641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,193800,250914440,5120,5120,5120,5120,856
|
|
20241015,193700,250914440,5120,5120,5120,5120,0
|
|
20241015,193600,250914440,5120,5120,5120,5120,0
|
|
20241015,193500,250914440,5120,5120,5120,5120,0
|
|
20241015,193400,250914440,5120,5120,5120,5120,0
|
|
20241015,193300,250914440,5120,5120,5120,5120,0
|
|
20241015,193200,250914440,5120,5120,5120,5120,0
|
|
20241015,193100,250914440,5120,5120,5120,5120,0
|
|
20241015,193000,250914440,5120,5120,5120,5120,0
|
|
20241015,192900,250914440,5120,5120,5120,5120,0
|
|
20241015,192800,250914440,5120,5120,5120,5120,0
|
|
20241015,192700,250914440,5120,5120,5120,5120,0
|
|
20241015,192600,250914440,5120,5120,5120,5120,0
|
|
20241015,192500,250914440,5120,5120,5120,5120,0
|
|
20241015,192400,250914440,5120,5120,5120,5120,0
|
|
20241015,192300,250914440,5120,5120,5120,5120,0
|
|
20241015,192200,250914440,5120,5120,5120,5120,0
|
|
20241015,192100,250914440,5120,5120,5120,5120,0
|
|
20241015,192000,250914440,5120,5120,5120,5120,0
|
|
20241015,191900,250914440,5120,5120,5120,5120,0
|
|
20241015,191800,250914440,5120,5120,5120,5120,0
|
|
20241015,191700,250914440,5120,5120,5120,5120,0
|
|
20241015,191600,250914440,5120,5120,5120,5120,0
|
|
20241015,191500,250914440,5120,5120,5120,5120,0
|
|
20241015,191400,250914440,5120,5120,5120,5120,0
|
|
20241015,191300,250914440,5120,5120,5120,5120,0
|
|
20241015,191200,250914440,5120,5120,5120,5120,0
|
|
20241015,191100,250914440,5120,5120,5120,5120,0
|
|
20241015,191000,250914440,5120,5120,5120,5120,0
|
|
20241015,190900,250914440,5120,5120,5120,5120,0
|
|
20241015,190800,250914440,5120,5120,5120,5120,856
|
|
20241015,190700,250914440,5120,5120,5120,5120,0
|
|
20241015,190600,250914440,5120,5120,5120,5120,0
|
|
20241015,190500,250914440,5120,5120,5120,5120,0
|
|
20241015,190400,250914440,5120,5120,5120,5120,0
|
|
20241015,190300,250914440,5120,5120,5120,5120,0
|
|
20241015,190200,250914440,5120,5120,5120,5120,0
|
|
20241015,190100,250914440,5120,5120,5120,5120,0
|
|
20241015,190000,250914440,5120,5120,5120,5120,0
|
|
20241015,185900,250914440,5120,5120,5120,5120,0
|
|
20241015,185800,250914440,5120,5120,5120,5120,0
|
|
20241015,185700,250914440,5120,5120,5120,5120,0
|
|
20241015,185600,250914440,5120,5120,5120,5120,0
|
|
20241015,185500,250914440,5120,5120,5120,5120,0
|
|
20241015,185400,250914440,5120,5120,5120,5120,0
|
|
20241015,185300,250914440,5120,5120,5120,5120,0
|
|
20241015,185200,250914440,5120,5120,5120,5120,0
|
|
20241015,185100,250914440,5120,5120,5120,5120,0
|
|
20241015,185000,250914440,5120,5120,5120,5120,0
|
|
20241015,184900,250914440,5120,5120,5120,5120,0
|
|
20241015,184800,250914440,5120,5120,5120,5120,0
|
|
20241015,184700,250914440,5120,5120,5120,5120,0
|
|
20241015,184600,250914440,5120,5120,5120,5120,0
|
|
20241015,184500,250914440,5120,5120,5120,5120,0
|
|
20241015,184400,250914440,5120,5120,5120,5120,0
|
|
20241015,184300,250914440,5120,5120,5120,5120,0
|
|
20241015,184200,250914440,5120,5120,5120,5120,0
|
|
20241015,184100,250914440,5120,5120,5120,5120,0
|
|
20241015,184000,250914440,5120,5120,5120,5120,0
|
|
20241015,183900,250914440,5120,5120,5120,5120,0
|
|
20241015,183800,250914440,5120,5120,5120,5120,856
|
|
20241015,183700,250914440,5120,5120,5120,5120,0
|
|
20241015,183600,250914440,5120,5120,5120,5120,0
|
|
20241015,183500,250914440,5120,5120,5120,5120,0
|
|
20241015,183400,250914440,5120,5120,5120,5120,0
|
|
20241015,183300,250914440,5120,5120,5120,5120,0
|
|
20241015,183200,250914440,5120,5120,5120,5120,0
|
|
20241015,183100,250914440,5120,5120,5120,5120,0
|
|
20241015,183000,250914440,5120,5120,5120,5120,0
|
|
20241015,182900,250914440,5120,5120,5120,5120,0
|
|
20241015,182800,250914440,5120,5120,5120,5120,0
|
|
20241015,182700,250914440,5120,5120,5120,5120,0
|
|
20241015,182600,250914440,5120,5120,5120,5120,0
|
|
20241015,182500,250914440,5120,5120,5120,5120,0
|
|
20241015,182400,250914440,5120,5120,5120,5120,0
|
|
20241015,182300,250914440,5120,5120,5120,5120,0
|
|
20241015,182200,250914440,5120,5120,5120,5120,0
|
|
20241015,182100,250914440,5120,5120,5120,5120,0
|
|
20241015,182000,250914440,5120,5120,5120,5120,0
|
|
20241015,181900,250914440,5120,5120,5120,5120,0
|
|
20241015,181800,250914440,5120,5120,5120,5120,0
|
|
20241015,181700,250914440,5120,5120,5120,5120,0
|
|
20241015,181600,250914440,5120,5120,5120,5120,0
|
|
20241015,181500,250914440,5120,5120,5120,5120,0
|
|
20241015,181400,250914440,5120,5120,5120,5120,0
|
|
20241015,181300,250914440,5120,5120,5120,5120,0
|
|
20241015,181200,250914440,5120,5120,5120,5120,0
|
|
20241015,181100,250914440,5120,5120,5120,5120,0
|
|
20241015,181000,250914440,5120,5120,5120,5120,0
|
|
20241015,180900,250914440,5120,5120,5120,5120,0
|
|
20241015,180800,250914440,5120,5120,5120,5120,856
|
|
20241015,180700,250914440,5120,5120,5120,5120,0
|
|
20241015,180600,250914440,5120,5120,5120,5120,0
|
|
20241015,180500,250914440,5120,5120,5120,5120,0
|
|
20241015,180400,250914440,5120,5120,5120,5120,0
|
|
20241015,180300,250914440,5120,5120,5120,5120,0
|
|
20241015,180200,250914440,5120,5120,5120,5120,0
|
|
20241015,180100,250914440,5120,5120,5120,5120,0
|
|
20241015,180000,250914440,5120,5120,5120,5120,0
|
|
20241015,175900,250914440,5120,5120,5120,5120,0
|
|
20241015,175800,250914440,5120,5120,5120,5120,0
|
|
20241015,175700,250914440,5120,5120,5120,5120,0
|
|
20241015,175600,250914440,5120,5120,5120,5120,0
|
|
20241015,175500,250914440,5120,5120,5120,5120,0
|
|
20241015,175400,250914440,5120,5120,5120,5120,0
|
|
20241015,175300,250914440,5120,5120,5120,5120,0
|
|
20241015,175200,250914440,5120,5120,5120,5120,0
|
|
20241015,175100,250914440,5120,5120,5120,5120,0
|
|
20241015,175000,250914440,5120,5120,5120,5120,0
|
|
20241015,174900,250914440,5120,5120,5120,5120,0
|
|
20241015,174800,250914440,5120,5120,5120,5120,0
|
|
20241015,174700,250914440,5120,5120,5120,5120,0
|
|
20241015,174600,250914440,5120,5120,5120,5120,0
|
|
20241015,174500,250914440,5120,5120,5120,5120,0
|
|
20241015,174400,250914440,5120,5120,5120,5120,0
|
|
20241015,174300,250914440,5120,5120,5120,5120,0
|
|
20241015,174200,250914440,5120,5120,5120,5120,0
|
|
20241015,174100,250914440,5120,5120,5120,5120,0
|
|
20241015,174000,250914440,5120,5120,5120,5120,0
|
|
20241015,173900,250914440,5120,5120,5120,5120,0
|
|
20241015,173800,250914440,5120,5120,5120,5120,856
|
|
20241015,173700,250914440,5120,5120,5120,5120,0
|
|
20241015,173600,250914440,5120,5120,5120,5120,0
|
|
20241015,173500,250914440,5120,5120,5120,5120,0
|
|
20241015,173400,250914440,5120,5120,5120,5120,0
|
|
20241015,173300,250914440,5120,5120,5120,5120,0
|
|
20241015,173200,250914440,5120,5120,5120,5120,0
|
|
20241015,173100,250914440,5120,5120,5120,5120,0
|
|
20241015,173000,250914440,5120,5120,5120,5120,0
|
|
20241015,172900,250914440,5120,5120,5120,5120,0
|
|
20241015,172800,250914440,5120,5120,5120,5120,0
|
|
20241015,172700,250914440,5120,5120,5120,5120,0
|
|
20241015,172600,250914440,5120,5120,5120,5120,0
|
|
20241015,172500,250914440,5120,5120,5120,5120,0
|
|
20241015,172400,250914440,5120,5120,5120,5120,0
|
|
20241015,172300,250914440,5120,5120,5120,5120,0
|
|
20241015,172200,250914440,5120,5120,5120,5120,0
|
|
20241015,172100,250914440,5120,5120,5120,5120,0
|
|
20241015,172000,250914440,5120,5120,5120,5120,0
|
|
20241015,171900,250914440,5120,5120,5120,5120,0
|
|
20241015,171800,250914440,5120,5120,5120,5120,0
|
|
20241015,171700,250914440,5120,5120,5120,5120,0
|
|
20241015,171600,250914440,5120,5120,5120,5120,0
|
|
20241015,171500,250914440,5120,5120,5120,5120,0
|
|
20241015,171400,250914440,5120,5120,5120,5120,0
|
|
20241015,171300,250914440,5120,5120,5120,5120,0
|
|
20241015,171200,250914440,5120,5120,5120,5120,0
|
|
20241015,171100,250914440,5120,5120,5120,5120,0
|
|
20241015,171000,250914440,5120,5120,5120,5120,0
|
|
20241015,170900,250914440,5120,5120,5120,5120,0
|
|
20241015,170800,250914440,5120,5120,5120,5120,856
|
|
20241015,170700,250914440,5120,5120,5120,5120,0
|
|
20241015,170600,250914440,5120,5120,5120,5120,0
|
|
20241015,170500,250914440,5120,5120,5120,5120,0
|
|
20241015,170400,250914440,5120,5120,5120,5120,0
|
|
20241015,170300,250914440,5120,5120,5120,5120,0
|
|
20241015,170200,250914440,5120,5120,5120,5120,0
|
|
20241015,170100,250914440,5120,5120,5120,5120,0
|
|
20241015,170000,250914440,5120,5120,5120,5120,0
|
|
20241015,165900,250914440,5120,5120,5120,5120,0
|
|
20241015,165800,250914440,5120,5120,5120,5120,0
|
|
20241015,165700,250914440,5120,5120,5120,5120,0
|
|
20241015,165600,250914440,5120,5120,5120,5120,0
|
|
20241015,165500,250914440,5120,5120,5120,5120,0
|
|
20241015,165400,250914440,5120,5120,5120,5120,0
|
|
20241015,165300,250914440,5120,5120,5120,5120,0
|
|
20241015,165200,250914440,5120,5120,5120,5120,0
|
|
20241015,165100,250914440,5120,5120,5120,5120,0
|
|
20241015,165000,250914440,5120,5120,5120,5120,0
|
|
20241015,164900,250914440,5120,5120,5120,5120,0
|
|
20241015,164800,250914440,5120,5120,5120,5120,0
|
|
20241015,164700,250914440,5120,5120,5120,5120,0
|
|
20241015,164600,250914440,5120,5120,5120,5120,0
|
|
20241015,164500,250914440,5120,5120,5120,5120,0
|
|
20241015,164400,250914440,5120,5120,5120,5120,0
|
|
20241015,164300,250914440,5120,5120,5120,5120,0
|
|
20241015,164200,250914440,5120,5120,5120,5120,0
|
|
20241015,164100,250914440,5120,5120,5120,5120,0
|
|
20241015,164000,250914440,5120,5120,5120,5120,0
|
|
20241015,163900,250914440,5120,5120,5120,5120,0
|
|
20241015,163800,250914440,5120,5120,5120,5120,856
|
|
20241015,163700,250914440,5120,5120,5120,5120,0
|
|
20241015,163600,250914440,5120,5120,5120,5120,0
|
|
20241015,163500,250914440,5120,5120,5120,5120,0
|
|
20241015,163400,250914440,5120,5120,5120,5120,0
|
|
20241015,163300,250914440,5120,5120,5120,5120,0
|
|
20241015,163200,250914440,5120,5120,5120,5120,0
|
|
20241015,163100,250914440,5120,5120,5120,5120,0
|
|
20241015,163000,250914440,5120,5120,5120,5120,0
|
|
20241015,162900,250914440,5120,5120,5120,5120,0
|
|
20241015,162800,250914440,5120,5120,5120,5120,0
|
|
20241015,162700,250914440,5120,5120,5120,5120,0
|
|
20241015,162600,250914440,5120,5120,5120,5120,0
|
|
20241015,162500,250914440,5120,5120,5120,5120,0
|
|
20241015,162400,250914440,5120,5120,5120,5120,0
|
|
20241015,162300,250914440,5120,5120,5120,5120,0
|
|
20241015,162200,250914440,5120,5120,5120,5120,0
|
|
20241015,162100,250914440,5120,5120,5120,5120,0
|
|
20241015,162000,250914440,5120,5120,5120,5120,0
|
|
20241015,161900,250914440,5120,5120,5120,5120,0
|
|
20241015,161800,250914440,5120,5120,5120,5120,0
|
|
20241015,161700,250914440,5120,5120,5120,5120,0
|
|
20241015,161600,250914440,5120,5120,5120,5120,0
|
|
20241015,161500,250914440,5120,5120,5120,5120,0
|
|
20241015,161400,250914440,5120,5120,5120,5120,0
|
|
20241015,161300,250914440,5120,5120,5120,5120,0
|
|
20241015,161200,250914440,5120,5120,5120,5120,0
|
|
20241015,161100,250914440,5120,5120,5120,5120,0
|
|
20241015,161000,250914440,5120,5120,5120,5120,0
|
|
20241015,160900,250914440,5120,5120,5120,5120,0
|
|
20241015,160800,250914440,5120,5120,5120,5120,856
|
|
20241015,160700,250914440,5120,5120,5120,5120,0
|
|
20241015,160600,250914440,5120,5120,5120,5120,0
|
|
20241015,160500,250914440,5120,5120,5120,5120,0
|
|
20241015,160400,250914440,5120,5120,5120,5120,0
|
|
20241015,160300,250914440,5120,5120,5120,5120,0
|
|
20241015,160200,250914440,5120,5120,5120,5120,0
|
|
20241015,160100,250914440,5120,5120,5120,5120,0
|
|
20241015,160000,250914440,5120,5120,5120,5120,0
|
|
20241015,155900,250914440,5120,5120,5120,5120,0
|
|
20241015,155800,250914440,5120,5120,5120,5120,0
|
|
20241015,155700,250914440,5120,5120,5120,5120,0
|
|
20241015,155600,250914440,5120,5120,5120,5120,0
|
|
20241015,155500,250914440,5120,5120,5120,5120,0
|
|
20241015,155400,250914440,5120,5120,5120,5120,0
|
|
20241015,155300,250914440,5120,5120,5120,5120,0
|
|
20241015,155200,250914440,5120,5120,5120,5120,0
|
|
20241015,155100,250914440,5120,5120,5120,5120,0
|
|
20241015,155000,250914440,5120,5120,5120,5120,0
|
|
20241015,154900,250914440,5120,5120,5120,5120,0
|
|
20241015,154800,250914440,5120,5120,5120,5120,0
|
|
20241015,154700,250914440,5120,5120,5120,5120,0
|
|
20241015,154600,250914440,5120,5120,5120,5120,0
|
|
20241015,154500,250914440,5120,5120,5120,5120,0
|
|
20241015,154400,250914440,5120,5120,5120,5120,0
|
|
20241015,154300,250914440,5120,5120,5120,5120,0
|
|
20241015,154200,250914440,5120,5120,5120,5120,0
|
|
20241015,154100,250914440,5120,5120,5120,5120,0
|
|
20241015,154000,250914440,5120,5120,5120,5120,0
|
|
20241015,153900,250914440,5120,5120,5120,5120,0
|
|
20241015,153800,250914440,5120,5120,5120,5120,856
|
|
20241015,153700,250914440,5120,5120,5120,5120,0
|
|
20241015,153600,250914440,5120,5120,5120,5120,0
|
|
20241015,153500,250914440,5120,5120,5120,5120,0
|
|
20241015,153400,250914440,5120,5120,5120,5120,0
|
|
20241015,153300,250914440,5120,5120,5120,5120,0
|
|
20241015,153200,250914440,5120,5120,5120,5120,0
|
|
20241015,153100,250914440,5120,5120,5120,5120,0
|
|
20241015,153000,250914440,5120,5120,5120,5120,856
|
|
20241015,152900,246531720,5120,5120,5120,5120,0
|
|
20241015,152800,246531720,5120,5120,5120,5120,0
|
|
20241015,152700,246531720,5120,5120,5120,5120,0
|
|
20241015,152600,246531720,5120,5120,5120,5120,0
|
|
20241015,152500,246531720,5120,5120,5120,5120,0
|
|
20241015,152400,246531720,5120,5120,5120,5120,0
|
|
20241015,152300,246531720,5120,5120,5120,5120,0
|
|
20241015,152200,246531720,5120,5120,5120,5120,0
|
|
20241015,152100,246531720,5120,5120,5120,5120,0
|
|
20241015,152000,246531720,5120,5120,5120,5120,0
|
|
20241015,151900,246531720,5120,5120,5120,5120,70
|
|
20241015,151800,246173320,5130,5120,5130,5120,71
|
|
20241015,151700,245809790,5130,5130,5130,5130,0
|
|
20241015,151600,245809790,5130,5130,5130,5130,0
|
|
20241015,151500,245809790,5130,5130,5130,5130,0
|
|
20241015,151400,245809790,5130,5130,5130,5130,0
|
|
20241015,151300,245809790,5130,5130,5130,5130,0
|
|
20241015,151200,245809790,5130,5130,5130,5130,0
|
|
20241015,151100,245809790,5130,5130,5130,5130,0
|
|
20241015,151000,245809790,5130,5130,5130,5130,0
|
|
20241015,150900,245809790,5130,5130,5130,5130,0
|
|
20241015,150800,245809790,5130,5130,5130,5130,7
|
|
20241015,150700,245773880,5130,5130,5130,5130,11
|
|
20241015,150600,245717450,5120,5120,5120,5120,0
|
|
20241015,150500,245717450,5120,5120,5120,5120,100
|
|
20241015,150400,245205450,5130,5130,5130,5130,0
|
|
20241015,150300,245205450,5130,5130,5130,5130,0
|
|
20241015,150200,245205450,5130,5130,5130,5130,0
|
|
20241015,150100,245205450,5130,5130,5130,5130,0
|
|
20241015,150000,245205450,5130,5130,5130,5130,0
|
|
20241015,145900,245205450,5130,5130,5130,5130,0
|
|
20241015,145800,245205450,5130,5130,5130,5130,0
|
|
20241015,145700,245205450,5130,5130,5130,5130,20
|
|
20241015,145600,245102850,5130,5130,5130,5130,1
|
|
20241015,145500,245097720,5110,5120,5120,5110,1500
|
|
20241015,145400,237429720,5120,5120,5120,5120,0
|
|
20241015,145300,237429720,5120,5120,5120,5120,221
|
|
20241015,145200,236298200,5120,5120,5120,5120,0
|
|
20241015,145100,236298200,5120,5120,5120,5120,25
|
|
20241015,145000,236170200,5120,5110,5120,5110,30
|
|
20241015,144900,236016850,5120,5120,5120,5120,0
|
|
20241015,144800,236016850,5120,5120,5120,5120,1749
|
|
20241015,144700,227061970,5130,5130,5130,5130,0
|
|
20241015,144600,227061970,5130,5130,5130,5130,0
|
|
20241015,144500,227061970,5130,5130,5130,5130,0
|
|
20241015,144400,227061970,5130,5130,5130,5130,0
|
|
20241015,144300,227061970,5130,5130,5140,5130,144
|
|
20241015,144200,226322950,5130,5130,5130,5130,126
|
|
20241015,144100,225676570,5140,5140,5140,5140,0
|
|
20241015,144000,225676570,5140,5140,5140,5140,0
|
|
20241015,143900,225676570,5140,5120,5140,5120,201
|
|
20241015,143800,224647430,5120,5130,5130,5120,241
|
|
20241015,143700,223411890,5140,5140,5140,5140,0
|
|
20241015,143600,223411890,5140,5140,5140,5140,1
|
|
20241015,143500,223406750,5140,5140,5140,5140,0
|
|
20241015,143400,223406750,5140,5140,5140,5140,1
|
|
20241015,143300,223401610,5140,5140,5140,5140,84
|
|
20241015,143200,222969850,5150,5150,5150,5150,1
|
|
20241015,143100,222964700,5140,5140,5140,5140,59
|
|
20241015,143000,222661440,5140,5140,5140,5140,96
|
|
20241015,142900,222168000,5140,5140,5140,5140,0
|
|
20241015,142800,222168000,5140,5140,5140,5140,7
|
|
20241015,142700,222132020,5140,5140,5140,5140,4
|
|
20241015,142600,222111460,5150,5150,5150,5150,0
|
|
20241015,142500,222111460,5150,5150,5150,5150,0
|
|
20241015,142400,222111460,5150,5150,5150,5150,0
|
|
20241015,142300,222111460,5150,5150,5150,5150,0
|
|
20241015,142200,222111460,5150,5150,5150,5150,0
|
|
20241015,142100,222111460,5150,5150,5150,5150,0
|
|
20241015,142000,222111460,5150,5150,5150,5150,2
|
|
20241015,141900,222101160,5150,5150,5150,5150,0
|
|
20241015,141800,222101160,5150,5150,5150,5150,0
|
|
20241015,141700,222101160,5150,5150,5150,5150,0
|
|
20241015,141600,222101160,5150,5150,5150,5150,0
|
|
20241015,141500,222101160,5150,5140,5150,5140,18
|
|
20241015,141400,222008540,5140,5140,5140,5140,0
|
|
20241015,141300,222008540,5140,5130,5140,5130,288
|
|
20241015,141200,220529720,5140,5140,5140,5140,0
|
|
20241015,141100,220529720,5140,5140,5140,5140,0
|
|
20241015,141000,220529720,5140,5130,5140,5120,71
|
|
20241015,140900,220165840,5130,5130,5130,5130,18
|
|
20241015,140800,220073500,5140,5140,5140,5140,0
|
|
20241015,140700,220073500,5140,5140,5140,5140,17
|
|
20241015,140600,219986120,5140,5140,5140,5140,0
|
|
20241015,140500,219986120,5140,5140,5140,5140,0
|
|
20241015,140400,219986120,5140,5140,5140,5140,0
|
|
20241015,140300,219986120,5140,5140,5140,5140,1
|
|
20241015,140200,219980980,5150,5150,5150,5150,0
|
|
20241015,140100,219980980,5150,5150,5150,5150,0
|
|
20241015,140000,219980980,5150,5150,5150,5150,0
|
|
20241015,135900,219980980,5150,5150,5150,5150,0
|
|
20241015,135800,219980980,5150,5150,5150,5150,0
|
|
20241015,135700,219980980,5150,5150,5150,5150,0
|
|
20241015,135600,219980980,5150,5150,5150,5150,0
|
|
20241015,135500,219980980,5150,5150,5150,5150,0
|
|
20241015,135400,219980980,5150,5150,5150,5150,35
|
|
20241015,135300,219800730,5140,5140,5140,5140,465
|
|
20241015,135200,217410630,5130,5130,5130,5130,0
|
|
20241015,135100,217410630,5130,5130,5130,5130,1150
|
|
20241015,135000,211511130,5130,5130,5130,5130,0
|
|
20241015,134900,211511130,5130,5130,5130,5130,0
|
|
20241015,134800,211511130,5130,5130,5130,5130,0
|
|
20241015,134700,211511130,5130,5130,5130,5130,0
|
|
20241015,134600,211511130,5130,5130,5130,5130,500
|
|
20241015,134500,208946130,5140,5140,5140,5140,2
|
|
20241015,134400,208935850,5140,5140,5140,5140,0
|
|
20241015,134300,208935850,5140,5140,5140,5140,0
|
|
20241015,134200,208935850,5140,5140,5140,5140,5
|
|
20241015,134100,208910150,5140,5140,5140,5140,0
|
|
20241015,134000,208910150,5140,5140,5140,5140,4
|
|
20241015,133900,208889590,5140,5140,5140,5140,3
|
|
20241015,133800,208874170,5140,5140,5140,5140,0
|
|
20241015,133700,208874170,5140,5140,5140,5140,0
|
|
20241015,133600,208874170,5140,5140,5140,5140,1
|
|
20241015,133500,208869030,5140,5140,5140,5140,0
|
|
20241015,133400,208869030,5140,5140,5140,5140,1
|
|
20241015,133300,208863890,5140,5140,5140,5140,0
|
|
20241015,133200,208863890,5140,5140,5140,5140,0
|
|
20241015,133100,208863890,5140,5140,5140,5140,0
|
|
20241015,133000,208863890,5140,5140,5140,5140,0
|
|
20241015,132900,208863890,5140,5140,5140,5140,0
|
|
20241015,132800,208863890,5140,5140,5140,5140,0
|
|
20241015,132700,208863890,5140,5140,5140,5140,0
|
|
20241015,132600,208863890,5140,5140,5140,5140,100
|
|
20241015,132500,208349890,5140,5140,5140,5140,0
|
|
20241015,132400,208349890,5140,5140,5140,5140,0
|
|
20241015,132300,208349890,5140,5140,5140,5140,0
|
|
20241015,132200,208349890,5140,5140,5140,5140,0
|
|
20241015,132100,208349890,5140,5140,5140,5140,1
|
|
20241015,132000,208344750,5140,5140,5140,5140,1
|
|
20241015,131900,208339610,5140,5140,5140,5140,0
|
|
20241015,131800,208339610,5140,5140,5140,5140,0
|
|
20241015,131700,208339610,5140,5140,5140,5140,0
|
|
20241015,131600,208339610,5140,5140,5140,5140,0
|
|
20241015,131500,208339610,5140,5140,5140,5140,0
|
|
20241015,131400,208339610,5140,5140,5140,5140,1
|
|
20241015,131300,208334470,5130,5140,5140,5130,219
|
|
20241015,131200,207210990,5150,5150,5150,5150,0
|
|
20241015,131100,207210990,5150,5150,5150,5150,0
|
|
20241015,131000,207210990,5150,5150,5150,5150,0
|
|
20241015,130900,207210990,5150,5150,5150,5150,1
|
|
20241015,130800,207205840,5140,5140,5140,5140,0
|
|
20241015,130700,207205840,5140,5140,5140,5140,0
|
|
20241015,130600,207205840,5140,5140,5140,5140,0
|
|
20241015,130500,207205840,5140,5140,5140,5140,0
|
|
20241015,130400,207205840,5140,5140,5140,5140,1
|
|
20241015,130300,207200700,5150,5150,5150,5150,0
|
|
20241015,130200,207200700,5150,5140,5150,5140,151
|
|
20241015,130100,206424550,5150,5150,5150,5150,0
|
|
20241015,130000,206424550,5150,5150,5150,5150,0
|
|
20241015,125900,206424550,5150,5150,5150,5150,0
|
|
20241015,125800,206424550,5150,5140,5150,5130,10
|
|
20241015,125700,206373150,5140,5140,5140,5140,0
|
|
20241015,125600,206373150,5140,5130,5140,5130,301
|
|
20241015,125500,204829010,5140,5140,5140,5140,5
|
|
20241015,125400,204803310,5140,5130,5140,5130,270
|
|
20241015,125300,203418200,5130,5150,5150,5130,7
|
|
20241015,125200,203382270,5130,5130,5130,5130,9
|
|
20241015,125100,203336100,5140,5130,5140,5130,318
|
|
20241015,125000,201701620,5150,5150,5150,5150,0
|
|
20241015,124900,201701620,5150,5150,5150,5150,1
|
|
20241015,124800,201696470,5130,5130,5130,5130,0
|
|
20241015,124700,201696470,5130,5130,5130,5130,0
|
|
20241015,124600,201696470,5130,5130,5130,5130,1
|
|
20241015,124500,201691340,5130,5140,5140,5130,400
|
|
20241015,124400,199639040,5140,5140,5140,5140,74
|
|
20241015,124300,199258680,5140,5150,5150,5140,783
|
|
20241015,124200,195226290,5160,5150,5160,5150,9
|
|
20241015,124100,195179930,5170,5150,5170,5150,8
|
|
20241015,124000,195138700,5170,5170,5170,5170,0
|
|
20241015,123900,195138700,5170,5170,5170,5170,0
|
|
20241015,123800,195138700,5170,5170,5170,5170,0
|
|
20241015,123700,195138700,5170,5170,5170,5170,1
|
|
20241015,123600,195133530,5150,5150,5150,5150,1
|
|
20241015,123500,195128380,5170,5170,5170,5170,1
|
|
20241015,123400,195123210,5150,5170,5170,5150,44
|
|
20241015,123300,194896190,5150,5150,5150,5150,7
|
|
20241015,123200,194860140,5170,5160,5170,5150,161
|
|
20241015,123100,194029470,5150,5150,5150,5150,4
|
|
20241015,123000,194008870,5170,5170,5170,5170,0
|
|
20241015,122900,194008870,5170,5170,5170,5170,1
|
|
20241015,122800,194003700,5150,5150,5150,5150,0
|
|
20241015,122700,194003700,5150,5150,5150,5150,0
|
|
20241015,122600,194003700,5150,5150,5150,5150,1
|
|
20241015,122500,193998550,5170,5170,5170,5170,0
|
|
20241015,122400,193998550,5170,5170,5180,5170,3
|
|
20241015,122300,193983030,5150,5150,5150,5150,6
|
|
20241015,122200,193952130,5160,5150,5160,5150,27
|
|
20241015,122100,193812890,5160,5160,5160,5160,120
|
|
20241015,122000,193193690,5180,5180,5180,5180,0
|
|
20241015,121900,193193690,5180,5180,5180,5180,0
|
|
20241015,121800,193193690,5180,5180,5180,5180,1
|
|
20241015,121700,193188510,5160,5160,5160,5160,201
|
|
20241015,121600,192151350,5160,5160,5160,5160,16
|
|
20241015,121500,192068790,5130,5130,5130,5130,0
|
|
20241015,121400,192068790,5130,5140,5140,5130,42
|
|
20241015,121300,191852930,5130,5130,5130,5130,7
|
|
20241015,121200,191817020,5160,5150,5160,5120,2028
|
|
20241015,121100,181393210,5150,5150,5150,5150,307
|
|
20241015,121000,179812160,5150,5150,5150,5150,46
|
|
20241015,120900,179575260,5160,5160,5160,5160,0
|
|
20241015,120800,179575260,5160,5160,5160,5160,0
|
|
20241015,120700,179575260,5160,5160,5160,5160,0
|
|
20241015,120600,179575260,5160,5160,5160,5160,1
|
|
20241015,120500,179570100,5150,5150,5150,5150,0
|
|
20241015,120400,179570100,5150,5150,5150,5150,1
|
|
20241015,120300,179564950,5160,5160,5160,5160,331
|
|
20241015,120200,177856990,5160,5160,5160,5160,8
|
|
20241015,120100,177815710,5170,5170,5170,5170,2
|
|
20241015,120000,177805370,5180,5180,5180,5180,0
|
|
20241015,115900,177805370,5180,5180,5180,5180,0
|
|
20241015,115800,177805370,5180,5180,5180,5170,114
|
|
20241015,115700,177214860,5180,5170,5180,5170,131
|
|
20241015,115600,176537480,5170,5150,5170,5150,2
|
|
20241015,115500,176527160,5170,5170,5170,5170,1
|
|
20241015,115400,176521990,5150,5160,5160,5150,38
|
|
20241015,115300,176325930,5160,5170,5170,5160,12
|
|
20241015,115200,176263960,5170,5160,5170,5160,59
|
|
20241015,115100,175959020,5180,5170,5180,5160,6
|
|
20241015,115000,175928030,5180,5180,5180,5180,1
|
|
20241015,114900,175922850,5180,5180,5180,5180,100
|
|
20241015,114800,175404850,5180,5180,5180,5180,1
|
|
20241015,114700,175399670,5160,5160,5160,5160,0
|
|
20241015,114600,175399670,5160,5160,5160,5160,1
|
|
20241015,114500,175394510,5160,5160,5160,5160,0
|
|
20241015,114400,175394510,5160,5170,5170,5160,46
|
|
20241015,114300,175156700,5170,5170,5170,5170,7
|
|
20241015,114200,175120510,5170,5170,5170,5170,9
|
|
20241015,114100,175073980,5170,5170,5170,5170,5
|
|
20241015,114000,175048130,5190,5190,5190,5190,1
|
|
20241015,113900,175042940,5180,5180,5180,5180,0
|
|
20241015,113800,175042940,5180,5180,5180,5180,0
|
|
20241015,113700,175042940,5180,5170,5180,5170,16
|
|
20241015,113600,174960210,5190,5190,5190,5190,1
|
|
20241015,113500,174955020,5190,5170,5190,5170,154
|
|
20241015,113400,174158790,5160,5150,5160,5150,104
|
|
20241015,113300,173622700,5150,5150,5150,5150,6
|
|
20241015,113200,173591800,5160,5160,5160,5160,2
|
|
20241015,113100,173581480,5170,5170,5170,5170,3
|
|
20241015,113000,173565970,5200,5170,5200,5170,1500
|
|
20241015,112900,165788780,5170,5170,5170,5170,1
|
|
20241015,112800,165783610,5150,5140,5150,5140,283
|
|
20241015,112700,164326480,5140,5140,5140,5140,100
|
|
20241015,112600,163812480,5140,5130,5140,5130,19
|
|
20241015,112500,163714830,5140,5140,5140,5140,1
|
|
20241015,112400,163709690,5130,5130,5130,5130,81
|
|
20241015,112300,163294160,5130,5130,5130,5130,7
|
|
20241015,112200,163258250,5130,5130,5130,5130,10
|
|
20241015,112100,163206950,5130,5130,5130,5130,4
|
|
20241015,112000,163186430,5140,5140,5140,5140,0
|
|
20241015,111900,163186430,5140,5140,5140,5110,2266
|
|
20241015,111800,151592540,5120,5120,5120,5120,1
|
|
20241015,111700,151587420,5140,5160,5160,5130,1976
|
|
20241015,111600,141429940,5160,5160,5160,5160,1
|
|
20241015,111500,141424780,5160,5160,5160,5160,0
|
|
20241015,111400,141424780,5160,5180,5180,5160,12
|
|
20241015,111300,141362660,5170,5170,5170,5170,7
|
|
20241015,111200,141326470,5170,5170,5170,5170,9
|
|
20241015,111100,141279940,5170,5160,5170,5160,206
|
|
20241015,111000,140216470,5170,5170,5170,5170,0
|
|
20241015,110900,140216470,5170,5170,5170,5170,15
|
|
20241015,110800,140138920,5170,5170,5170,5170,25
|
|
20241015,110700,140009670,5170,5170,5170,5170,0
|
|
20241015,110600,140009670,5170,5170,5170,5170,45
|
|
20241015,110500,139777020,5160,5160,5160,5160,0
|
|
20241015,110400,139777020,5160,5170,5170,5160,102
|
|
20241015,110300,139249700,5160,5160,5160,5160,6
|
|
20241015,110200,139218740,5160,5160,5160,5160,10
|
|
20241015,110100,139167140,5170,5170,5170,5170,61
|
|
20241015,110000,138851770,5170,5170,5170,5170,40
|
|
20241015,105900,138644970,5160,5160,5160,5160,0
|
|
20241015,105800,138644970,5160,5160,5160,5160,0
|
|
20241015,105700,138644970,5160,5160,5160,5160,0
|
|
20241015,105600,138644970,5160,5160,5160,5160,0
|
|
20241015,105500,138644970,5160,5160,5160,5160,0
|
|
20241015,105400,138644970,5160,5160,5160,5160,0
|
|
20241015,105300,138644970,5160,5160,5160,5160,7
|
|
20241015,105200,138608850,5180,5160,5180,5160,154
|
|
20241015,105100,137814170,5160,5160,5160,5160,639
|
|
20241015,105000,134516930,5170,5170,5170,5170,0
|
|
20241015,104900,134516930,5170,5170,5170,5170,0
|
|
20241015,104800,134516930,5170,5160,5170,5160,51
|
|
20241015,104700,134253270,5160,5160,5160,5160,0
|
|
20241015,104600,134253270,5160,5180,5180,5160,94
|
|
20241015,104500,133766860,5180,5180,5180,5180,5
|
|
20241015,104400,133740960,5170,5170,5170,5170,2
|
|
20241015,104300,133730620,5170,5180,5180,5170,37
|
|
20241015,104200,133539030,5170,5160,5170,5160,51
|
|
20241015,104100,133275450,5160,5150,5160,5150,192
|
|
20241015,104000,132285000,5170,5170,5170,5170,165
|
|
20241015,103900,131431950,5170,5170,5170,5170,0
|
|
20241015,103800,131431950,5170,5170,5170,5170,0
|
|
20241015,103700,131431950,5170,5170,5170,5170,0
|
|
20241015,103600,131431950,5170,5170,5170,5170,53
|
|
20241015,103500,131157940,5160,5160,5160,5160,147
|
|
20241015,103400,130399420,5150,5150,5150,5150,37
|
|
20241015,103300,130208870,5150,5150,5150,5150,6
|
|
20241015,103200,130177970,5150,5160,5160,5150,10
|
|
20241015,103100,130126460,5150,5150,5150,5150,4
|
|
20241015,103000,130105860,5160,5160,5160,5160,0
|
|
20241015,102900,130105860,5160,5170,5170,5160,427
|
|
20241015,102800,127902460,5160,5180,5180,5160,2
|
|
20241015,102700,127892120,5170,5170,5170,5170,100
|
|
20241015,102600,127375120,5150,5180,5180,5150,3
|
|
20241015,102500,127359640,5180,5160,5180,5160,1500
|
|
20241015,102400,119593570,5150,5150,5150,5150,42
|
|
20241015,102300,119377270,5150,5150,5150,5150,7
|
|
20241015,102200,119341220,5150,5150,5150,5150,9
|
|
20241015,102100,119294870,5150,5150,5150,5150,5
|
|
20241015,102000,119269120,5170,5170,5170,5170,0
|
|
20241015,101900,119269120,5170,5160,5170,5160,152
|
|
20241015,101800,118483430,5160,5160,5160,5160,5
|
|
20241015,101700,118457630,5160,5160,5160,5160,0
|
|
20241015,101600,118457630,5160,5160,5160,5160,0
|
|
20241015,101500,118457630,5160,5160,5160,5150,170
|
|
20241015,101400,117581930,5150,5150,5150,5150,2
|
|
20241015,101300,117571630,5150,5150,5150,5150,6
|
|
20241015,101200,117540730,5150,5150,5150,5150,81
|
|
20241015,101100,117123580,5170,5150,5170,5150,516
|
|
20241015,101000,114456060,5160,5160,5160,5160,0
|
|
20241015,100900,114456060,5160,5160,5160,5160,12
|
|
20241015,100800,114394140,5160,5160,5160,5160,32
|
|
20241015,100700,114229020,5150,5150,5150,5150,0
|
|
20241015,100600,114229020,5150,5150,5150,5150,0
|
|
20241015,100500,114229020,5150,5150,5150,5150,0
|
|
20241015,100400,114229020,5150,5150,5150,5150,1
|
|
20241015,100300,114223870,5150,5170,5170,5150,8
|
|
20241015,100200,114182650,5150,5150,5150,5150,137
|
|
20241015,100100,113477100,5150,5140,5150,5140,26
|
|
20241015,100000,113343240,5160,5160,5160,5160,582
|
|
20241015,095900,110340120,5160,5160,5160,5160,133
|
|
20241015,095800,109653840,5160,5160,5160,5160,0
|
|
20241015,095700,109653840,5160,5150,5160,5150,2
|
|
20241015,095600,109643530,5140,5150,5150,5140,101
|
|
20241015,095500,109124380,5140,5140,5140,5140,200
|
|
20241015,095400,108096380,5140,5140,5140,5140,142
|
|
20241015,095300,107366500,5140,5140,5140,5140,248
|
|
20241015,095200,106091780,5140,5130,5140,5130,18
|
|
20241015,095100,105999350,5140,5130,5140,5130,6
|
|
20241015,095000,105968560,5140,5140,5140,5140,0
|
|
20241015,094900,105968560,5140,5140,5140,5140,0
|
|
20241015,094800,105968560,5140,5140,5140,5140,100
|
|
20241015,094700,105454560,5140,5140,5140,5140,0
|
|
20241015,094600,105454560,5140,5150,5150,5130,1781
|
|
20241015,094500,96311230,5150,5150,5150,5150,0
|
|
20241015,094400,96311230,5150,5160,5160,5150,386
|
|
20241015,094300,94319480,5160,5170,5170,5160,11
|
|
20241015,094200,94262670,5160,5160,5160,5160,9
|
|
20241015,094100,94216230,5170,5180,5180,5150,354
|
|
20241015,094000,92386130,5160,5180,5180,5160,225
|
|
20241015,093900,91225110,5180,5180,5180,5180,1
|
|
20241015,093800,91219930,5160,5160,5160,5160,1
|
|
20241015,093700,91214770,5190,5170,5190,5170,38
|
|
20241015,093600,91018290,5170,5170,5170,5170,1
|
|
20241015,093500,91013120,5200,5150,5200,5150,1637
|
|
20241015,093400,82524960,5150,5170,5170,5150,2
|
|
20241015,093300,82514640,5150,5170,5170,5150,8
|
|
20241015,093200,82473420,5150,5160,5160,5150,293
|
|
20241015,093100,80961630,5170,5150,5170,5150,5
|
|
20241015,093000,80935860,5170,5170,5170,5170,100
|
|
20241015,092900,80418860,5170,5170,5170,5170,139
|
|
20241015,092800,79700230,5170,5170,5170,5170,110
|
|
20241015,092700,79131530,5170,5170,5170,5170,531
|
|
20241015,092600,76386260,5190,5190,5190,5190,0
|
|
20241015,092500,76386260,5190,5190,5190,5190,0
|
|
20241015,092400,76386260,5190,5190,5190,5170,67
|
|
20241015,092300,76039070,5170,5190,5190,5170,7
|
|
20241015,092200,76002860,5180,5170,5180,5170,79
|
|
20241015,092100,75594400,5180,5180,5180,5180,1182
|
|
20241015,092000,69471640,5210,5210,5210,5210,0
|
|
20241015,091900,69471640,5210,5210,5210,5210,273
|
|
20241015,091800,68049310,5180,5190,5220,5180,2946
|
|
20241015,091700,52740730,5180,5180,5180,5180,989
|
|
20241015,091600,47617710,5170,5180,5180,5170,47
|
|
20241015,091500,47374710,5170,5170,5170,5170,0
|
|
20241015,091400,47374710,5170,5170,5170,5170,123
|
|
20241015,091300,46738800,5170,5170,5170,5170,24
|
|
20241015,091200,46614720,5190,5180,5190,5170,1173
|
|
20241015,091100,40548760,5170,5170,5170,5170,359
|
|
20241015,091000,38692730,5190,5190,5190,5190,83
|
|
20241015,090900,38261960,5180,5140,5180,5140,2892
|
|
20241015,090800,23319720,5140,5140,5140,5140,0
|
|
20241015,090700,23319720,5140,5140,5140,5140,0
|
|
20241015,090600,23319720,5140,5140,5140,5140,1
|
|
20241015,090500,23314580,5140,5140,5140,5140,185
|
|
20241015,090400,22363680,5140,5190,5190,5140,2
|
|
20241015,090300,22353350,5140,5160,5160,5140,3003
|
|
20241015,090200,6894610,5160,5170,5180,5160,607
|
|
20241015,090100,3751690,5170,5150,5170,5150,401
|
|
20241015,090000,1678540,5160,5140,5160,5140,326
|