633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,193000,533152250,5170,5170,5170,5170,1574
|
|
20241016,192900,533152250,5170,5170,5170,5170,0
|
|
20241016,192800,533152250,5170,5170,5170,5170,0
|
|
20241016,192700,533152250,5170,5170,5170,5170,0
|
|
20241016,192600,533152250,5170,5170,5170,5170,0
|
|
20241016,192500,533152250,5170,5170,5170,5170,0
|
|
20241016,192400,533152250,5170,5170,5170,5170,0
|
|
20241016,192300,533152250,5170,5170,5170,5170,0
|
|
20241016,192200,533152250,5170,5170,5170,5170,0
|
|
20241016,192100,533152250,5170,5170,5170,5170,0
|
|
20241016,192000,533152250,5170,5170,5170,5170,0
|
|
20241016,191900,533152250,5170,5170,5170,5170,0
|
|
20241016,191800,533152250,5170,5170,5170,5170,0
|
|
20241016,191700,533152250,5170,5170,5170,5170,0
|
|
20241016,191600,533152250,5170,5170,5170,5170,0
|
|
20241016,191500,533152250,5170,5170,5170,5170,0
|
|
20241016,191400,533152250,5170,5170,5170,5170,0
|
|
20241016,191300,533152250,5170,5170,5170,5170,0
|
|
20241016,191200,533152250,5170,5170,5170,5170,0
|
|
20241016,191100,533152250,5170,5170,5170,5170,0
|
|
20241016,191000,533152250,5170,5170,5170,5170,0
|
|
20241016,190900,533152250,5170,5170,5170,5170,0
|
|
20241016,190800,533152250,5170,5170,5170,5170,0
|
|
20241016,190700,533152250,5170,5170,5170,5170,0
|
|
20241016,190600,533152250,5170,5170,5170,5170,0
|
|
20241016,190500,533152250,5170,5170,5170,5170,0
|
|
20241016,190400,533152250,5170,5170,5170,5170,0
|
|
20241016,190300,533152250,5170,5170,5170,5170,0
|
|
20241016,190200,533152250,5170,5170,5170,5170,0
|
|
20241016,190100,533152250,5170,5170,5170,5170,0
|
|
20241016,190000,533152250,5170,5170,5170,5170,1574
|
|
20241016,185900,533152250,5170,5170,5170,5170,0
|
|
20241016,185800,533152250,5170,5170,5170,5170,0
|
|
20241016,185700,533152250,5170,5170,5170,5170,0
|
|
20241016,185600,533152250,5170,5170,5170,5170,0
|
|
20241016,185500,533152250,5170,5170,5170,5170,0
|
|
20241016,185400,533152250,5170,5170,5170,5170,0
|
|
20241016,185300,533152250,5170,5170,5170,5170,0
|
|
20241016,185200,533152250,5170,5170,5170,5170,0
|
|
20241016,185100,533152250,5170,5170,5170,5170,0
|
|
20241016,185000,533152250,5170,5170,5170,5170,0
|
|
20241016,184900,533152250,5170,5170,5170,5170,0
|
|
20241016,184800,533152250,5170,5170,5170,5170,0
|
|
20241016,184700,533152250,5170,5170,5170,5170,0
|
|
20241016,184600,533152250,5170,5170,5170,5170,0
|
|
20241016,184500,533152250,5170,5170,5170,5170,0
|
|
20241016,184400,533152250,5170,5170,5170,5170,0
|
|
20241016,184300,533152250,5170,5170,5170,5170,0
|
|
20241016,184200,533152250,5170,5170,5170,5170,0
|
|
20241016,184100,533152250,5170,5170,5170,5170,0
|
|
20241016,184000,533152250,5170,5170,5170,5170,0
|
|
20241016,183900,533152250,5170,5170,5170,5170,0
|
|
20241016,183800,533152250,5170,5170,5170,5170,0
|
|
20241016,183700,533152250,5170,5170,5170,5170,0
|
|
20241016,183600,533152250,5170,5170,5170,5170,0
|
|
20241016,183500,533152250,5170,5170,5170,5170,0
|
|
20241016,183400,533152250,5170,5170,5170,5170,0
|
|
20241016,183300,533152250,5170,5170,5170,5170,0
|
|
20241016,183200,533152250,5170,5170,5170,5170,0
|
|
20241016,183100,533152250,5170,5170,5170,5170,0
|
|
20241016,183000,533152250,5170,5170,5170,5170,1574
|
|
20241016,182900,533152250,5170,5170,5170,5170,0
|
|
20241016,182800,533152250,5170,5170,5170,5170,0
|
|
20241016,182700,533152250,5170,5170,5170,5170,0
|
|
20241016,182600,533152250,5170,5170,5170,5170,0
|
|
20241016,182500,533152250,5170,5170,5170,5170,0
|
|
20241016,182400,533152250,5170,5170,5170,5170,0
|
|
20241016,182300,533152250,5170,5170,5170,5170,0
|
|
20241016,182200,533152250,5170,5170,5170,5170,0
|
|
20241016,182100,533152250,5170,5170,5170,5170,0
|
|
20241016,182000,533152250,5170,5170,5170,5170,0
|
|
20241016,181900,533152250,5170,5170,5170,5170,0
|
|
20241016,181800,533152250,5170,5170,5170,5170,0
|
|
20241016,181700,533152250,5170,5170,5170,5170,0
|
|
20241016,181600,533152250,5170,5170,5170,5170,0
|
|
20241016,181500,533152250,5170,5170,5170,5170,0
|
|
20241016,181400,533152250,5170,5170,5170,5170,0
|
|
20241016,181300,533152250,5170,5170,5170,5170,0
|
|
20241016,181200,533152250,5170,5170,5170,5170,0
|
|
20241016,181100,533152250,5170,5170,5170,5170,0
|
|
20241016,181000,533152250,5170,5170,5170,5170,0
|
|
20241016,180900,533152250,5170,5170,5170,5170,0
|
|
20241016,180800,533152250,5170,5170,5170,5170,0
|
|
20241016,180700,533152250,5170,5170,5170,5170,0
|
|
20241016,180600,533152250,5170,5170,5170,5170,0
|
|
20241016,180500,533152250,5170,5170,5170,5170,0
|
|
20241016,180400,533152250,5170,5170,5170,5170,0
|
|
20241016,180300,533152250,5170,5170,5170,5170,0
|
|
20241016,180200,533152250,5170,5170,5170,5170,0
|
|
20241016,180100,533152250,5170,5170,5170,5170,0
|
|
20241016,180000,533152250,5170,5170,5170,5170,1574
|
|
20241016,175900,533152250,5170,5170,5170,5170,0
|
|
20241016,175800,533152250,5170,5170,5170,5170,0
|
|
20241016,175700,533152250,5170,5170,5170,5170,0
|
|
20241016,175600,533152250,5170,5170,5170,5170,0
|
|
20241016,175500,533152250,5170,5170,5170,5170,0
|
|
20241016,175400,533152250,5170,5170,5170,5170,0
|
|
20241016,175300,533152250,5170,5170,5170,5170,0
|
|
20241016,175200,533152250,5170,5170,5170,5170,0
|
|
20241016,175100,533152250,5170,5170,5170,5170,0
|
|
20241016,175000,533152250,5170,5170,5170,5170,0
|
|
20241016,174900,533152250,5170,5170,5170,5170,0
|
|
20241016,174800,533152250,5170,5170,5170,5170,0
|
|
20241016,174700,533152250,5170,5170,5170,5170,0
|
|
20241016,174600,533152250,5170,5170,5170,5170,0
|
|
20241016,174500,533152250,5170,5170,5170,5170,0
|
|
20241016,174400,533152250,5170,5170,5170,5170,0
|
|
20241016,174300,533152250,5170,5170,5170,5170,0
|
|
20241016,174200,533152250,5170,5170,5170,5170,0
|
|
20241016,174100,533152250,5170,5170,5170,5170,0
|
|
20241016,174000,533152250,5170,5170,5170,5170,0
|
|
20241016,173900,533152250,5170,5170,5170,5170,0
|
|
20241016,173800,533152250,5170,5170,5170,5170,0
|
|
20241016,173700,533152250,5170,5170,5170,5170,0
|
|
20241016,173600,533152250,5170,5170,5170,5170,0
|
|
20241016,173500,533152250,5170,5170,5170,5170,0
|
|
20241016,173400,533152250,5170,5170,5170,5170,0
|
|
20241016,173300,533152250,5170,5170,5170,5170,0
|
|
20241016,173200,533152250,5170,5170,5170,5170,0
|
|
20241016,173100,533152250,5170,5170,5170,5170,0
|
|
20241016,173000,533152250,5170,5170,5170,5170,1574
|
|
20241016,172900,533152250,5170,5170,5170,5170,0
|
|
20241016,172800,533152250,5170,5170,5170,5170,0
|
|
20241016,172700,533152250,5170,5170,5170,5170,0
|
|
20241016,172600,533152250,5170,5170,5170,5170,0
|
|
20241016,172500,533152250,5170,5170,5170,5170,0
|
|
20241016,172400,533152250,5170,5170,5170,5170,0
|
|
20241016,172300,533152250,5170,5170,5170,5170,0
|
|
20241016,172200,533152250,5170,5170,5170,5170,0
|
|
20241016,172100,533152250,5170,5170,5170,5170,0
|
|
20241016,172000,533152250,5170,5170,5170,5170,0
|
|
20241016,171900,533152250,5170,5170,5170,5170,0
|
|
20241016,171800,533152250,5170,5170,5170,5170,0
|
|
20241016,171700,533152250,5170,5170,5170,5170,0
|
|
20241016,171600,533152250,5170,5170,5170,5170,0
|
|
20241016,171500,533152250,5170,5170,5170,5170,0
|
|
20241016,171400,533152250,5170,5170,5170,5170,0
|
|
20241016,171300,533152250,5170,5170,5170,5170,0
|
|
20241016,171200,533152250,5170,5170,5170,5170,0
|
|
20241016,171100,533152250,5170,5170,5170,5170,0
|
|
20241016,171000,533152250,5170,5170,5170,5170,0
|
|
20241016,170900,533152250,5170,5170,5170,5170,0
|
|
20241016,170800,533152250,5170,5170,5170,5170,0
|
|
20241016,170700,533152250,5170,5170,5170,5170,0
|
|
20241016,170600,533152250,5170,5170,5170,5170,0
|
|
20241016,170500,533152250,5170,5170,5170,5170,0
|
|
20241016,170400,533152250,5170,5170,5170,5170,0
|
|
20241016,170300,533152250,5170,5170,5170,5170,0
|
|
20241016,170200,533152250,5170,5170,5170,5170,0
|
|
20241016,170100,533152250,5170,5170,5170,5170,0
|
|
20241016,170000,533152250,5170,5170,5170,5170,1574
|
|
20241016,165900,533152250,5170,5170,5170,5170,0
|
|
20241016,165800,533152250,5170,5170,5170,5170,0
|
|
20241016,165700,533152250,5170,5170,5170,5170,0
|
|
20241016,165600,533152250,5170,5170,5170,5170,0
|
|
20241016,165500,533152250,5170,5170,5170,5170,0
|
|
20241016,165400,533152250,5170,5170,5170,5170,0
|
|
20241016,165300,533152250,5170,5170,5170,5170,0
|
|
20241016,165200,533152250,5170,5170,5170,5170,0
|
|
20241016,165100,533152250,5170,5170,5170,5170,0
|
|
20241016,165000,533152250,5170,5170,5170,5170,0
|
|
20241016,164900,533152250,5170,5170,5170,5170,0
|
|
20241016,164800,533152250,5170,5170,5170,5170,0
|
|
20241016,164700,533152250,5170,5170,5170,5170,0
|
|
20241016,164600,533152250,5170,5170,5170,5170,0
|
|
20241016,164500,533152250,5170,5170,5170,5170,0
|
|
20241016,164400,533152250,5170,5170,5170,5170,0
|
|
20241016,164300,533152250,5170,5170,5170,5170,0
|
|
20241016,164200,533152250,5170,5170,5170,5170,0
|
|
20241016,164100,533152250,5170,5170,5170,5170,0
|
|
20241016,164000,533152250,5170,5170,5170,5170,0
|
|
20241016,163900,533152250,5170,5170,5170,5170,0
|
|
20241016,163800,533152250,5170,5170,5170,5170,0
|
|
20241016,163700,533152250,5170,5170,5170,5170,0
|
|
20241016,163600,533152250,5170,5170,5170,5170,0
|
|
20241016,163500,533152250,5170,5170,5170,5170,0
|
|
20241016,163400,533152250,5170,5170,5170,5170,0
|
|
20241016,163300,533152250,5170,5170,5170,5170,0
|
|
20241016,163200,533152250,5170,5170,5170,5170,0
|
|
20241016,163100,533152250,5170,5170,5170,5170,0
|
|
20241016,163000,533152250,5170,5170,5170,5170,1574
|
|
20241016,162900,533152250,5170,5170,5170,5170,0
|
|
20241016,162800,533152250,5170,5170,5170,5170,0
|
|
20241016,162700,533152250,5170,5170,5170,5170,0
|
|
20241016,162600,533152250,5170,5170,5170,5170,0
|
|
20241016,162500,533152250,5170,5170,5170,5170,0
|
|
20241016,162400,533152250,5170,5170,5170,5170,0
|
|
20241016,162300,533152250,5170,5170,5170,5170,0
|
|
20241016,162200,533152250,5170,5170,5170,5170,0
|
|
20241016,162100,533152250,5170,5170,5170,5170,0
|
|
20241016,162000,533152250,5170,5170,5170,5170,0
|
|
20241016,161900,533152250,5170,5170,5170,5170,0
|
|
20241016,161800,533152250,5170,5170,5170,5170,0
|
|
20241016,161700,533152250,5170,5170,5170,5170,0
|
|
20241016,161600,533152250,5170,5170,5170,5170,0
|
|
20241016,161500,533152250,5170,5170,5170,5170,0
|
|
20241016,161400,533152250,5170,5170,5170,5170,0
|
|
20241016,161300,533152250,5170,5170,5170,5170,0
|
|
20241016,161200,533152250,5170,5170,5170,5170,0
|
|
20241016,161100,533152250,5170,5170,5170,5170,0
|
|
20241016,161000,533152250,5170,5170,5170,5170,0
|
|
20241016,160900,533152250,5170,5170,5170,5170,0
|
|
20241016,160800,533152250,5170,5170,5170,5170,0
|
|
20241016,160700,533152250,5170,5170,5170,5170,0
|
|
20241016,160600,533152250,5170,5170,5170,5170,0
|
|
20241016,160500,533152250,5170,5170,5170,5170,0
|
|
20241016,160400,533152250,5170,5170,5170,5170,0
|
|
20241016,160300,533152250,5170,5170,5170,5170,0
|
|
20241016,160200,533152250,5170,5170,5170,5170,0
|
|
20241016,160100,533152250,5170,5170,5170,5170,0
|
|
20241016,160000,533152250,5170,5170,5170,5170,1574
|
|
20241016,155900,533152250,5170,5170,5170,5170,0
|
|
20241016,155800,533152250,5170,5170,5170,5170,0
|
|
20241016,155700,533152250,5170,5170,5170,5170,0
|
|
20241016,155600,533152250,5170,5170,5170,5170,0
|
|
20241016,155500,533152250,5170,5170,5170,5170,0
|
|
20241016,155400,533152250,5170,5170,5170,5170,0
|
|
20241016,155300,533152250,5170,5170,5170,5170,0
|
|
20241016,155200,533152250,5170,5170,5170,5170,0
|
|
20241016,155100,533152250,5170,5170,5170,5170,0
|
|
20241016,155000,533152250,5170,5170,5170,5170,0
|
|
20241016,154900,533152250,5170,5170,5170,5170,0
|
|
20241016,154800,533152250,5170,5170,5170,5170,0
|
|
20241016,154700,533152250,5170,5170,5170,5170,0
|
|
20241016,154600,533152250,5170,5170,5170,5170,0
|
|
20241016,154500,533152250,5170,5170,5170,5170,0
|
|
20241016,154400,533152250,5170,5170,5170,5170,0
|
|
20241016,154300,533152250,5170,5170,5170,5170,0
|
|
20241016,154200,533152250,5170,5170,5170,5170,0
|
|
20241016,154100,533152250,5170,5170,5170,5170,0
|
|
20241016,154000,533152250,5170,5170,5170,5170,0
|
|
20241016,153900,533152250,5170,5170,5170,5170,0
|
|
20241016,153800,533152250,5170,5170,5170,5170,0
|
|
20241016,153700,533152250,5170,5170,5170,5170,0
|
|
20241016,153600,533152250,5170,5170,5170,5170,0
|
|
20241016,153500,533152250,5170,5170,5170,5170,0
|
|
20241016,153400,533152250,5170,5170,5170,5170,0
|
|
20241016,153300,533152250,5170,5170,5170,5170,0
|
|
20241016,153200,533152250,5170,5170,5170,5170,0
|
|
20241016,153100,533152250,5170,5170,5170,5170,0
|
|
20241016,153000,533152250,5170,5170,5170,5170,3148
|
|
20241016,152900,525014670,5190,5190,5190,5190,0
|
|
20241016,152800,525014670,5190,5190,5190,5190,0
|
|
20241016,152700,525014670,5190,5190,5190,5190,0
|
|
20241016,152600,525014670,5190,5190,5190,5190,0
|
|
20241016,152500,525014670,5190,5190,5190,5190,0
|
|
20241016,152400,525014670,5190,5190,5190,5190,0
|
|
20241016,152300,525014670,5190,5190,5190,5190,0
|
|
20241016,152200,525014670,5190,5190,5190,5190,0
|
|
20241016,152100,525014670,5190,5190,5190,5190,0
|
|
20241016,152000,525014670,5190,5190,5190,5190,0
|
|
20241016,151900,525014670,5190,5190,5190,5190,1099
|
|
20241016,151800,519310860,5190,5180,5190,5180,32
|
|
20241016,151700,519144990,5180,5180,5180,5180,0
|
|
20241016,151600,519144990,5180,5180,5190,5180,756
|
|
20241016,151500,515222250,5180,5190,5190,5180,73
|
|
20241016,151400,514843410,5160,5180,5190,5150,1181
|
|
20241016,151300,508750990,5200,5200,5200,5200,1
|
|
20241016,151200,508745790,5200,5180,5200,5180,200
|
|
20241016,151100,507709670,5200,5180,5200,5180,2031
|
|
20241016,151000,497163240,5210,5200,5210,5190,1486
|
|
20241016,150900,489424370,5210,5180,5220,5170,1757
|
|
20241016,150800,480298160,5170,5170,5170,5170,128
|
|
20241016,150700,479636400,5160,5160,5160,5160,174
|
|
20241016,150600,478738560,5160,5160,5160,5160,154
|
|
20241016,150500,477943920,5160,5160,5160,5160,737
|
|
20241016,150400,474141000,5160,5160,5160,5160,57
|
|
20241016,150300,473846880,5160,5150,5160,5150,74
|
|
20241016,150200,473465770,5150,5150,5150,5140,583
|
|
20241016,150100,470465520,5140,5140,5140,5140,2
|
|
20241016,150000,470455240,5130,5140,5140,5130,1702
|
|
20241016,145900,461721230,5150,5150,5150,5150,78
|
|
20241016,145800,461319530,5150,5150,5150,5150,20
|
|
20241016,145700,461216530,5130,5130,5130,5130,0
|
|
20241016,145600,461216530,5130,5140,5140,5130,98
|
|
20241016,145500,460712840,5140,5140,5140,5140,518
|
|
20241016,145400,458050320,5140,5130,5140,5130,5
|
|
20241016,145300,458024630,5130,5130,5130,5130,0
|
|
20241016,145200,458024630,5130,5130,5130,5130,0
|
|
20241016,145100,458024630,5130,5130,5130,5130,751
|
|
20241016,145000,454172000,5130,5130,5130,5130,689
|
|
20241016,144900,450637430,5130,5130,5130,5130,8
|
|
20241016,144800,450596390,5130,5120,5130,5120,358
|
|
20241016,144700,448761450,5130,5130,5130,5130,11
|
|
20241016,144600,448705020,5130,5130,5130,5130,3
|
|
20241016,144500,448689630,5130,5130,5130,5130,3
|
|
20241016,144400,448674240,5120,5120,5120,5120,1
|
|
20241016,144300,448669120,5130,5130,5130,5130,1
|
|
20241016,144200,448663990,5130,5130,5130,5130,2
|
|
20241016,144100,448653730,5130,5130,5130,5130,87
|
|
20241016,144000,448207420,5130,5130,5130,5130,178
|
|
20241016,143900,447294280,5120,5130,5130,5120,286
|
|
20241016,143800,445828750,5130,5130,5130,5130,220
|
|
20241016,143700,444700150,5130,5120,5130,5120,102
|
|
20241016,143600,444176900,5130,5130,5130,5120,411
|
|
20241016,143500,442069280,5130,5130,5130,5130,2
|
|
20241016,143400,442059020,5130,5130,5130,5130,854
|
|
20241016,143300,437678000,5130,5130,5130,5130,221
|
|
20241016,143200,436544270,5130,5130,5130,5130,362
|
|
20241016,143100,434687210,5140,5140,5140,5140,40
|
|
20241016,143000,434481610,5140,5140,5140,5140,10
|
|
20241016,142900,434430210,5150,5150,5150,5150,0
|
|
20241016,142800,434430210,5150,5140,5150,5130,279
|
|
20241016,142700,432996150,5140,5140,5140,5140,1
|
|
20241016,142600,432991010,5130,5130,5130,5130,39
|
|
20241016,142500,432790940,5140,5140,5140,5140,0
|
|
20241016,142400,432790940,5140,5130,5140,5130,511
|
|
20241016,142300,430169400,5130,5130,5130,5130,0
|
|
20241016,142200,430169400,5130,5130,5130,5130,0
|
|
20241016,142100,430169400,5130,5130,5140,5130,1314
|
|
20241016,142000,423428530,5150,5150,5150,5150,1
|
|
20241016,141900,423423380,5130,5130,5130,5130,0
|
|
20241016,141800,423423380,5130,5130,5130,5130,20
|
|
20241016,141700,423320780,5130,5160,5160,5130,2
|
|
20241016,141600,423310490,5130,5130,5130,5130,773
|
|
20241016,141500,419345000,5130,5140,5140,5130,301
|
|
20241016,141400,417800620,5140,5140,5140,5140,729
|
|
20241016,141300,414053560,5160,5160,5160,5160,0
|
|
20241016,141200,414053560,5160,5160,5160,5160,2
|
|
20241016,141100,414043240,5150,5150,5150,5150,0
|
|
20241016,141000,414043240,5150,5150,5150,5150,100
|
|
20241016,140900,413528240,5150,5150,5150,5150,5
|
|
20241016,140800,413502490,5150,5150,5150,5150,1
|
|
20241016,140700,413497340,5150,5150,5150,5150,0
|
|
20241016,140600,413497340,5150,5150,5150,5150,1
|
|
20241016,140500,413492190,5140,5140,5140,5140,0
|
|
20241016,140400,413492190,5140,5140,5140,5140,0
|
|
20241016,140300,413492190,5140,5140,5140,5140,150
|
|
20241016,140200,412721190,5140,5140,5140,5140,0
|
|
20241016,140100,412721190,5140,5140,5140,5140,150
|
|
20241016,140000,411950190,5140,5140,5140,5140,0
|
|
20241016,135900,411950190,5140,5140,5140,5140,0
|
|
20241016,135800,411950190,5140,5140,5140,5140,0
|
|
20241016,135700,411950190,5140,5140,5140,5140,136
|
|
20241016,135600,411251150,5150,5150,5150,5150,20
|
|
20241016,135500,411148150,5140,5140,5140,5140,0
|
|
20241016,135400,411148150,5140,5140,5140,5140,0
|
|
20241016,135300,411148150,5140,5140,5140,5140,0
|
|
20241016,135200,411148150,5140,5140,5140,5140,107
|
|
20241016,135100,410598170,5140,5140,5140,5140,40
|
|
20241016,135000,410392570,5160,5160,5160,5160,1
|
|
20241016,134900,410387410,5140,5140,5140,5140,20
|
|
20241016,134800,410284610,5140,5140,5140,5140,0
|
|
20241016,134700,410284610,5140,5150,5150,5140,111
|
|
20241016,134600,409714020,5150,5150,5150,5150,0
|
|
20241016,134500,409714020,5150,5150,5150,5150,256
|
|
20241016,134400,408395620,5150,5150,5150,5150,0
|
|
20241016,134300,408395620,5150,5160,5160,5150,243
|
|
20241016,134200,407141750,5160,5160,5160,5160,0
|
|
20241016,134100,407141750,5160,5160,5160,5160,38
|
|
20241016,134000,406945670,5160,5160,5160,5160,330
|
|
20241016,133900,405242870,5150,5150,5150,5150,142
|
|
20241016,133800,404511570,5150,5150,5150,5150,100
|
|
20241016,133700,403996570,5150,5150,5150,5150,1
|
|
20241016,133600,403991420,5160,5160,5160,5160,248
|
|
20241016,133500,402711740,5160,5160,5160,5160,265
|
|
20241016,133400,401344340,5160,5160,5160,5160,400
|
|
20241016,133300,399280340,5190,5190,5190,5190,5
|
|
20241016,133200,399254390,5150,5150,5150,5150,0
|
|
20241016,133100,399254390,5150,5150,5150,5150,510
|
|
20241016,133000,396627890,5150,5150,5150,5150,0
|
|
20241016,132900,396627890,5150,5150,5150,5150,60
|
|
20241016,132800,396318890,5150,5150,5150,5150,0
|
|
20241016,132700,396318890,5150,5150,5150,5150,15
|
|
20241016,132600,396241640,5140,5140,5140,5140,158
|
|
20241016,132500,395429520,5140,5170,5170,5140,65
|
|
20241016,132400,395094990,5170,5170,5170,5170,10
|
|
20241016,132300,395043290,5170,5170,5170,5170,0
|
|
20241016,132200,395043290,5170,5170,5170,5170,491
|
|
20241016,132100,392504820,5170,5170,5170,5170,176
|
|
20241016,132000,391594900,5200,5200,5200,5200,0
|
|
20241016,131900,391594900,5200,5200,5200,5200,1
|
|
20241016,131800,391589700,5170,5170,5170,5170,1
|
|
20241016,131700,391584530,5170,5170,5170,5170,284
|
|
20241016,131600,390116250,5160,5160,5160,5160,6626
|
|
20241016,131500,355926090,5160,5160,5160,5150,150
|
|
20241016,131400,355152590,5160,5160,5160,5160,158
|
|
20241016,131300,354337310,5160,5160,5160,5160,59
|
|
20241016,131200,354032870,5130,5130,5130,5130,0
|
|
20241016,131100,354032870,5130,5130,5130,5130,0
|
|
20241016,131000,354032870,5130,5130,5130,5130,0
|
|
20241016,130900,354032870,5130,5140,5140,5130,140
|
|
20241016,130800,353314590,5150,5150,5150,5150,50
|
|
20241016,130700,353057090,5140,5140,5140,5140,1
|
|
20241016,130600,353051950,5130,5130,5130,5130,124
|
|
20241016,130500,352415830,5130,5150,5150,5130,2334
|
|
20241016,130400,340439690,5140,5140,5140,5140,27
|
|
20241016,130300,340300910,5140,5150,5150,5140,800
|
|
20241016,130200,336188790,5160,5160,5160,5150,69
|
|
20241016,130100,335833330,5160,5160,5160,5160,15
|
|
20241016,130000,335755930,5140,5140,5140,5140,0
|
|
20241016,125900,335755930,5140,5140,5140,5140,0
|
|
20241016,125800,335755930,5140,5150,5150,5140,10
|
|
20241016,125700,335704460,5140,5140,5140,5140,0
|
|
20241016,125600,335704460,5140,5140,5140,5140,464
|
|
20241016,125500,333319500,5150,5150,5150,5150,7
|
|
20241016,125400,333283450,5140,5140,5140,5140,0
|
|
20241016,125300,333283450,5140,5140,5140,5140,0
|
|
20241016,125200,333283450,5140,5150,5150,5140,1119
|
|
20241016,125100,327528530,5150,5150,5150,5150,0
|
|
20241016,125000,327528530,5150,5150,5150,5150,0
|
|
20241016,124900,327528530,5150,5150,5150,5150,178
|
|
20241016,124800,326611830,5140,5140,5140,5140,0
|
|
20241016,124700,326611830,5140,5140,5140,5140,50
|
|
20241016,124600,326354830,5150,5150,5150,5150,1003
|
|
20241016,124500,321189380,5140,5140,5140,5140,648
|
|
20241016,124400,317858660,5140,5140,5140,5140,0
|
|
20241016,124300,317858660,5140,5140,5140,5140,255
|
|
20241016,124200,316547960,5150,5150,5150,5150,4
|
|
20241016,124100,316527360,5150,5150,5150,5150,50
|
|
20241016,124000,316269860,5140,5140,5140,5140,247
|
|
20241016,123900,315000280,5150,5150,5150,5150,0
|
|
20241016,123800,315000280,5150,5150,5150,5150,786
|
|
20241016,123700,310952380,5140,5140,5140,5140,265
|
|
20241016,123600,309590280,5140,5140,5140,5140,0
|
|
20241016,123500,309590280,5140,5140,5140,5140,45
|
|
20241016,123400,309358980,5150,5150,5150,5150,5
|
|
20241016,123300,309333230,5140,5140,5140,5140,91
|
|
20241016,123200,308865490,5140,5140,5140,5140,1
|
|
20241016,123100,308860350,5140,5140,5140,5140,0
|
|
20241016,123000,308860350,5140,5140,5140,5140,118
|
|
20241016,122900,308253830,5140,5140,5140,5140,0
|
|
20241016,122800,308253830,5140,5140,5140,5140,112
|
|
20241016,122700,307678150,5130,5130,5130,5130,15
|
|
20241016,122600,307601200,5140,5140,5140,5140,10
|
|
20241016,122500,307549800,5130,5130,5130,5130,0
|
|
20241016,122400,307549800,5130,5130,5130,5130,0
|
|
20241016,122300,307549800,5130,5130,5130,5130,0
|
|
20241016,122200,307549800,5130,5140,5140,5130,1768
|
|
20241016,122100,298477590,5140,5140,5140,5140,712
|
|
20241016,122000,294817910,5150,5150,5150,5150,0
|
|
20241016,121900,294817910,5150,5150,5150,5150,5
|
|
20241016,121800,294792160,5140,5150,5150,5140,1500
|
|
20241016,121700,287081660,5150,5150,5150,5150,0
|
|
20241016,121600,287081660,5150,5150,5150,5150,1
|
|
20241016,121500,287076510,5140,5140,5140,5140,0
|
|
20241016,121400,287076510,5140,5140,5140,5140,0
|
|
20241016,121300,287076510,5140,5140,5140,5140,1
|
|
20241016,121200,287071370,5140,5140,5140,5140,260
|
|
20241016,121100,285734970,5140,5140,5140,5140,0
|
|
20241016,121000,285734970,5140,5140,5140,5140,0
|
|
20241016,120900,285734970,5140,5140,5140,5140,0
|
|
20241016,120800,285734970,5140,5140,5140,5140,0
|
|
20241016,120700,285734970,5140,5140,5140,5140,1300
|
|
20241016,120600,279052970,5140,5140,5140,5140,0
|
|
20241016,120500,279052970,5140,5140,5140,5140,70
|
|
20241016,120400,278693170,5160,5160,5160,5160,1
|
|
20241016,120300,278688010,5160,5160,5160,5160,0
|
|
20241016,120200,278688010,5160,5160,5160,5160,0
|
|
20241016,120100,278688010,5160,5160,5160,5160,7
|
|
20241016,120000,278651890,5160,5160,5160,5160,0
|
|
20241016,115900,278651890,5160,5160,5160,5160,4
|
|
20241016,115800,278631250,5140,5140,5140,5140,1392
|
|
20241016,115700,271476370,5160,5160,5160,5160,389
|
|
20241016,115600,269469130,5160,5160,5160,5160,0
|
|
20241016,115500,269469130,5160,5160,5160,5160,1
|
|
20241016,115400,269463970,5170,5170,5170,5170,1
|
|
20241016,115300,269458800,5170,5160,5170,5160,100
|
|
20241016,115200,268942770,5150,5160,5160,5150,201
|
|
20241016,115100,267907610,5160,5160,5160,5160,2
|
|
20241016,115000,267897290,5150,5150,5150,5150,0
|
|
20241016,114900,267897290,5150,5150,5150,5150,0
|
|
20241016,114800,267897290,5150,5150,5150,5150,21
|
|
20241016,114700,267789140,5150,5150,5150,5150,0
|
|
20241016,114600,267789140,5150,5150,5150,5150,1
|
|
20241016,114500,267783990,5170,5170,5170,5170,0
|
|
20241016,114400,267783990,5170,5170,5170,5170,0
|
|
20241016,114300,267783990,5170,5170,5170,5170,8
|
|
20241016,114200,267742630,5140,5150,5150,5140,51
|
|
20241016,114100,267479990,5170,5170,5170,5170,1
|
|
20241016,114000,267474820,5130,5130,5130,5130,0
|
|
20241016,113900,267474820,5130,5160,5160,5130,3556
|
|
20241016,113800,249179680,5170,5170,5170,5170,783
|
|
20241016,113700,245131570,5170,5170,5170,5170,234
|
|
20241016,113600,243921790,5180,5180,5180,5180,0
|
|
20241016,113500,243921790,5180,5180,5180,5180,2
|
|
20241016,113400,243911430,5170,5170,5170,5170,0
|
|
20241016,113300,243911430,5170,5180,5180,5170,112
|
|
20241016,113200,243332380,5180,5160,5180,5160,946
|
|
20241016,113100,238442770,5150,5160,5160,5150,432
|
|
20241016,113000,236217960,5150,5150,5150,5150,0
|
|
20241016,112900,236217960,5150,5150,5150,5150,0
|
|
20241016,112800,236217960,5150,5160,5160,5150,770
|
|
20241016,112700,232246680,5160,5160,5160,5160,0
|
|
20241016,112600,232246680,5160,5160,5160,5160,0
|
|
20241016,112500,232246680,5160,5160,5160,5160,0
|
|
20241016,112400,232246680,5160,5160,5160,5160,0
|
|
20241016,112300,232246680,5160,5160,5160,5160,427
|
|
20241016,112200,230043360,5160,5160,5160,5160,18
|
|
20241016,112100,229950480,5160,5160,5160,5160,2
|
|
20241016,112000,229940160,5160,5160,5160,5160,0
|
|
20241016,111900,229940160,5160,5170,5170,5160,10067
|
|
20241016,111800,177902660,5180,5170,5180,5170,3170
|
|
20241016,111700,161484700,5170,5170,5170,5170,2708
|
|
20241016,111600,147484340,5170,5180,5180,5170,1858
|
|
20241016,111500,137878430,5170,5180,5180,5170,8
|
|
20241016,111400,137837000,5180,5180,5180,5180,0
|
|
20241016,111300,137837000,5180,5180,5180,5180,1
|
|
20241016,111200,137831820,5170,5170,5170,5170,337
|
|
20241016,111100,136089530,5180,5180,5180,5170,1109
|
|
20241016,111000,130354910,5180,5180,5180,5180,123
|
|
20241016,110900,129717770,5180,5180,5180,5180,19
|
|
20241016,110800,129619350,5180,5180,5180,5180,120
|
|
20241016,110700,128997750,5180,5180,5180,5180,80
|
|
20241016,110600,128583350,5180,5180,5180,5180,0
|
|
20241016,110500,128583350,5180,5180,5180,5180,2
|
|
20241016,110400,128572990,5170,5170,5170,5170,0
|
|
20241016,110300,128572990,5170,5170,5170,5170,6
|
|
20241016,110200,128541970,5180,5180,5180,5170,230
|
|
20241016,110100,127350690,5210,5210,5210,5210,50
|
|
20241016,110000,127090190,5210,5210,5210,5210,4
|
|
20241016,105900,127069350,5210,5210,5210,5210,0
|
|
20241016,105800,127069350,5210,5210,5210,5210,1
|
|
20241016,105700,127064140,5200,5200,5200,5200,1001
|
|
20241016,105600,121858940,5190,5190,5200,5190,101
|
|
20241016,105500,121334740,5190,5190,5190,5190,0
|
|
20241016,105400,121334740,5190,5190,5190,5190,0
|
|
20241016,105300,121334740,5190,5190,5190,5190,0
|
|
20241016,105200,121334740,5190,5190,5190,5190,4
|
|
20241016,105100,121313980,5180,5190,5190,5180,785
|
|
20241016,105000,117247670,5190,5190,5190,5190,89
|
|
20241016,104900,116785760,5200,5200,5200,5200,0
|
|
20241016,104800,116785760,5200,5200,5200,5200,1
|
|
20241016,104700,116780560,5190,5200,5200,5190,17
|
|
20241016,104600,116692280,5200,5200,5200,5200,0
|
|
20241016,104500,116692280,5200,5190,5200,5190,6
|
|
20241016,104400,116661130,5200,5200,5200,5200,59
|
|
20241016,104300,116354330,5200,5200,5200,5200,2
|
|
20241016,104200,116343930,5190,5190,5190,5190,0
|
|
20241016,104100,116343930,5190,5190,5190,5190,0
|
|
20241016,104000,116343930,5190,5190,5190,5190,0
|
|
20241016,103900,116343930,5190,5190,5190,5190,0
|
|
20241016,103800,116343930,5190,5190,5190,5190,324
|
|
20241016,103700,114662370,5190,5190,5190,5190,200
|
|
20241016,103600,113624370,5190,5190,5190,5190,0
|
|
20241016,103500,113624370,5190,5190,5190,5190,3
|
|
20241016,103400,113608800,5190,5190,5190,5190,30
|
|
20241016,103300,113453100,5190,5190,5190,5190,10
|
|
20241016,103200,113401200,5190,5190,5190,5190,0
|
|
20241016,103100,113401200,5190,5190,5190,5190,0
|
|
20241016,103000,113401200,5190,5190,5190,5190,0
|
|
20241016,102900,113401200,5190,5190,5190,5190,8
|
|
20241016,102800,113359680,5190,5190,5190,5190,8
|
|
20241016,102700,113318160,5190,5190,5190,5190,10
|
|
20241016,102600,113266260,5190,5190,5190,5190,0
|
|
20241016,102500,113266260,5190,5190,5190,5190,0
|
|
20241016,102400,113266260,5190,5190,5190,5190,2
|
|
20241016,102300,113255880,5190,5190,5190,5190,0
|
|
20241016,102200,113255880,5190,5190,5190,5190,0
|
|
20241016,102100,113255880,5190,5190,5190,5190,0
|
|
20241016,102000,113255880,5190,5190,5190,5190,0
|
|
20241016,101900,113255880,5190,5190,5190,5190,10
|
|
20241016,101800,113203980,5180,5180,5180,5180,50
|
|
20241016,101700,112944980,5190,5190,5190,5190,0
|
|
20241016,101600,112944980,5190,5190,5190,5190,6
|
|
20241016,101500,112913840,5190,5190,5190,5190,16
|
|
20241016,101400,112830800,5190,5190,5190,5190,20
|
|
20241016,101300,112727000,5190,5190,5190,5190,100
|
|
20241016,101200,112208000,5180,5180,5180,5180,0
|
|
20241016,101100,112208000,5180,5180,5180,5180,0
|
|
20241016,101000,112208000,5180,5180,5180,5180,6
|
|
20241016,100900,112176920,5180,5180,5180,5180,0
|
|
20241016,100800,112176920,5180,5180,5180,5180,5
|
|
20241016,100700,112151020,5190,5190,5190,5190,1
|
|
20241016,100600,112145830,5190,5190,5190,5180,20
|
|
20241016,100500,112042090,5190,5190,5190,5190,0
|
|
20241016,100400,112042090,5190,5190,5190,5190,4
|
|
20241016,100300,112021330,5190,5190,5190,5190,10
|
|
20241016,100200,111969430,5190,5190,5190,5190,0
|
|
20241016,100100,111969430,5190,5190,5190,5190,12
|
|
20241016,100000,111907150,5190,5190,5190,5190,0
|
|
20241016,095900,111907150,5190,5190,5190,5190,0
|
|
20241016,095800,111907150,5190,5190,5190,5190,0
|
|
20241016,095700,111907150,5190,5190,5190,5190,1
|
|
20241016,095600,111901960,5190,5170,5190,5170,12
|
|
20241016,095500,111839720,5190,5180,5190,5170,541
|
|
20241016,095400,109039420,5180,5180,5180,5180,0
|
|
20241016,095300,109039420,5180,5180,5180,5180,336
|
|
20241016,095200,107298940,5190,5190,5190,5190,0
|
|
20241016,095100,107298940,5190,5190,5190,5190,2
|
|
20241016,095000,107288560,5190,5190,5190,5190,0
|
|
20241016,094900,107288560,5190,5210,5210,5190,1340
|
|
20241016,094800,100323890,5200,5200,5200,5200,32
|
|
20241016,094700,100157490,5190,5190,5190,5190,0
|
|
20241016,094600,100157490,5190,5190,5190,5190,0
|
|
20241016,094500,100157490,5190,5200,5200,5190,901
|
|
20241016,094400,95472300,5200,5200,5200,5200,4
|
|
20241016,094300,95451500,5200,5200,5200,5200,11
|
|
20241016,094200,95394300,5200,5200,5200,5200,25
|
|
20241016,094100,95264300,5200,5200,5200,5180,29
|
|
20241016,094000,95113540,5200,5180,5200,5180,24
|
|
20241016,093900,94988760,5190,5190,5190,5190,0
|
|
20241016,093800,94988760,5190,5190,5190,5190,5
|
|
20241016,093700,94962810,5190,5190,5190,5190,166
|
|
20241016,093600,94101270,5180,5180,5180,5180,62
|
|
20241016,093500,93780110,5170,5170,5170,5170,354
|
|
20241016,093400,91949930,5170,5160,5170,5160,26
|
|
20241016,093300,91815710,5170,5170,5170,5170,55
|
|
20241016,093200,91531360,5170,5170,5170,5160,12
|
|
20241016,093100,91469330,5170,5170,5170,5170,6
|
|
20241016,093000,91438310,5170,5170,5170,5160,1236
|
|
20241016,092900,85059170,5160,5150,5160,5150,121
|
|
20241016,092800,84434850,5170,5170,5170,5170,206
|
|
20241016,092700,83369830,5170,5160,5170,5160,354
|
|
20241016,092600,81541640,5150,5160,5160,5150,440
|
|
20241016,092500,79272840,5180,5170,5180,5170,62
|
|
20241016,092400,78952200,5170,5160,5170,5160,66
|
|
20241016,092300,78611140,5160,5160,5160,5160,36
|
|
20241016,092200,78425380,5160,5170,5170,5160,3364
|
|
20241016,092100,61062700,5170,5170,5170,5170,1
|
|
20241016,092000,61057530,5170,5180,5180,5170,13
|
|
20241016,091900,60990310,5180,5180,5180,5180,25
|
|
20241016,091800,60860810,5180,5180,5180,5180,3
|
|
20241016,091700,60845270,5180,5160,5180,5160,151
|
|
20241016,091600,60064910,5150,5150,5150,5150,187
|
|
20241016,091500,59101860,5150,5150,5150,5150,5
|
|
20241016,091400,59076110,5150,5160,5160,5150,1081
|
|
20241016,091300,53508460,5150,5150,5160,5150,576
|
|
20241016,091200,50541500,5160,5160,5170,5160,3524
|
|
20241016,091100,32357650,5160,5160,5160,5160,67
|
|
20241016,091000,32011930,5160,5170,5170,5160,861
|
|
20241016,090900,27565960,5190,5190,5190,5190,7
|
|
20241016,090800,27529630,5180,5180,5180,5180,62
|
|
20241016,090700,27208470,5170,5170,5190,5170,611
|
|
20241016,090600,24047060,5170,5180,5180,5160,1378
|
|
20241016,090500,16922500,5190,5190,5190,5190,201
|
|
20241016,090400,15879310,5220,5220,5220,5220,0
|
|
20241016,090300,15879310,5220,5180,5220,5180,81
|
|
20241016,090200,15456530,5170,5180,5180,5170,682
|
|
20241016,090100,11929210,5180,5210,5210,5170,872
|
|
20241016,090000,7406060,5210,5220,5220,5210,1420
|