101200,51457110,5150,5140,5150,5110,1328
|
|
20241023,101100,44622920,5150,5100,5150,5100,2541
|
|
20241023,101000,31593930,5110,5100,5110,5090,565
|
|
20241023,100900,28711720,5100,5090,5100,5090,636
|
|
20241023,100800,25473210,5090,5090,5090,5090,0
|
|
20241023,100700,25473210,5090,5090,5090,5090,0
|
|
20241023,100600,25473210,5090,5090,5090,5090,126
|
|
20241023,100500,24831870,5090,5090,5090,5080,8
|
|
20241023,100400,24791190,5090,5090,5090,5090,0
|
|
20241023,100300,24791190,5090,5080,5090,5080,547
|
|
20241023,100200,22011320,5080,5080,5080,5080,2
|
|
20241023,100100,22001160,5080,5070,5080,5070,62
|
|
20241023,100000,21686700,5070,5060,5070,5060,13
|
|
20241023,095900,21620890,5070,5070,5070,5070,0
|
|
20241023,095800,21620890,5070,5060,5070,5060,12
|
|
20241023,095700,21560150,5070,5060,5070,5060,34
|
|
20241023,095600,21388040,5060,5060,5060,5060,0
|
|
20241023,095500,21388040,5060,5060,5060,5060,1
|
|
20241023,095400,21382980,5070,5070,5070,5070,0
|
|
20241023,095300,21382980,5070,5070,5070,5070,0
|
|
20241023,095200,21382980,5070,5070,5070,5070,47
|
|
20241023,095100,21144690,5070,5060,5070,5060,25
|
|
20241023,095000,21018140,5060,5060,5060,5060,1
|
|
20241023,094900,21013080,5070,5070,5070,5070,0
|
|
20241023,094800,21013080,5070,5060,5070,5060,76
|
|
20241023,094700,20627930,5060,5050,5060,5050,307
|
|
20241023,094600,19074520,5060,5060,5060,5060,0
|
|
20241023,094500,19074520,5060,5060,5060,5060,0
|
|
20241023,094400,19074520,5060,5050,5060,5050,1380
|
|
20241023,094300,12105330,5040,5050,5050,5040,389
|
|
20241023,094200,10143880,5040,5040,5040,5040,379
|
|
20241023,094100,8233720,5040,5040,5040,5040,0
|
|
20241023,094000,8233720,5040,5040,5040,5040,31
|
|
20241023,093900,8077480,5040,5040,5040,5040,41
|
|
20241023,093800,7870840,5040,5040,5040,5040,0
|
|
20241023,093700,7870840,5040,5030,5040,5030,2
|
|
20241023,093600,7860770,5040,5030,5040,5030,95
|
|
20241023,093500,7382730,5030,5030,5030,5030,1
|
|
20241023,093400,7377700,5040,5040,5040,5040,1
|
|
20241023,093300,7372660,5040,5040,5040,5040,26
|
|
20241023,093200,7241620,5040,5040,5040,5040,3
|
|
20241023,093100,7226500,5040,5030,5040,5030,36
|
|
20241023,093000,7045350,5040,5040,5040,5040,0
|
|
20241023,092900,7045350,5040,5040,5040,5030,669
|
|
20241023,092800,3679940,5050,5050,5050,5050,0
|
|
20241023,092700,3679940,5050,5050,5050,5050,1
|
|
20241023,092600,3674890,5050,5050,5050,5050,0
|
|
20241023,092500,3674890,5050,5050,5050,5050,0
|
|
20241023,092400,3674890,5050,5050,5050,5050,0
|
|
20241023,092300,3674890,5050,5020,5050,5020,38
|
|
20241023,092200,3483890,5050,5050,5050,5050,0
|
|
20241023,092100,3483890,5050,5050,5050,5050,0
|
|
20241023,092000,3483890,5050,5050,5050,5050,0
|
|
20241023,091900,3483890,5050,5050,5050,5050,10
|
|
20241023,091800,3433390,5050,5050,5050,5050,0
|
|
20241023,091700,3433390,5050,5050,5050,5050,12
|
|
20241023,091600,3372790,5050,5050,5050,5050,0
|
|
20241023,091500,3372790,5050,5030,5050,5030,94
|
|
20241023,091400,2899690,5060,5060,5060,5060,0
|
|
20241023,091300,2899690,5060,5060,5060,5060,0
|
|
20241023,091200,2899690,5060,5060,5060,5060,0
|
|
20241023,091100,2899690,5060,5060,5060,5060,0
|
|
20241023,091000,2899690,5060,5060,5060,5060,0
|
|
20241023,090900,2899690,5060,5060,5060,5060,74
|
|
20241023,090800,2525250,5060,5050,5060,5050,62
|
|
20241023,090700,2212030,5050,5050,5050,5050,10
|
|
20241023,090600,2161530,5050,5050,5050,5050,0
|
|
20241023,090500,2161530,5050,5050,5050,5050,6
|
|
20241023,090400,2131230,5060,5060,5060,5060,0
|
|
20241023,090300,2131230,5060,5060,5060,5060,2
|
|
20241023,090200,2121110,5050,5050,5050,5050,43
|
|
20241023,090100,1903960,5060,5060,5060,5060,0
|
|
20241023,090000,1903960,5060,5050,5060,5050,377
|