640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,193700,155251460,5210,5210,5210,5210,831
|
|
20241011,193600,155251460,5210,5210,5210,5210,0
|
|
20241011,193500,155251460,5210,5210,5210,5210,0
|
|
20241011,193400,155251460,5210,5210,5210,5210,0
|
|
20241011,193300,155251460,5210,5210,5210,5210,0
|
|
20241011,193200,155251460,5210,5210,5210,5210,0
|
|
20241011,193100,155251460,5210,5210,5210,5210,0
|
|
20241011,193000,155251460,5210,5210,5210,5210,0
|
|
20241011,192900,155251460,5210,5210,5210,5210,0
|
|
20241011,192800,155251460,5210,5210,5210,5210,0
|
|
20241011,192700,155251460,5210,5210,5210,5210,0
|
|
20241011,192600,155251460,5210,5210,5210,5210,0
|
|
20241011,192500,155251460,5210,5210,5210,5210,0
|
|
20241011,192400,155251460,5210,5210,5210,5210,0
|
|
20241011,192300,155251460,5210,5210,5210,5210,0
|
|
20241011,192200,155251460,5210,5210,5210,5210,0
|
|
20241011,192100,155251460,5210,5210,5210,5210,0
|
|
20241011,192000,155251460,5210,5210,5210,5210,0
|
|
20241011,191900,155251460,5210,5210,5210,5210,0
|
|
20241011,191800,155251460,5210,5210,5210,5210,0
|
|
20241011,191700,155251460,5210,5210,5210,5210,0
|
|
20241011,191600,155251460,5210,5210,5210,5210,0
|
|
20241011,191500,155251460,5210,5210,5210,5210,0
|
|
20241011,191400,155251460,5210,5210,5210,5210,0
|
|
20241011,191300,155251460,5210,5210,5210,5210,0
|
|
20241011,191200,155251460,5210,5210,5210,5210,0
|
|
20241011,191100,155251460,5210,5210,5210,5210,0
|
|
20241011,191000,155251460,5210,5210,5210,5210,0
|
|
20241011,190900,155251460,5210,5210,5210,5210,0
|
|
20241011,190800,155251460,5210,5210,5210,5210,0
|
|
20241011,190700,155251460,5210,5210,5210,5210,831
|
|
20241011,190600,155251460,5210,5210,5210,5210,0
|
|
20241011,190500,155251460,5210,5210,5210,5210,0
|
|
20241011,190400,155251460,5210,5210,5210,5210,0
|
|
20241011,190300,155251460,5210,5210,5210,5210,0
|
|
20241011,190200,155251460,5210,5210,5210,5210,0
|
|
20241011,190100,155251460,5210,5210,5210,5210,0
|
|
20241011,190000,155251460,5210,5210,5210,5210,0
|
|
20241011,185900,155251460,5210,5210,5210,5210,0
|
|
20241011,185800,155251460,5210,5210,5210,5210,0
|
|
20241011,185700,155251460,5210,5210,5210,5210,0
|
|
20241011,185600,155251460,5210,5210,5210,5210,0
|
|
20241011,185500,155251460,5210,5210,5210,5210,0
|
|
20241011,185400,155251460,5210,5210,5210,5210,0
|
|
20241011,185300,155251460,5210,5210,5210,5210,0
|
|
20241011,185200,155251460,5210,5210,5210,5210,0
|
|
20241011,185100,155251460,5210,5210,5210,5210,0
|
|
20241011,185000,155251460,5210,5210,5210,5210,0
|
|
20241011,184900,155251460,5210,5210,5210,5210,0
|
|
20241011,184800,155251460,5210,5210,5210,5210,0
|
|
20241011,184700,155251460,5210,5210,5210,5210,0
|
|
20241011,184600,155251460,5210,5210,5210,5210,0
|
|
20241011,184500,155251460,5210,5210,5210,5210,0
|
|
20241011,184400,155251460,5210,5210,5210,5210,0
|
|
20241011,184300,155251460,5210,5210,5210,5210,0
|
|
20241011,184200,155251460,5210,5210,5210,5210,0
|
|
20241011,184100,155251460,5210,5210,5210,5210,0
|
|
20241011,184000,155251460,5210,5210,5210,5210,0
|
|
20241011,183900,155251460,5210,5210,5210,5210,0
|
|
20241011,183800,155251460,5210,5210,5210,5210,0
|
|
20241011,183700,155251460,5210,5210,5210,5210,831
|
|
20241011,183600,155251460,5210,5210,5210,5210,0
|
|
20241011,183500,155251460,5210,5210,5210,5210,0
|
|
20241011,183400,155251460,5210,5210,5210,5210,0
|
|
20241011,183300,155251460,5210,5210,5210,5210,0
|
|
20241011,183200,155251460,5210,5210,5210,5210,0
|
|
20241011,183100,155251460,5210,5210,5210,5210,0
|
|
20241011,183000,155251460,5210,5210,5210,5210,0
|
|
20241011,182900,155251460,5210,5210,5210,5210,0
|
|
20241011,182800,155251460,5210,5210,5210,5210,0
|
|
20241011,182700,155251460,5210,5210,5210,5210,0
|
|
20241011,182600,155251460,5210,5210,5210,5210,0
|
|
20241011,182500,155251460,5210,5210,5210,5210,0
|
|
20241011,182400,155251460,5210,5210,5210,5210,0
|
|
20241011,182300,155251460,5210,5210,5210,5210,0
|
|
20241011,182200,155251460,5210,5210,5210,5210,0
|
|
20241011,182100,155251460,5210,5210,5210,5210,0
|
|
20241011,182000,155251460,5210,5210,5210,5210,0
|
|
20241011,181900,155251460,5210,5210,5210,5210,0
|
|
20241011,181800,155251460,5210,5210,5210,5210,0
|
|
20241011,181700,155251460,5210,5210,5210,5210,0
|
|
20241011,181600,155251460,5210,5210,5210,5210,0
|
|
20241011,181500,155251460,5210,5210,5210,5210,0
|
|
20241011,181400,155251460,5210,5210,5210,5210,0
|
|
20241011,181300,155251460,5210,5210,5210,5210,0
|
|
20241011,181200,155251460,5210,5210,5210,5210,0
|
|
20241011,181100,155251460,5210,5210,5210,5210,0
|
|
20241011,181000,155251460,5210,5210,5210,5210,0
|
|
20241011,180900,155251460,5210,5210,5210,5210,0
|
|
20241011,180800,155251460,5210,5210,5210,5210,0
|
|
20241011,180700,155251460,5210,5210,5210,5210,831
|
|
20241011,180600,155251460,5210,5210,5210,5210,0
|
|
20241011,180500,155251460,5210,5210,5210,5210,0
|
|
20241011,180400,155251460,5210,5210,5210,5210,0
|
|
20241011,180300,155251460,5210,5210,5210,5210,0
|
|
20241011,180200,155251460,5210,5210,5210,5210,0
|
|
20241011,180100,155251460,5210,5210,5210,5210,0
|
|
20241011,180000,155251460,5210,5210,5210,5210,0
|
|
20241011,175900,155251460,5210,5210,5210,5210,0
|
|
20241011,175800,155251460,5210,5210,5210,5210,0
|
|
20241011,175700,155251460,5210,5210,5210,5210,0
|
|
20241011,175600,155251460,5210,5210,5210,5210,0
|
|
20241011,175500,155251460,5210,5210,5210,5210,0
|
|
20241011,175400,155251460,5210,5210,5210,5210,0
|
|
20241011,175300,155251460,5210,5210,5210,5210,0
|
|
20241011,175200,155251460,5210,5210,5210,5210,0
|
|
20241011,175100,155251460,5210,5210,5210,5210,0
|
|
20241011,175000,155251460,5210,5210,5210,5210,0
|
|
20241011,174900,155251460,5210,5210,5210,5210,0
|
|
20241011,174800,155251460,5210,5210,5210,5210,0
|
|
20241011,174700,155251460,5210,5210,5210,5210,0
|
|
20241011,174600,155251460,5210,5210,5210,5210,0
|
|
20241011,174500,155251460,5210,5210,5210,5210,0
|
|
20241011,174400,155251460,5210,5210,5210,5210,0
|
|
20241011,174300,155251460,5210,5210,5210,5210,0
|
|
20241011,174200,155251460,5210,5210,5210,5210,0
|
|
20241011,174100,155251460,5210,5210,5210,5210,0
|
|
20241011,174000,155251460,5210,5210,5210,5210,0
|
|
20241011,173900,155251460,5210,5210,5210,5210,0
|
|
20241011,173800,155251460,5210,5210,5210,5210,0
|
|
20241011,173700,155251460,5210,5210,5210,5210,831
|
|
20241011,173600,155251460,5210,5210,5210,5210,0
|
|
20241011,173500,155251460,5210,5210,5210,5210,0
|
|
20241011,173400,155251460,5210,5210,5210,5210,0
|
|
20241011,173300,155251460,5210,5210,5210,5210,0
|
|
20241011,173200,155251460,5210,5210,5210,5210,0
|
|
20241011,173100,155251460,5210,5210,5210,5210,0
|
|
20241011,173000,155251460,5210,5210,5210,5210,0
|
|
20241011,172900,155251460,5210,5210,5210,5210,0
|
|
20241011,172800,155251460,5210,5210,5210,5210,0
|
|
20241011,172700,155251460,5210,5210,5210,5210,0
|
|
20241011,172600,155251460,5210,5210,5210,5210,0
|
|
20241011,172500,155251460,5210,5210,5210,5210,0
|
|
20241011,172400,155251460,5210,5210,5210,5210,0
|
|
20241011,172300,155251460,5210,5210,5210,5210,0
|
|
20241011,172200,155251460,5210,5210,5210,5210,0
|
|
20241011,172100,155251460,5210,5210,5210,5210,0
|
|
20241011,172000,155251460,5210,5210,5210,5210,0
|
|
20241011,171900,155251460,5210,5210,5210,5210,0
|
|
20241011,171800,155251460,5210,5210,5210,5210,0
|
|
20241011,171700,155251460,5210,5210,5210,5210,0
|
|
20241011,171600,155251460,5210,5210,5210,5210,0
|
|
20241011,171500,155251460,5210,5210,5210,5210,0
|
|
20241011,171400,155251460,5210,5210,5210,5210,0
|
|
20241011,171300,155251460,5210,5210,5210,5210,0
|
|
20241011,171200,155251460,5210,5210,5210,5210,0
|
|
20241011,171100,155251460,5210,5210,5210,5210,0
|
|
20241011,171000,155251460,5210,5210,5210,5210,0
|
|
20241011,170900,155251460,5210,5210,5210,5210,0
|
|
20241011,170800,155251460,5210,5210,5210,5210,0
|
|
20241011,170700,155251460,5210,5210,5210,5210,831
|
|
20241011,170600,155251460,5210,5210,5210,5210,0
|
|
20241011,170500,155251460,5210,5210,5210,5210,0
|
|
20241011,170400,155251460,5210,5210,5210,5210,0
|
|
20241011,170300,155251460,5210,5210,5210,5210,0
|
|
20241011,170200,155251460,5210,5210,5210,5210,0
|
|
20241011,170100,155251460,5210,5210,5210,5210,0
|
|
20241011,170000,155251460,5210,5210,5210,5210,0
|
|
20241011,165900,155251460,5210,5210,5210,5210,0
|
|
20241011,165800,155251460,5210,5210,5210,5210,0
|
|
20241011,165700,155251460,5210,5210,5210,5210,0
|
|
20241011,165600,155251460,5210,5210,5210,5210,0
|
|
20241011,165500,155251460,5210,5210,5210,5210,0
|
|
20241011,165400,155251460,5210,5210,5210,5210,0
|
|
20241011,165300,155251460,5210,5210,5210,5210,0
|
|
20241011,165200,155251460,5210,5210,5210,5210,0
|
|
20241011,165100,155251460,5210,5210,5210,5210,0
|
|
20241011,165000,155251460,5210,5210,5210,5210,0
|
|
20241011,164900,155251460,5210,5210,5210,5210,0
|
|
20241011,164800,155251460,5210,5210,5210,5210,0
|
|
20241011,164700,155251460,5210,5210,5210,5210,0
|
|
20241011,164600,155251460,5210,5210,5210,5210,0
|
|
20241011,164500,155251460,5210,5210,5210,5210,0
|
|
20241011,164400,155251460,5210,5210,5210,5210,0
|
|
20241011,164300,155251460,5210,5210,5210,5210,0
|
|
20241011,164200,155251460,5210,5210,5210,5210,0
|
|
20241011,164100,155251460,5210,5210,5210,5210,0
|
|
20241011,164000,155251460,5210,5210,5210,5210,0
|
|
20241011,163900,155251460,5210,5210,5210,5210,0
|
|
20241011,163800,155251460,5210,5210,5210,5210,0
|
|
20241011,163700,155251460,5210,5210,5210,5210,831
|
|
20241011,163600,155251460,5210,5210,5210,5210,0
|
|
20241011,163500,155251460,5210,5210,5210,5210,0
|
|
20241011,163400,155251460,5210,5210,5210,5210,0
|
|
20241011,163300,155251460,5210,5210,5210,5210,0
|
|
20241011,163200,155251460,5210,5210,5210,5210,0
|
|
20241011,163100,155251460,5210,5210,5210,5210,0
|
|
20241011,163000,155251460,5210,5210,5210,5210,0
|
|
20241011,162900,155251460,5210,5210,5210,5210,0
|
|
20241011,162800,155251460,5210,5210,5210,5210,0
|
|
20241011,162700,155251460,5210,5210,5210,5210,0
|
|
20241011,162600,155251460,5210,5210,5210,5210,0
|
|
20241011,162500,155251460,5210,5210,5210,5210,0
|
|
20241011,162400,155251460,5210,5210,5210,5210,0
|
|
20241011,162300,155251460,5210,5210,5210,5210,0
|
|
20241011,162200,155251460,5210,5210,5210,5210,0
|
|
20241011,162100,155251460,5210,5210,5210,5210,0
|
|
20241011,162000,155251460,5210,5210,5210,5210,0
|
|
20241011,161900,155251460,5210,5210,5210,5210,0
|
|
20241011,161800,155251460,5210,5210,5210,5210,0
|
|
20241011,161700,155251460,5210,5210,5210,5210,0
|
|
20241011,161600,155251460,5210,5210,5210,5210,0
|
|
20241011,161500,155251460,5210,5210,5210,5210,0
|
|
20241011,161400,155251460,5210,5210,5210,5210,0
|
|
20241011,161300,155251460,5210,5210,5210,5210,0
|
|
20241011,161200,155251460,5210,5210,5210,5210,0
|
|
20241011,161100,155251460,5210,5210,5210,5210,0
|
|
20241011,161000,155251460,5210,5210,5210,5210,0
|
|
20241011,160900,155251460,5210,5210,5210,5210,0
|
|
20241011,160800,155251460,5210,5210,5210,5210,0
|
|
20241011,160700,155251460,5210,5210,5210,5210,831
|
|
20241011,160600,155251460,5210,5210,5210,5210,0
|
|
20241011,160500,155251460,5210,5210,5210,5210,0
|
|
20241011,160400,155251460,5210,5210,5210,5210,0
|
|
20241011,160300,155251460,5210,5210,5210,5210,0
|
|
20241011,160200,155251460,5210,5210,5210,5210,0
|
|
20241011,160100,155251460,5210,5210,5210,5210,0
|
|
20241011,160000,155251460,5210,5210,5210,5210,0
|
|
20241011,155900,155251460,5210,5210,5210,5210,0
|
|
20241011,155800,155251460,5210,5210,5210,5210,0
|
|
20241011,155700,155251460,5210,5210,5210,5210,0
|
|
20241011,155600,155251460,5210,5210,5210,5210,0
|
|
20241011,155500,155251460,5210,5210,5210,5210,0
|
|
20241011,155400,155251460,5210,5210,5210,5210,0
|
|
20241011,155300,155251460,5210,5210,5210,5210,0
|
|
20241011,155200,155251460,5210,5210,5210,5210,0
|
|
20241011,155100,155251460,5210,5210,5210,5210,0
|
|
20241011,155000,155251460,5210,5210,5210,5210,0
|
|
20241011,154900,155251460,5210,5210,5210,5210,0
|
|
20241011,154800,155251460,5210,5210,5210,5210,0
|
|
20241011,154700,155251460,5210,5210,5210,5210,0
|
|
20241011,154600,155251460,5210,5210,5210,5210,0
|
|
20241011,154500,155251460,5210,5210,5210,5210,0
|
|
20241011,154400,155251460,5210,5210,5210,5210,0
|
|
20241011,154300,155251460,5210,5210,5210,5210,0
|
|
20241011,154200,155251460,5210,5210,5210,5210,0
|
|
20241011,154100,155251460,5210,5210,5210,5210,0
|
|
20241011,154000,155251460,5210,5210,5210,5210,0
|
|
20241011,153900,155251460,5210,5210,5210,5210,0
|
|
20241011,153800,155251460,5210,5210,5210,5210,0
|
|
20241011,153700,155251460,5210,5210,5210,5210,831
|
|
20241011,153600,155251460,5210,5210,5210,5210,0
|
|
20241011,153500,155251460,5210,5210,5210,5210,0
|
|
20241011,153400,155251460,5210,5210,5210,5210,0
|
|
20241011,153300,155251460,5210,5210,5210,5210,0
|
|
20241011,153200,155251460,5210,5210,5210,5210,0
|
|
20241011,153100,155251460,5210,5210,5210,5210,0
|
|
20241011,153000,155251460,5210,5210,5210,5210,831
|
|
20241011,152900,150921950,5220,5220,5220,5220,0
|
|
20241011,152800,150921950,5220,5220,5220,5220,0
|
|
20241011,152700,150921950,5220,5220,5220,5220,0
|
|
20241011,152600,150921950,5220,5220,5220,5220,0
|
|
20241011,152500,150921950,5220,5220,5220,5220,0
|
|
20241011,152400,150921950,5220,5220,5220,5220,0
|
|
20241011,152300,150921950,5220,5220,5220,5220,0
|
|
20241011,152200,150921950,5220,5220,5220,5220,0
|
|
20241011,152100,150921950,5220,5220,5220,5220,0
|
|
20241011,152000,150921950,5220,5220,5220,5220,0
|
|
20241011,151900,150921950,5220,5210,5220,5210,17
|
|
20241011,151800,150833370,5210,5210,5210,5210,0
|
|
20241011,151700,150833370,5210,5210,5210,5210,5
|
|
20241011,151600,150807320,5220,5220,5220,5220,0
|
|
20241011,151500,150807320,5220,5220,5220,5220,0
|
|
20241011,151400,150807320,5220,5220,5220,5220,16
|
|
20241011,151300,150723800,5230,5230,5230,5230,10
|
|
20241011,151200,150671500,5220,5220,5220,5220,0
|
|
20241011,151100,150671500,5220,5220,5220,5220,20
|
|
20241011,151000,150567100,5220,5220,5220,5220,0
|
|
20241011,150900,150567100,5220,5220,5220,5220,4
|
|
20241011,150800,150546220,5220,5220,5220,5220,0
|
|
20241011,150700,150546220,5220,5220,5220,5220,0
|
|
20241011,150600,150546220,5220,5220,5220,5220,80
|
|
20241011,150500,150128620,5210,5220,5220,5210,70
|
|
20241011,150400,149763260,5220,5220,5220,5220,0
|
|
20241011,150300,149763260,5220,5220,5220,5220,0
|
|
20241011,150200,149763260,5220,5220,5220,5220,4
|
|
20241011,150100,149742380,5240,5240,5240,5240,0
|
|
20241011,150000,149742380,5240,5240,5240,5240,1
|
|
20241011,145900,149737140,5210,5210,5210,5210,0
|
|
20241011,145800,149737140,5210,5210,5210,5210,5
|
|
20241011,145700,149711090,5240,5240,5240,5240,100
|
|
20241011,145600,149187090,5210,5210,5210,5210,0
|
|
20241011,145500,149187090,5210,5210,5210,5210,0
|
|
20241011,145400,149187090,5210,5210,5210,5210,4
|
|
20241011,145300,149166250,5230,5230,5230,5230,0
|
|
20241011,145200,149166250,5230,5230,5230,5230,0
|
|
20241011,145100,149166250,5230,5230,5230,5230,50
|
|
20241011,145000,148904750,5210,5240,5240,5210,454
|
|
20241011,144900,146525910,5220,5220,5220,5220,0
|
|
20241011,144800,146525910,5220,5210,5220,5210,1286
|
|
20241011,144700,139814220,5210,5210,5210,5210,568
|
|
20241011,144600,136854940,5220,5220,5220,5220,664
|
|
20241011,144500,133388860,5220,5220,5220,5220,0
|
|
20241011,144400,133388860,5220,5220,5220,5220,0
|
|
20241011,144300,133388860,5220,5230,5230,5220,6
|
|
20241011,144200,133357530,5220,5220,5220,5220,0
|
|
20241011,144100,133357530,5220,5220,5220,5220,550
|
|
20241011,144000,130486530,5220,5220,5220,5220,0
|
|
20241011,143900,130486530,5220,5220,5220,5220,4
|
|
20241011,143800,130465650,5220,5220,5220,5220,10
|
|
20241011,143700,130413450,5230,5230,5230,5230,0
|
|
20241011,143600,130413450,5230,5220,5230,5220,12
|
|
20241011,143500,130350700,5220,5230,5230,5220,1266
|
|
20241011,143400,123742150,5230,5230,5230,5230,0
|
|
20241011,143300,123742150,5230,5230,5230,5230,0
|
|
20241011,143200,123742150,5230,5230,5230,5230,302
|
|
20241011,143100,122162690,5240,5240,5240,5240,8
|
|
20241011,143000,122120770,5240,5240,5240,5240,0
|
|
20241011,142900,122120770,5240,5240,5240,5240,2
|
|
20241011,142800,122110290,5230,5230,5230,5230,200
|
|
20241011,142700,121064290,5230,5230,5230,5230,300
|
|
20241011,142600,119495290,5230,5230,5230,5230,250
|
|
20241011,142500,118187790,5230,5230,5230,5230,0
|
|
20241011,142400,118187790,5230,5230,5230,5230,50
|
|
20241011,142300,117926290,5230,5240,5240,5230,134
|
|
20241011,142200,117225370,5230,5230,5230,5230,0
|
|
20241011,142100,117225370,5230,5230,5230,5230,0
|
|
20241011,142000,117225370,5230,5230,5230,5230,4
|
|
20241011,141900,117204450,5240,5240,5240,5240,1
|
|
20241011,141800,117199210,5250,5250,5250,5250,0
|
|
20241011,141700,117199210,5250,5230,5250,5230,6
|
|
20241011,141600,117167810,5250,5250,5250,5250,1
|
|
20241011,141500,117162560,5220,5220,5220,5220,0
|
|
20241011,141400,117162560,5220,5220,5220,5220,0
|
|
20241011,141300,117162560,5220,5240,5240,5220,6
|
|
20241011,141200,117131200,5250,5250,5250,5250,0
|
|
20241011,141100,117131200,5250,5250,5250,5250,0
|
|
20241011,141000,117131200,5250,5250,5250,5250,0
|
|
20241011,140900,117131200,5250,5230,5250,5230,7
|
|
20241011,140800,117094570,5250,5250,5250,5250,0
|
|
20241011,140700,117094570,5250,5250,5250,5250,0
|
|
20241011,140600,117094570,5250,5250,5250,5250,1
|
|
20241011,140500,117089320,5230,5230,5230,5230,198
|
|
20241011,140400,116053780,5260,5260,5260,5260,1
|
|
20241011,140300,116048520,5250,5250,5250,5250,3
|
|
20241011,140200,116032770,5260,5230,5260,5230,6
|
|
20241011,140100,116001360,5260,5260,5260,5260,0
|
|
20241011,140000,116001360,5260,5240,5260,5240,18
|
|
20241011,135900,115907020,5260,5260,5260,5260,1
|
|
20241011,135800,115901760,5240,5220,5240,5220,8
|
|
20241011,135700,115859950,5230,5230,5230,5230,20
|
|
20241011,135600,115755350,5230,5230,5230,5230,27
|
|
20241011,135500,115614140,5230,5230,5230,5230,0
|
|
20241011,135400,115614140,5230,5240,5240,5230,252
|
|
20241011,135300,114296150,5260,5260,5260,5260,4
|
|
20241011,135200,114275110,5230,5230,5230,5230,1000
|
|
20241011,135100,109045110,5230,5230,5230,5230,0
|
|
20241011,135000,109045110,5230,5230,5230,5230,4
|
|
20241011,134900,109024190,5260,5260,5260,5260,0
|
|
20241011,134800,109024190,5260,5240,5260,5240,5
|
|
20241011,134700,108997970,5240,5240,5240,5240,1
|
|
20241011,134600,108992730,5230,5230,5230,5230,0
|
|
20241011,134500,108992730,5230,5230,5230,5230,0
|
|
20241011,134400,108992730,5230,5240,5240,5230,625
|
|
20241011,134300,105723100,5250,5240,5250,5240,66
|
|
20241011,134200,105377140,5240,5240,5240,5240,0
|
|
20241011,134100,105377140,5240,5240,5240,5240,2
|
|
20241011,134000,105366660,5240,5240,5240,5240,0
|
|
20241011,133900,105366660,5240,5240,5240,5240,4
|
|
20241011,133800,105345700,5250,5250,5250,5250,0
|
|
20241011,133700,105345700,5250,5250,5250,5250,3
|
|
20241011,133600,105329950,5250,5250,5250,5250,0
|
|
20241011,133500,105329950,5250,5250,5250,5250,2
|
|
20241011,133400,105319450,5250,5250,5250,5250,1
|
|
20241011,133300,105314200,5230,5230,5230,5230,0
|
|
20241011,133200,105314200,5230,5230,5230,5230,4
|
|
20241011,133100,105293280,5260,5260,5260,5260,0
|
|
20241011,133000,105293280,5260,5250,5260,5250,2
|
|
20241011,132900,105282770,5250,5250,5250,5250,1
|
|
20241011,132800,105277520,5230,5230,5230,5230,4
|
|
20241011,132700,105256600,5230,5230,5230,5230,0
|
|
20241011,132600,105256600,5230,5230,5230,5230,0
|
|
20241011,132500,105256600,5230,5230,5230,5230,0
|
|
20241011,132400,105256600,5230,5230,5230,5230,4
|
|
20241011,132300,105235680,5240,5230,5240,5230,363
|
|
20241011,132200,103334060,5230,5230,5230,5230,0
|
|
20241011,132100,103334060,5230,5230,5230,5230,0
|
|
20241011,132000,103334060,5230,5230,5230,5230,5
|
|
20241011,131900,103307910,5230,5230,5230,5230,0
|
|
20241011,131800,103307910,5230,5230,5230,5230,0
|
|
20241011,131700,103307910,5230,5230,5230,5230,4
|
|
20241011,131600,103286990,5230,5230,5230,5230,0
|
|
20241011,131500,103286990,5230,5230,5230,5230,0
|
|
20241011,131400,103286990,5230,5230,5230,5230,0
|
|
20241011,131300,103286990,5230,5240,5240,5230,6
|
|
20241011,131200,103255590,5240,5240,5240,5240,0
|
|
20241011,131100,103255590,5240,5240,5240,5240,1
|
|
20241011,131000,103250350,5230,5230,5230,5230,0
|
|
20241011,130900,103250350,5230,5230,5230,5230,4
|
|
20241011,130800,103229430,5230,5230,5230,5230,0
|
|
20241011,130700,103229430,5230,5230,5230,5230,0
|
|
20241011,130600,103229430,5230,5230,5230,5230,0
|
|
20241011,130500,103229430,5230,5230,5230,5230,5
|
|
20241011,130400,103203280,5240,5240,5240,5240,0
|
|
20241011,130300,103203280,5240,5240,5240,5240,1
|
|
20241011,130200,103198040,5230,5230,5230,5230,4
|
|
20241011,130100,103177120,5240,5240,5240,5240,0
|
|
20241011,130000,103177120,5240,5240,5240,5240,0
|
|
20241011,125900,103177120,5240,5240,5240,5240,11
|
|
20241011,125800,103119480,5230,5240,5240,5230,14
|
|
20241011,125700,103046160,5240,5240,5240,5240,10
|
|
20241011,125600,102993760,5240,5240,5240,5240,0
|
|
20241011,125500,102993760,5240,5240,5240,5240,0
|
|
20241011,125400,102993760,5240,5230,5240,5230,5
|
|
20241011,125300,102967600,5230,5230,5230,5230,0
|
|
20241011,125200,102967600,5230,5230,5230,5230,0
|
|
20241011,125100,102967600,5230,5230,5230,5230,0
|
|
20241011,125000,102967600,5230,5230,5230,5230,5
|
|
20241011,124900,102941450,5240,5240,5240,5240,48
|
|
20241011,124800,102689930,5240,5240,5240,5240,0
|
|
20241011,124700,102689930,5240,5240,5240,5240,4
|
|
20241011,124600,102668970,5250,5250,5250,5250,100
|
|
20241011,124500,102143970,5240,5240,5240,5240,0
|
|
20241011,124400,102143970,5240,5240,5240,5240,1
|
|
20241011,124300,102138730,5240,5240,5240,5240,3
|
|
20241011,124200,102123010,5230,5230,5230,5230,0
|
|
20241011,124100,102123010,5230,5230,5230,5230,0
|
|
20241011,124000,102123010,5230,5230,5230,5230,0
|
|
20241011,123900,102123010,5230,5250,5250,5230,205
|
|
20241011,123800,101046860,5240,5240,5240,5240,0
|
|
20241011,123700,101046860,5240,5240,5240,5240,0
|
|
20241011,123600,101046860,5240,5240,5240,5240,181
|
|
20241011,123500,100098420,5230,5240,5240,5230,25
|
|
20241011,123400,99967460,5230,5230,5230,5230,0
|
|
20241011,123300,99967460,5230,5230,5230,5230,0
|
|
20241011,123200,99967460,5230,5230,5230,5230,4
|
|
20241011,123100,99946540,5240,5240,5240,5240,0
|
|
20241011,123000,99946540,5240,5240,5240,5240,0
|
|
20241011,122900,99946540,5240,5240,5240,5240,3
|
|
20241011,122800,99930820,5240,5230,5240,5230,5
|
|
20241011,122700,99904660,5240,5240,5240,5240,0
|
|
20241011,122600,99904660,5240,5240,5240,5240,4
|
|
20241011,122500,99883700,5230,5230,5230,5230,0
|
|
20241011,122400,99883700,5230,5220,5230,5220,7
|
|
20241011,122300,99847140,5240,5240,5240,5240,46
|
|
20241011,122200,99606100,5250,5250,5250,5250,1
|
|
20241011,122100,99600850,5230,5230,5230,5230,13
|
|
20241011,122000,99532860,5230,5240,5240,5230,1804
|
|
20241011,121900,90093360,5240,5240,5240,5240,0
|
|
20241011,121800,90093360,5240,5240,5240,5240,0
|
|
20241011,121700,90093360,5240,5240,5240,5240,4
|
|
20241011,121600,90072400,5240,5240,5240,5240,0
|
|
20241011,121500,90072400,5240,5240,5240,5240,0
|
|
20241011,121400,90072400,5240,5240,5240,5240,0
|
|
20241011,121300,90072400,5240,5250,5250,5240,6
|
|
20241011,121200,90040940,5250,5250,5250,5250,0
|
|
20241011,121100,90040940,5250,5250,5250,5250,0
|
|
20241011,121000,90040940,5250,5250,5250,5250,0
|
|
20241011,120900,90040940,5250,5240,5250,5240,1805
|
|
20241011,120800,80564740,5250,5250,5250,5250,0
|
|
20241011,120700,80564740,5250,5250,5250,5250,13
|
|
20241011,120600,80496490,5250,5250,5250,5250,53
|
|
20241011,120500,80218240,5240,5240,5240,5240,4
|
|
20241011,120400,80197280,5250,5250,5250,5250,0
|
|
20241011,120300,80197280,5250,5250,5250,5250,1
|
|
20241011,120200,80192030,5240,5240,5240,5240,4
|
|
20241011,120100,80171070,5240,5240,5240,5240,0
|
|
20241011,120000,80171070,5240,5240,5240,5240,0
|
|
20241011,115900,80171070,5240,5240,5240,5240,0
|
|
20241011,115800,80171070,5240,5240,5240,5240,4
|
|
20241011,115700,80150110,5250,5250,5250,5250,1
|
|
20241011,115600,80144860,5240,5240,5240,5240,0
|
|
20241011,115500,80144860,5240,5240,5240,5240,0
|
|
20241011,115400,80144860,5240,5240,5240,5240,5
|
|
20241011,115300,80118660,5240,5240,5240,5240,0
|
|
20241011,115200,80118660,5240,5240,5240,5240,0
|
|
20241011,115100,80118660,5240,5240,5240,5240,0
|
|
20241011,115000,80118660,5240,5240,5240,5240,4
|
|
20241011,114900,80097700,5240,5240,5240,5240,190
|
|
20241011,114800,79102100,5240,5240,5240,5240,0
|
|
20241011,114700,79102100,5240,5240,5240,5240,4
|
|
20241011,114600,79081140,5240,5240,5240,5240,0
|
|
20241011,114500,79081140,5240,5240,5240,5240,0
|
|
20241011,114400,79081140,5240,5240,5240,5240,0
|
|
20241011,114300,79081140,5240,5250,5250,5240,10
|
|
20241011,114200,79028680,5260,5260,5260,5260,12
|
|
20241011,114100,78965560,5260,5260,5260,5260,0
|
|
20241011,114000,78965560,5260,5260,5260,5260,4
|
|
20241011,113900,78944520,5240,5240,5240,5240,5
|
|
20241011,113800,78918320,5250,5250,5250,5250,0
|
|
20241011,113700,78918320,5250,5250,5250,5250,100
|
|
20241011,113600,78393320,5240,5240,5240,5240,0
|
|
20241011,113500,78393320,5240,5240,5240,5240,4
|
|
20241011,113400,78372360,5250,5250,5250,5250,1
|
|
20241011,113300,78367110,5250,5250,5250,5250,3
|
|
20241011,113200,78351360,5240,5240,5240,5240,4
|
|
20241011,113100,78330400,5240,5240,5240,5240,0
|
|
20241011,113000,78330400,5240,5240,5240,5240,0
|
|
20241011,112900,78330400,5240,5240,5240,5240,0
|
|
20241011,112800,78330400,5240,5240,5240,5240,155
|
|
20241011,112700,77518200,5260,5260,5260,5260,0
|
|
20241011,112600,77518200,5260,5260,5260,5260,10
|
|
20241011,112500,77465600,5260,5260,5260,5260,0
|
|
20241011,112400,77465600,5260,5250,5260,5250,5
|
|
20241011,112300,77439340,5240,5240,5240,5240,0
|
|
20241011,112200,77439340,5240,5240,5240,5240,611
|
|
20241011,112100,74237700,5240,5240,5240,5240,0
|
|
20241011,112000,74237700,5240,5240,5240,5240,4
|
|
20241011,111900,74216740,5260,5260,5260,5260,1
|
|
20241011,111800,74211480,5240,5240,5240,5240,0
|
|
20241011,111700,74211480,5240,5240,5240,5240,4
|
|
20241011,111600,74190520,5260,5260,5260,5260,1000
|
|
20241011,111500,68930520,5250,5250,5250,5250,2
|
|
20241011,111400,68920020,5250,5250,5250,5250,50
|
|
20241011,111300,68657520,5250,5250,5250,5250,22
|
|
20241011,111200,68542020,5260,5260,5260,5260,0
|
|
20241011,111100,68542020,5260,5260,5260,5260,1
|
|
20241011,111000,68536760,5240,5240,5240,5240,97
|
|
20241011,110900,68028480,5240,5240,5240,5240,4
|
|
20241011,110800,68007520,5250,5250,5250,5250,364
|
|
20241011,110700,66096520,5250,5250,5250,5250,0
|
|
20241011,110600,66096520,5250,5250,5250,5250,0
|
|
20241011,110500,66096520,5250,5250,5250,5250,186
|
|
20241011,110400,65120020,5260,5260,5260,5260,0
|
|
20241011,110300,65120020,5260,5260,5260,5260,3
|
|
20241011,110200,65104240,5260,5250,5260,5250,5
|
|
20241011,110100,65077980,5250,5250,5250,5250,0
|
|
20241011,110000,65077980,5250,5250,5250,5250,0
|
|
20241011,105900,65077980,5250,5250,5250,5250,0
|
|
20241011,105800,65077980,5250,5250,5250,5250,25
|
|
20241011,105700,64946730,5260,5260,5260,5260,0
|
|
20241011,105600,64946730,5260,5260,5260,5260,0
|
|
20241011,105500,64946730,5260,5260,5260,5260,17
|
|
20241011,105400,64857310,5260,5250,5260,5250,1004
|
|
20241011,105300,59576310,5250,5250,5250,5250,264
|
|
20241011,105200,58190310,5250,5250,5250,5250,0
|
|
20241011,105100,58190310,5250,5250,5250,5250,0
|
|
20241011,105000,58190310,5250,5250,5250,5250,4
|
|
20241011,104900,58169310,5250,5250,5250,5250,0
|
|
20241011,104800,58169310,5250,5250,5250,5250,0
|
|
20241011,104700,58169310,5250,5250,5250,5250,4
|
|
20241011,104600,58148310,5250,5250,5250,5250,0
|
|
20241011,104500,58148310,5250,5250,5250,5250,0
|
|
20241011,104400,58148310,5250,5250,5250,5250,0
|
|
20241011,104300,58148310,5250,5250,5250,5250,315
|
|
20241011,104200,56494560,5250,5250,5250,5250,0
|
|
20241011,104100,56494560,5250,5250,5250,5250,0
|
|
20241011,104000,56494560,5250,5250,5250,5250,0
|
|
20241011,103900,56494560,5250,5250,5250,5250,404
|
|
20241011,103800,54373560,5260,5260,5260,5260,0
|
|
20241011,103700,54373560,5260,5260,5260,5260,0
|
|
20241011,103600,54373560,5260,5260,5260,5260,16
|
|
20241011,103500,54289400,5260,5260,5260,5260,4
|
|
20241011,103400,54268360,5260,5260,5260,5260,0
|
|
20241011,103300,54268360,5260,5260,5260,5260,10
|
|
20241011,103200,54215760,5260,5260,5260,5260,5
|
|
20241011,103100,54189460,5270,5270,5270,5270,0
|
|
20241011,103000,54189460,5270,5270,5270,5270,0
|
|
20241011,102900,54189460,5270,5270,5270,5270,1
|
|
20241011,102800,54184190,5260,5260,5260,5260,4
|
|
20241011,102700,54163150,5270,5270,5270,5270,10
|
|
20241011,102600,54110450,5260,5260,5260,5260,295
|
|
20241011,102500,52558750,5260,5260,5260,5260,300
|
|
20241011,102400,50980750,5250,5250,5250,5250,4
|
|
20241011,102300,50959750,5260,5260,5260,5260,3
|
|
20241011,102200,50943970,5260,5260,5260,5260,50
|
|
20241011,102100,50680970,5260,5260,5260,5260,10
|
|
20241011,102000,50628370,5250,5250,5250,5250,4
|
|
20241011,101900,50607370,5260,5260,5260,5260,301
|
|
20241011,101800,49024110,5260,5260,5260,5260,105
|
|
20241011,101700,48471810,5270,5250,5270,5250,15
|
|
20241011,101600,48392860,5250,5250,5250,5250,0
|
|
20241011,101500,48392860,5250,5260,5260,5250,115
|
|
20241011,101400,47788110,5260,5260,5260,5260,789
|
|
20241011,101300,43637970,5260,5260,5260,5250,207
|
|
20241011,101200,42549190,5260,5260,5260,5260,0
|
|
20241011,101100,42549190,5260,5260,5260,5260,54
|
|
20241011,101000,42265150,5250,5260,5260,5250,238
|
|
20241011,100900,41013300,5260,5260,5260,5260,4
|
|
20241011,100800,40992260,5260,5260,5260,5260,0
|
|
20241011,100700,40992260,5260,5260,5260,5260,0
|
|
20241011,100600,40992260,5260,5260,5260,5260,0
|
|
20241011,100500,40992260,5260,5260,5260,5260,4
|
|
20241011,100400,40971220,5270,5270,5270,5270,1
|
|
20241011,100300,40965950,5270,5270,5270,5270,1
|
|
20241011,100200,40960680,5260,5260,5260,5260,5
|
|
20241011,100100,40934380,5270,5270,5270,5270,0
|
|
20241011,100000,40934380,5270,5270,5270,5270,2
|
|
20241011,095900,40923840,5260,5260,5260,5260,0
|
|
20241011,095800,40923840,5260,5260,5260,5260,4
|
|
20241011,095700,40902800,5270,5270,5270,5270,4
|
|
20241011,095600,40881720,5280,5280,5280,5280,13
|
|
20241011,095500,40813080,5270,5270,5270,5270,2
|
|
20241011,095400,40802540,5270,5270,5270,5270,2
|
|
20241011,095300,40792000,5280,5280,5280,5280,0
|
|
20241011,095200,40792000,5280,5280,5280,5280,0
|
|
20241011,095100,40792000,5280,5280,5280,5280,0
|
|
20241011,095000,40792000,5280,5260,5280,5250,1108
|
|
20241011,094900,34963780,5260,5260,5260,5260,50
|
|
20241011,094800,34700780,5260,5270,5270,5260,2000
|
|
20241011,094700,24177780,5270,5270,5270,5270,905
|
|
20241011,094600,19408430,5280,5280,5280,5280,0
|
|
20241011,094500,19408430,5280,5280,5280,5280,0
|
|
20241011,094400,19408430,5280,5280,5280,5280,57
|
|
20241011,094300,19107470,5270,5280,5280,5270,7
|
|
20241011,094200,19070550,5280,5280,5280,5270,1042
|
|
20241011,094100,13570680,5280,5280,5280,5280,0
|
|
20241011,094000,13570680,5280,5280,5280,5280,0
|
|
20241011,093900,13570680,5280,5280,5280,5280,4
|
|
20241011,093800,13549560,5280,5280,5280,5280,95
|
|
20241011,093700,13047960,5290,5290,5290,5290,0
|
|
20241011,093600,13047960,5290,5290,5290,5290,551
|
|
20241011,093500,10133170,5290,5300,5300,5290,10
|
|
20241011,093400,10080220,5300,5300,5300,5300,1
|
|
20241011,093300,10074920,5300,5300,5300,5300,3
|
|
20241011,093200,10059020,5290,5290,5290,5290,4
|
|
20241011,093100,10037860,5290,5290,5290,5290,0
|
|
20241011,093000,10037860,5290,5290,5290,5290,0
|
|
20241011,092900,10037860,5290,5310,5310,5290,51
|
|
20241011,092800,9767070,5300,5290,5300,5290,54
|
|
20241011,092700,9480910,5300,5300,5300,5300,121
|
|
20241011,092600,8839610,5310,5310,5310,5310,0
|
|
20241011,092500,8839610,5310,5310,5310,5310,103
|
|
20241011,092400,8292680,5300,5300,5300,5300,4
|
|
20241011,092300,8271480,5310,5310,5310,5310,3
|
|
20241011,092200,8255550,5310,5310,5310,5310,50
|
|
20241011,092100,7990050,5310,5310,5310,5310,44
|
|
20241011,092000,7756410,5310,5310,5310,5310,6
|
|
20241011,091900,7724550,5310,5310,5310,5310,0
|
|
20241011,091800,7724550,5310,5310,5310,5310,190
|
|
20241011,091700,6715650,5310,5310,5310,5310,4
|
|
20241011,091600,6694410,5310,5310,5310,5310,37
|
|
20241011,091500,6497940,5310,5310,5310,5310,0
|
|
20241011,091400,6497940,5310,5310,5310,5310,0
|
|
20241011,091300,6497940,5310,5310,5310,5310,4
|
|
20241011,091200,6476700,5300,5300,5300,5300,0
|
|
20241011,091100,6476700,5300,5300,5300,5300,0
|
|
20241011,091000,6476700,5300,5300,5300,5300,0
|
|
20241011,090900,6476700,5300,5300,5300,5300,166
|
|
20241011,090800,5596900,5290,5290,5290,5290,0
|
|
20241011,090700,5596900,5290,5290,5290,5290,0
|
|
20241011,090600,5596900,5290,5290,5290,5290,600
|
|
20241011,090500,2422900,5290,5290,5290,5290,5
|
|
20241011,090400,2396450,5310,5300,5310,5300,267
|
|
20241011,090300,981330,5290,5290,5290,5290,45
|
|
20241011,090200,743280,5280,5280,5280,5280,0
|
|
20241011,090100,743280,5280,5280,5280,5280,0
|
|
20241011,090000,743280,5280,5270,5280,5270,141
|