634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,193100,466373180,5220,5220,5220,5220,1049
|
|
20241021,193000,466373180,5220,5220,5220,5220,0
|
|
20241021,192900,466373180,5220,5220,5220,5220,0
|
|
20241021,192800,466373180,5220,5220,5220,5220,0
|
|
20241021,192700,466373180,5220,5220,5220,5220,0
|
|
20241021,192600,466373180,5220,5220,5220,5220,0
|
|
20241021,192500,466373180,5220,5220,5220,5220,0
|
|
20241021,192400,466373180,5220,5220,5220,5220,0
|
|
20241021,192300,466373180,5220,5220,5220,5220,0
|
|
20241021,192200,466373180,5220,5220,5220,5220,0
|
|
20241021,192100,466373180,5220,5220,5220,5220,0
|
|
20241021,192000,466373180,5220,5220,5220,5220,0
|
|
20241021,191900,466373180,5220,5220,5220,5220,0
|
|
20241021,191800,466373180,5220,5220,5220,5220,0
|
|
20241021,191700,466373180,5220,5220,5220,5220,0
|
|
20241021,191600,466373180,5220,5220,5220,5220,0
|
|
20241021,191500,466373180,5220,5220,5220,5220,0
|
|
20241021,191400,466373180,5220,5220,5220,5220,0
|
|
20241021,191300,466373180,5220,5220,5220,5220,0
|
|
20241021,191200,466373180,5220,5220,5220,5220,0
|
|
20241021,191100,466373180,5220,5220,5220,5220,0
|
|
20241021,191000,466373180,5220,5220,5220,5220,0
|
|
20241021,190900,466373180,5220,5220,5220,5220,0
|
|
20241021,190800,466373180,5220,5220,5220,5220,0
|
|
20241021,190700,466373180,5220,5220,5220,5220,0
|
|
20241021,190600,466373180,5220,5220,5220,5220,0
|
|
20241021,190500,466373180,5220,5220,5220,5220,0
|
|
20241021,190400,466373180,5220,5220,5220,5220,0
|
|
20241021,190300,466373180,5220,5220,5220,5220,0
|
|
20241021,190200,466373180,5220,5220,5220,5220,0
|
|
20241021,190100,466373180,5220,5220,5220,5220,1049
|
|
20241021,190000,466373180,5220,5220,5220,5220,0
|
|
20241021,185900,466373180,5220,5220,5220,5220,0
|
|
20241021,185800,466373180,5220,5220,5220,5220,0
|
|
20241021,185700,466373180,5220,5220,5220,5220,0
|
|
20241021,185600,466373180,5220,5220,5220,5220,0
|
|
20241021,185500,466373180,5220,5220,5220,5220,0
|
|
20241021,185400,466373180,5220,5220,5220,5220,0
|
|
20241021,185300,466373180,5220,5220,5220,5220,0
|
|
20241021,185200,466373180,5220,5220,5220,5220,0
|
|
20241021,185100,466373180,5220,5220,5220,5220,0
|
|
20241021,185000,466373180,5220,5220,5220,5220,0
|
|
20241021,184900,466373180,5220,5220,5220,5220,0
|
|
20241021,184800,466373180,5220,5220,5220,5220,0
|
|
20241021,184700,466373180,5220,5220,5220,5220,0
|
|
20241021,184600,466373180,5220,5220,5220,5220,0
|
|
20241021,184500,466373180,5220,5220,5220,5220,0
|
|
20241021,184400,466373180,5220,5220,5220,5220,0
|
|
20241021,184300,466373180,5220,5220,5220,5220,0
|
|
20241021,184200,466373180,5220,5220,5220,5220,0
|
|
20241021,184100,466373180,5220,5220,5220,5220,0
|
|
20241021,184000,466373180,5220,5220,5220,5220,0
|
|
20241021,183900,466373180,5220,5220,5220,5220,0
|
|
20241021,183800,466373180,5220,5220,5220,5220,0
|
|
20241021,183700,466373180,5220,5220,5220,5220,0
|
|
20241021,183600,466373180,5220,5220,5220,5220,0
|
|
20241021,183500,466373180,5220,5220,5220,5220,0
|
|
20241021,183400,466373180,5220,5220,5220,5220,0
|
|
20241021,183300,466373180,5220,5220,5220,5220,0
|
|
20241021,183200,466373180,5220,5220,5220,5220,0
|
|
20241021,183100,466373180,5220,5220,5220,5220,1049
|
|
20241021,183000,466373180,5220,5220,5220,5220,0
|
|
20241021,182900,466373180,5220,5220,5220,5220,0
|
|
20241021,182800,466373180,5220,5220,5220,5220,0
|
|
20241021,182700,466373180,5220,5220,5220,5220,0
|
|
20241021,182600,466373180,5220,5220,5220,5220,0
|
|
20241021,182500,466373180,5220,5220,5220,5220,0
|
|
20241021,182400,466373180,5220,5220,5220,5220,0
|
|
20241021,182300,466373180,5220,5220,5220,5220,0
|
|
20241021,182200,466373180,5220,5220,5220,5220,0
|
|
20241021,182100,466373180,5220,5220,5220,5220,0
|
|
20241021,182000,466373180,5220,5220,5220,5220,0
|
|
20241021,181900,466373180,5220,5220,5220,5220,0
|
|
20241021,181800,466373180,5220,5220,5220,5220,0
|
|
20241021,181700,466373180,5220,5220,5220,5220,0
|
|
20241021,181600,466373180,5220,5220,5220,5220,0
|
|
20241021,181500,466373180,5220,5220,5220,5220,0
|
|
20241021,181400,466373180,5220,5220,5220,5220,0
|
|
20241021,181300,466373180,5220,5220,5220,5220,0
|
|
20241021,181200,466373180,5220,5220,5220,5220,0
|
|
20241021,181100,466373180,5220,5220,5220,5220,0
|
|
20241021,181000,466373180,5220,5220,5220,5220,0
|
|
20241021,180900,466373180,5220,5220,5220,5220,0
|
|
20241021,180800,466373180,5220,5220,5220,5220,0
|
|
20241021,180700,466373180,5220,5220,5220,5220,0
|
|
20241021,180600,466373180,5220,5220,5220,5220,0
|
|
20241021,180500,466373180,5220,5220,5220,5220,0
|
|
20241021,180400,466373180,5220,5220,5220,5220,0
|
|
20241021,180300,466373180,5220,5220,5220,5220,0
|
|
20241021,180200,466373180,5220,5220,5220,5220,0
|
|
20241021,180100,466373180,5220,5220,5220,5220,1049
|
|
20241021,180000,466373180,5220,5220,5220,5220,0
|
|
20241021,175900,466373180,5220,5220,5220,5220,0
|
|
20241021,175800,466373180,5220,5220,5220,5220,0
|
|
20241021,175700,466373180,5220,5220,5220,5220,0
|
|
20241021,175600,466373180,5220,5220,5220,5220,0
|
|
20241021,175500,466373180,5220,5220,5220,5220,0
|
|
20241021,175400,466373180,5220,5220,5220,5220,0
|
|
20241021,175300,466373180,5220,5220,5220,5220,0
|
|
20241021,175200,466373180,5220,5220,5220,5220,0
|
|
20241021,175100,466373180,5220,5220,5220,5220,0
|
|
20241021,175000,466373180,5220,5220,5220,5220,0
|
|
20241021,174900,466373180,5220,5220,5220,5220,0
|
|
20241021,174800,466373180,5220,5220,5220,5220,0
|
|
20241021,174700,466373180,5220,5220,5220,5220,0
|
|
20241021,174600,466373180,5220,5220,5220,5220,0
|
|
20241021,174500,466373180,5220,5220,5220,5220,0
|
|
20241021,174400,466373180,5220,5220,5220,5220,0
|
|
20241021,174300,466373180,5220,5220,5220,5220,0
|
|
20241021,174200,466373180,5220,5220,5220,5220,0
|
|
20241021,174100,466373180,5220,5220,5220,5220,0
|
|
20241021,174000,466373180,5220,5220,5220,5220,0
|
|
20241021,173900,466373180,5220,5220,5220,5220,0
|
|
20241021,173800,466373180,5220,5220,5220,5220,0
|
|
20241021,173700,466373180,5220,5220,5220,5220,0
|
|
20241021,173600,466373180,5220,5220,5220,5220,0
|
|
20241021,173500,466373180,5220,5220,5220,5220,0
|
|
20241021,173400,466373180,5220,5220,5220,5220,0
|
|
20241021,173300,466373180,5220,5220,5220,5220,0
|
|
20241021,173200,466373180,5220,5220,5220,5220,0
|
|
20241021,173100,466373180,5220,5220,5220,5220,1049
|
|
20241021,173000,466373180,5220,5220,5220,5220,0
|
|
20241021,172900,466373180,5220,5220,5220,5220,0
|
|
20241021,172800,466373180,5220,5220,5220,5220,0
|
|
20241021,172700,466373180,5220,5220,5220,5220,0
|
|
20241021,172600,466373180,5220,5220,5220,5220,0
|
|
20241021,172500,466373180,5220,5220,5220,5220,0
|
|
20241021,172400,466373180,5220,5220,5220,5220,0
|
|
20241021,172300,466373180,5220,5220,5220,5220,0
|
|
20241021,172200,466373180,5220,5220,5220,5220,0
|
|
20241021,172100,466373180,5220,5220,5220,5220,0
|
|
20241021,172000,466373180,5220,5220,5220,5220,0
|
|
20241021,171900,466373180,5220,5220,5220,5220,0
|
|
20241021,171800,466373180,5220,5220,5220,5220,0
|
|
20241021,171700,466373180,5220,5220,5220,5220,0
|
|
20241021,171600,466373180,5220,5220,5220,5220,0
|
|
20241021,171500,466373180,5220,5220,5220,5220,0
|
|
20241021,171400,466373180,5220,5220,5220,5220,0
|
|
20241021,171300,466373180,5220,5220,5220,5220,0
|
|
20241021,171200,466373180,5220,5220,5220,5220,0
|
|
20241021,171100,466373180,5220,5220,5220,5220,0
|
|
20241021,171000,466373180,5220,5220,5220,5220,0
|
|
20241021,170900,466373180,5220,5220,5220,5220,0
|
|
20241021,170800,466373180,5220,5220,5220,5220,0
|
|
20241021,170700,466373180,5220,5220,5220,5220,0
|
|
20241021,170600,466373180,5220,5220,5220,5220,0
|
|
20241021,170500,466373180,5220,5220,5220,5220,0
|
|
20241021,170400,466373180,5220,5220,5220,5220,0
|
|
20241021,170300,466373180,5220,5220,5220,5220,0
|
|
20241021,170200,466373180,5220,5220,5220,5220,0
|
|
20241021,170100,466373180,5220,5220,5220,5220,1049
|
|
20241021,170000,466373180,5220,5220,5220,5220,0
|
|
20241021,165900,466373180,5220,5220,5220,5220,0
|
|
20241021,165800,466373180,5220,5220,5220,5220,0
|
|
20241021,165700,466373180,5220,5220,5220,5220,0
|
|
20241021,165600,466373180,5220,5220,5220,5220,0
|
|
20241021,165500,466373180,5220,5220,5220,5220,0
|
|
20241021,165400,466373180,5220,5220,5220,5220,0
|
|
20241021,165300,466373180,5220,5220,5220,5220,0
|
|
20241021,165200,466373180,5220,5220,5220,5220,0
|
|
20241021,165100,466373180,5220,5220,5220,5220,0
|
|
20241021,165000,466373180,5220,5220,5220,5220,0
|
|
20241021,164900,466373180,5220,5220,5220,5220,0
|
|
20241021,164800,466373180,5220,5220,5220,5220,0
|
|
20241021,164700,466373180,5220,5220,5220,5220,0
|
|
20241021,164600,466373180,5220,5220,5220,5220,0
|
|
20241021,164500,466373180,5220,5220,5220,5220,0
|
|
20241021,164400,466373180,5220,5220,5220,5220,0
|
|
20241021,164300,466373180,5220,5220,5220,5220,0
|
|
20241021,164200,466373180,5220,5220,5220,5220,0
|
|
20241021,164100,466373180,5220,5220,5220,5220,0
|
|
20241021,164000,466373180,5220,5220,5220,5220,0
|
|
20241021,163900,466373180,5220,5220,5220,5220,0
|
|
20241021,163800,466373180,5220,5220,5220,5220,0
|
|
20241021,163700,466373180,5220,5220,5220,5220,0
|
|
20241021,163600,466373180,5220,5220,5220,5220,0
|
|
20241021,163500,466373180,5220,5220,5220,5220,0
|
|
20241021,163400,466373180,5220,5220,5220,5220,0
|
|
20241021,163300,466373180,5220,5220,5220,5220,0
|
|
20241021,163200,466373180,5220,5220,5220,5220,0
|
|
20241021,163100,466373180,5220,5220,5220,5220,1049
|
|
20241021,163000,466373180,5220,5220,5220,5220,0
|
|
20241021,162900,466373180,5220,5220,5220,5220,0
|
|
20241021,162800,466373180,5220,5220,5220,5220,0
|
|
20241021,162700,466373180,5220,5220,5220,5220,0
|
|
20241021,162600,466373180,5220,5220,5220,5220,0
|
|
20241021,162500,466373180,5220,5220,5220,5220,0
|
|
20241021,162400,466373180,5220,5220,5220,5220,0
|
|
20241021,162300,466373180,5220,5220,5220,5220,0
|
|
20241021,162200,466373180,5220,5220,5220,5220,0
|
|
20241021,162100,466373180,5220,5220,5220,5220,0
|
|
20241021,162000,466373180,5220,5220,5220,5220,0
|
|
20241021,161900,466373180,5220,5220,5220,5220,0
|
|
20241021,161800,466373180,5220,5220,5220,5220,0
|
|
20241021,161700,466373180,5220,5220,5220,5220,0
|
|
20241021,161600,466373180,5220,5220,5220,5220,0
|
|
20241021,161500,466373180,5220,5220,5220,5220,0
|
|
20241021,161400,466373180,5220,5220,5220,5220,0
|
|
20241021,161300,466373180,5220,5220,5220,5220,0
|
|
20241021,161200,466373180,5220,5220,5220,5220,0
|
|
20241021,161100,466373180,5220,5220,5220,5220,0
|
|
20241021,161000,466373180,5220,5220,5220,5220,0
|
|
20241021,160900,466373180,5220,5220,5220,5220,0
|
|
20241021,160800,466373180,5220,5220,5220,5220,0
|
|
20241021,160700,466373180,5220,5220,5220,5220,0
|
|
20241021,160600,466373180,5220,5220,5220,5220,0
|
|
20241021,160500,466373180,5220,5220,5220,5220,0
|
|
20241021,160400,466373180,5220,5220,5220,5220,0
|
|
20241021,160300,466373180,5220,5220,5220,5220,0
|
|
20241021,160200,466373180,5220,5220,5220,5220,0
|
|
20241021,160100,466373180,5220,5220,5220,5220,1049
|
|
20241021,160000,466373180,5220,5220,5220,5220,0
|
|
20241021,155900,466373180,5220,5220,5220,5220,0
|
|
20241021,155800,466373180,5220,5220,5220,5220,0
|
|
20241021,155700,466373180,5220,5220,5220,5220,0
|
|
20241021,155600,466373180,5220,5220,5220,5220,0
|
|
20241021,155500,466373180,5220,5220,5220,5220,0
|
|
20241021,155400,466373180,5220,5220,5220,5220,0
|
|
20241021,155300,466373180,5220,5220,5220,5220,0
|
|
20241021,155200,466373180,5220,5220,5220,5220,0
|
|
20241021,155100,466373180,5220,5220,5220,5220,0
|
|
20241021,155000,466373180,5220,5220,5220,5220,0
|
|
20241021,154900,466373180,5220,5220,5220,5220,0
|
|
20241021,154800,466373180,5220,5220,5220,5220,0
|
|
20241021,154700,466373180,5220,5220,5220,5220,0
|
|
20241021,154600,466373180,5220,5220,5220,5220,0
|
|
20241021,154500,466373180,5220,5220,5220,5220,0
|
|
20241021,154400,466373180,5220,5220,5220,5220,0
|
|
20241021,154300,466373180,5220,5220,5220,5220,0
|
|
20241021,154200,466373180,5220,5220,5220,5220,0
|
|
20241021,154100,466373180,5220,5220,5220,5220,0
|
|
20241021,154000,466373180,5220,5220,5220,5220,0
|
|
20241021,153900,466373180,5220,5220,5220,5220,0
|
|
20241021,153800,466373180,5220,5220,5220,5220,0
|
|
20241021,153700,466373180,5220,5220,5220,5220,0
|
|
20241021,153600,466373180,5220,5220,5220,5220,0
|
|
20241021,153500,466373180,5220,5220,5220,5220,0
|
|
20241021,153400,466373180,5220,5220,5220,5220,0
|
|
20241021,153300,466373180,5220,5220,5220,5220,0
|
|
20241021,153200,466373180,5220,5220,5220,5220,0
|
|
20241021,153100,466373180,5220,5220,5220,5220,1049
|
|
20241021,153000,466373180,5220,5220,5220,5220,1049
|
|
20241021,152900,460897400,5170,5170,5170,5170,0
|
|
20241021,152800,460897400,5170,5170,5170,5170,0
|
|
20241021,152700,460897400,5170,5170,5170,5170,0
|
|
20241021,152600,460897400,5170,5170,5170,5170,0
|
|
20241021,152500,460897400,5170,5170,5170,5170,0
|
|
20241021,152400,460897400,5170,5170,5170,5170,0
|
|
20241021,152300,460897400,5170,5170,5170,5170,0
|
|
20241021,152200,460897400,5170,5170,5170,5170,0
|
|
20241021,152100,460897400,5170,5170,5170,5170,0
|
|
20241021,152000,460897400,5170,5170,5170,5170,0
|
|
20241021,151900,460897400,5170,5190,5190,5170,2495
|
|
20241021,151800,447969920,5190,5210,5210,5190,1677
|
|
20241021,151700,439254720,5210,5210,5210,5210,0
|
|
20241021,151600,439254720,5210,5210,5210,5210,240
|
|
20241021,151500,438004320,5210,5210,5210,5210,16
|
|
20241021,151400,437920960,5200,5200,5200,5200,12
|
|
20241021,151300,437858560,5200,5200,5200,5200,0
|
|
20241021,151200,437858560,5200,5200,5200,5200,0
|
|
20241021,151100,437858560,5200,5200,5200,5190,1250
|
|
20241021,151000,431359760,5200,5200,5200,5200,2
|
|
20241021,150900,431349360,5200,5200,5200,5200,5
|
|
20241021,150800,431323360,5200,5200,5200,5200,0
|
|
20241021,150700,431323360,5200,5200,5200,5200,300
|
|
20241021,150600,429763360,5200,5200,5200,5200,0
|
|
20241021,150500,429763360,5200,5200,5200,5200,2
|
|
20241021,150400,429752960,5200,5200,5200,5200,0
|
|
20241021,150300,429752960,5200,5200,5200,5200,5
|
|
20241021,150200,429726960,5190,5200,5200,5190,530
|
|
20241021,150100,426974430,5200,5190,5200,5190,451
|
|
20241021,150000,424629530,5180,5190,5190,5180,588
|
|
20241021,145900,421578870,5190,5190,5190,5190,0
|
|
20241021,145800,421578870,5190,5190,5190,5190,0
|
|
20241021,145700,421578870,5190,5190,5190,5190,100
|
|
20241021,145600,421059870,5190,5190,5190,5190,690
|
|
20241021,145500,417478770,5190,5190,5190,5190,0
|
|
20241021,145400,417478770,5190,5200,5200,5190,28
|
|
20241021,145300,417333230,5200,5200,5200,5200,20
|
|
20241021,145200,417229230,5200,5200,5200,5200,6
|
|
20241021,145100,417198030,5200,5200,5200,5200,132
|
|
20241021,145000,416511630,5200,5200,5200,5200,0
|
|
20241021,144900,416511630,5200,5200,5200,5200,200
|
|
20241021,144800,415471630,5200,5200,5200,5200,503
|
|
20241021,144700,412856030,5200,5200,5200,5200,0
|
|
20241021,144600,412856030,5200,5200,5200,5200,0
|
|
20241021,144500,412856030,5200,5200,5200,5200,0
|
|
20241021,144400,412856030,5200,5200,5200,5200,0
|
|
20241021,144300,412856030,5200,5200,5200,5200,71
|
|
20241021,144200,412486830,5200,5200,5200,5200,409
|
|
20241021,144100,410360030,5200,5200,5200,5200,0
|
|
20241021,144000,410360030,5200,5210,5210,5200,95
|
|
20241021,143900,409866020,5210,5210,5210,5210,0
|
|
20241021,143800,409866020,5210,5210,5210,5210,0
|
|
20241021,143700,409866020,5210,5210,5210,5210,20
|
|
20241021,143600,409761820,5210,5210,5210,5210,8
|
|
20241021,143500,409720140,5210,5210,5210,5210,483
|
|
20241021,143400,407203710,5210,5210,5210,5210,0
|
|
20241021,143300,407203710,5210,5210,5210,5210,17
|
|
20241021,143200,407115140,5230,5230,5230,5230,0
|
|
20241021,143100,407115140,5230,5230,5230,5230,0
|
|
20241021,143000,407115140,5230,5230,5230,5230,0
|
|
20241021,142900,407115140,5230,5230,5230,5230,10
|
|
20241021,142800,407062840,5220,5220,5220,5220,19
|
|
20241021,142700,406963660,5210,5220,5220,5210,11
|
|
20241021,142600,406906340,5220,5230,5230,5220,20
|
|
20241021,142500,406801760,5230,5230,5230,5230,0
|
|
20241021,142400,406801760,5230,5220,5230,5220,11
|
|
20241021,142300,406744240,5220,5210,5220,5210,23
|
|
20241021,142200,406624270,5210,5210,5210,5210,3
|
|
20241021,142100,406608640,5210,5220,5220,5210,6
|
|
20241021,142000,406577330,5220,5220,5220,5220,55
|
|
20241021,141900,406290230,5220,5220,5220,5220,5
|
|
20241021,141800,406264130,5200,5200,5200,5200,0
|
|
20241021,141700,406264130,5200,5200,5200,5200,66
|
|
20241021,141600,405920930,5200,5200,5200,5200,23
|
|
20241021,141500,405801330,5200,5200,5200,5200,36
|
|
20241021,141400,405614130,5200,5200,5200,5200,61
|
|
20241021,141300,405296930,5200,5200,5200,5200,0
|
|
20241021,141200,405296930,5200,5200,5200,5200,2
|
|
20241021,141100,405286530,5200,5200,5200,5200,0
|
|
20241021,141000,405286530,5200,5200,5200,5200,0
|
|
20241021,140900,405286530,5200,5190,5200,5190,103
|
|
20241021,140800,404751930,5190,5190,5190,5190,0
|
|
20241021,140700,404751930,5190,5190,5190,5190,29
|
|
20241021,140600,404601420,5190,5190,5190,5190,0
|
|
20241021,140500,404601420,5190,5190,5190,5190,0
|
|
20241021,140400,404601420,5190,5190,5190,5190,0
|
|
20241021,140300,404601420,5190,5190,5190,5190,25
|
|
20241021,140200,404471670,5190,5190,5190,5190,50
|
|
20241021,140100,404212170,5190,5190,5190,5190,0
|
|
20241021,140000,404212170,5190,5190,5190,5190,1
|
|
20241021,135900,404206980,5220,5220,5220,5220,0
|
|
20241021,135800,404206980,5220,5220,5220,5220,0
|
|
20241021,135700,404206980,5220,5220,5220,5220,0
|
|
20241021,135600,404206980,5220,5200,5220,5190,3101
|
|
20241021,135500,388020080,5220,5220,5220,5220,0
|
|
20241021,135400,388020080,5220,5220,5220,5220,10
|
|
20241021,135300,387967880,5200,5210,5210,5200,270
|
|
20241021,135200,386562900,5200,5210,5210,5200,2
|
|
20241021,135100,386552490,5210,5210,5210,5210,0
|
|
20241021,135000,386552490,5210,5200,5210,5180,1461
|
|
20241021,134900,378975550,5200,5200,5200,5200,10
|
|
20241021,134800,378923550,5200,5210,5210,5200,801
|
|
20241021,134700,374758340,5210,5210,5210,5210,16
|
|
20241021,134600,374674980,5210,5210,5210,5210,126
|
|
20241021,134500,374018520,5210,5220,5220,5210,16
|
|
20241021,134400,373935050,5230,5230,5230,5230,0
|
|
20241021,134300,373935050,5230,5230,5230,5230,10
|
|
20241021,134200,373882750,5230,5230,5230,5230,9
|
|
20241021,134100,373835680,5210,5210,5210,5210,0
|
|
20241021,134000,373835680,5210,5220,5220,5210,178
|
|
20241021,133900,372907520,5220,5220,5220,5220,11
|
|
20241021,133800,372850100,5220,5220,5220,5220,11
|
|
20241021,133700,372792680,5220,5220,5220,5220,1
|
|
20241021,133600,372787460,5220,5220,5220,5220,91
|
|
20241021,133500,372312440,5210,5210,5210,5210,0
|
|
20241021,133400,372312440,5210,5210,5210,5210,20
|
|
20241021,133300,372208240,5210,5210,5210,5210,10
|
|
20241021,133200,372156140,5210,5210,5210,5210,22
|
|
20241021,133100,372041520,5210,5210,5210,5210,1238
|
|
20241021,133000,365591540,5210,5210,5210,5210,13
|
|
20241021,132900,365523810,5210,5210,5210,5210,16
|
|
20241021,132800,365440450,5220,5220,5220,5220,0
|
|
20241021,132700,365440450,5220,5220,5220,5220,3
|
|
20241021,132600,365424790,5220,5220,5220,5220,5
|
|
20241021,132500,365398690,5210,5210,5210,5210,287
|
|
20241021,132400,363903420,5200,5200,5200,5200,0
|
|
20241021,132300,363903420,5200,5200,5200,5200,1
|
|
20241021,132200,363898220,5190,5210,5210,5190,11
|
|
20241021,132100,363840950,5190,5190,5190,5190,0
|
|
20241021,132000,363840950,5190,5190,5190,5190,0
|
|
20241021,131900,363840950,5190,5220,5220,5190,42
|
|
20241021,131800,363622790,5220,5200,5220,5200,39
|
|
20241021,131700,363419810,5200,5200,5200,5200,113
|
|
20241021,131600,362832210,5200,5190,5200,5190,227
|
|
20241021,131500,361653980,5190,5190,5190,5190,4
|
|
20241021,131400,361633220,5180,5190,5190,5180,44
|
|
20241021,131300,361405290,5160,5200,5200,5160,9234
|
|
20241021,131200,313649440,5220,5220,5220,5220,1
|
|
20241021,131100,313644220,5230,5220,5230,5220,2
|
|
20241021,131000,313633770,5220,5220,5230,5220,22
|
|
20241021,130900,313518830,5200,5200,5200,5200,434
|
|
20241021,130800,311262030,5220,5220,5220,5220,2
|
|
20241021,130700,311251590,5220,5220,5220,5220,30
|
|
20241021,130600,311094990,5230,5230,5230,5230,6
|
|
20241021,130500,311063610,5240,5240,5240,5240,0
|
|
20241021,130400,311063610,5240,5240,5240,5240,0
|
|
20241021,130300,311063610,5240,5240,5240,5240,0
|
|
20241021,130200,311063610,5240,5240,5240,5240,0
|
|
20241021,130100,311063610,5240,5240,5240,5240,132
|
|
20241021,130000,310371930,5240,5240,5240,5240,1
|
|
20241021,125900,310366690,5200,5220,5220,5200,14
|
|
20241021,125800,310293770,5240,5230,5240,5230,4
|
|
20241021,125700,310272840,5230,5230,5230,5230,0
|
|
20241021,125600,310272840,5230,5230,5230,5230,0
|
|
20241021,125500,310272840,5230,5230,5230,5230,245
|
|
20241021,125400,308991490,5230,5230,5230,5230,109
|
|
20241021,125300,308421420,5230,5230,5230,5230,0
|
|
20241021,125200,308421420,5230,5230,5230,5230,0
|
|
20241021,125100,308421420,5230,5230,5230,5230,79
|
|
20241021,125000,308008250,5230,5230,5230,5230,0
|
|
20241021,124900,308008250,5230,5230,5230,5230,10
|
|
20241021,124800,307955950,5230,5230,5230,5230,0
|
|
20241021,124700,307955950,5230,5230,5230,5230,0
|
|
20241021,124600,307955950,5230,5230,5230,5230,0
|
|
20241021,124500,307955950,5230,5230,5230,5230,1
|
|
20241021,124400,307950720,5190,5230,5230,5190,2735
|
|
20241021,124300,293723360,5230,5230,5230,5230,149
|
|
20241021,124200,292944090,5240,5240,5240,5240,2
|
|
20241021,124100,292933610,5210,5210,5210,5210,0
|
|
20241021,124000,292933610,5210,5210,5210,5210,0
|
|
20241021,123900,292933610,5210,5210,5210,5210,0
|
|
20241021,123800,292933610,5210,5230,5230,5210,2000
|
|
20241021,123700,282496050,5230,5230,5230,5230,20
|
|
20241021,123600,282391450,5230,5230,5230,5230,930
|
|
20241021,123500,277527550,5230,5230,5230,5230,0
|
|
20241021,123400,277527550,5230,5230,5230,5230,201
|
|
20241021,123300,276476320,5230,5230,5230,5230,100
|
|
20241021,123200,275953320,5240,5240,5240,5240,1692
|
|
20241021,123100,267087240,5240,5240,5240,5240,0
|
|
20241021,123000,267087240,5240,5240,5240,5240,0
|
|
20241021,122900,267087240,5240,5240,5240,5240,425
|
|
20241021,122800,264860240,5250,5250,5250,5250,0
|
|
20241021,122700,264860240,5250,5240,5250,5240,28
|
|
20241021,122600,264713440,5250,5250,5250,5250,0
|
|
20241021,122500,264713440,5250,5250,5250,5250,0
|
|
20241021,122400,264713440,5250,5250,5250,5250,0
|
|
20241021,122300,264713440,5250,5250,5250,5250,0
|
|
20241021,122200,264713440,5250,5250,5250,5250,101
|
|
20241021,122100,264183190,5250,5250,5250,5250,0
|
|
20241021,122000,264183190,5250,5250,5250,5250,0
|
|
20241021,121900,264183190,5250,5250,5250,5250,100
|
|
20241021,121800,263658190,5240,5240,5240,5240,0
|
|
20241021,121700,263658190,5240,5240,5240,5240,0
|
|
20241021,121600,263658190,5240,5240,5240,5240,0
|
|
20241021,121500,263658190,5240,5240,5240,5240,278
|
|
20241021,121400,262201470,5240,5240,5240,5240,0
|
|
20241021,121300,262201470,5240,5240,5240,5240,0
|
|
20241021,121200,262201470,5240,5250,5250,5240,38
|
|
20241021,121100,262002170,5250,5250,5250,5250,0
|
|
20241021,121000,262002170,5250,5250,5250,5250,34
|
|
20241021,120900,261823670,5240,5240,5240,5240,0
|
|
20241021,120800,261823670,5240,5240,5240,5240,16
|
|
20241021,120700,261739830,5250,5250,5250,5250,26
|
|
20241021,120600,261603330,5250,5250,5250,5250,17
|
|
20241021,120500,261514080,5250,5250,5250,5250,0
|
|
20241021,120400,261514080,5250,5250,5250,5250,28
|
|
20241021,120300,261367080,5230,5230,5230,5230,0
|
|
20241021,120200,261367080,5230,5230,5230,5230,0
|
|
20241021,120100,261367080,5230,5240,5240,5230,356
|
|
20241021,120000,259504500,5250,5250,5250,5250,0
|
|
20241021,115900,259504500,5250,5250,5250,5250,0
|
|
20241021,115800,259504500,5250,5250,5250,5250,550
|
|
20241021,115700,256617000,5250,5250,5250,5250,200
|
|
20241021,115600,255567000,5240,5240,5240,5240,31
|
|
20241021,115500,255404560,5240,5240,5240,5240,401
|
|
20241021,115400,253303320,5240,5250,5250,5240,200
|
|
20241021,115300,252255290,5250,5240,5250,5240,989
|
|
20241021,115200,247063240,5250,5250,5250,5250,1
|
|
20241021,115100,247057990,5240,5240,5250,5230,243
|
|
20241021,115000,245786370,5240,5240,5240,5240,200
|
|
20241021,114900,244738370,5240,5240,5240,5240,445
|
|
20241021,114800,242406570,5230,5230,5230,5230,100
|
|
20241021,114700,241883570,5230,5230,5230,5230,100
|
|
20241021,114600,241360570,5230,5230,5230,5230,1
|
|
20241021,114500,241355340,5230,5230,5230,5230,0
|
|
20241021,114400,241355340,5230,5230,5230,5230,1
|
|
20241021,114300,241350110,5230,5230,5230,5230,79
|
|
20241021,114200,240936940,5230,5250,5250,5230,200
|
|
20241021,114100,239888130,5250,5250,5250,5250,0
|
|
20241021,114000,239888130,5250,5250,5250,5250,14
|
|
20241021,113900,239814630,5260,5260,5260,5260,350
|
|
20241021,113800,237973630,5260,5260,5260,5260,0
|
|
20241021,113700,237973630,5260,5260,5260,5260,2
|
|
20241021,113600,237963110,5260,5260,5260,5260,1
|
|
20241021,113500,237957850,5260,5260,5260,5260,0
|
|
20241021,113400,237957850,5260,5260,5260,5260,0
|
|
20241021,113300,237957850,5260,5250,5260,5240,78
|
|
20241021,113200,237548940,5250,5250,5250,5250,100
|
|
20241021,113100,237023940,5260,5260,5260,5260,0
|
|
20241021,113000,237023940,5260,5260,5260,5260,4
|
|
20241021,112900,237002900,5260,5260,5260,5260,0
|
|
20241021,112800,237002900,5260,5250,5260,5250,547
|
|
20241021,112700,234128680,5240,5240,5240,5240,83
|
|
20241021,112600,233693760,5240,5240,5240,5240,572
|
|
20241021,112500,230696480,5240,5240,5240,5240,0
|
|
20241021,112400,230696480,5240,5240,5240,5240,3
|
|
20241021,112300,230680760,5230,5230,5230,5230,0
|
|
20241021,112200,230680760,5230,5230,5230,5230,0
|
|
20241021,112100,230680760,5230,5230,5230,5230,0
|
|
20241021,112000,230680760,5230,5230,5230,5230,0
|
|
20241021,111900,230680760,5230,5230,5230,5230,99
|
|
20241021,111800,230162990,5230,5230,5240,5220,1062
|
|
20241021,111700,224614320,5220,5230,5230,5220,12
|
|
20241021,111600,224551580,5230,5230,5230,5230,516
|
|
20241021,111500,221852900,5230,5240,5240,5230,906
|
|
20241021,111400,217114480,5240,5240,5240,5240,174
|
|
20241021,111300,216202720,5230,5240,5240,5230,28
|
|
20241021,111200,216056260,5240,5240,5240,5240,12
|
|
20241021,111100,215993380,5240,5250,5250,5240,26
|
|
20241021,111000,215857100,5250,5250,5250,5250,0
|
|
20241021,110900,215857100,5250,5250,5250,5250,0
|
|
20241021,110800,215857100,5250,5250,5250,5250,0
|
|
20241021,110700,215857100,5250,5250,5250,5250,20
|
|
20241021,110600,215752100,5240,5240,5240,5240,1
|
|
20241021,110500,215746860,5260,5260,5260,5260,240
|
|
20241021,110400,214484460,5250,5250,5250,5250,103
|
|
20241021,110300,213943710,5260,5260,5260,5260,0
|
|
20241021,110200,213943710,5260,5260,5260,5260,2
|
|
20241021,110100,213933190,5260,5260,5260,5260,0
|
|
20241021,110000,213933190,5260,5260,5260,5260,0
|
|
20241021,105900,213933190,5260,5260,5260,5260,2
|
|
20241021,105800,213922670,5260,5260,5260,5260,29
|
|
20241021,105700,213770130,5250,5250,5250,5250,0
|
|
20241021,105600,213770130,5250,5250,5250,5250,20
|
|
20241021,105500,213665130,5250,5260,5270,5250,236
|
|
20241021,105400,212423120,5260,5260,5260,5260,0
|
|
20241021,105300,212423120,5260,5260,5260,5260,10
|
|
20241021,105200,212370520,5260,5260,5260,5260,0
|
|
20241021,105100,212370520,5260,5260,5260,5260,3
|
|
20241021,105000,212354740,5260,5250,5260,5240,453
|
|
20241021,104900,209976630,5250,5250,5250,5250,0
|
|
20241021,104800,209976630,5250,5250,5250,5250,110
|
|
20241021,104700,209399130,5250,5250,5250,5250,0
|
|
20241021,104600,209399130,5250,5250,5250,5250,3
|
|
20241021,104500,209383380,5250,5250,5250,5250,0
|
|
20241021,104400,209383380,5250,5250,5250,5250,7
|
|
20241021,104300,209346630,5250,5250,5250,5250,262
|
|
20241021,104200,207971130,5240,5240,5240,5240,0
|
|
20241021,104100,207971130,5240,5240,5240,5240,50
|
|
20241021,104000,207709130,5240,5230,5240,5230,24
|
|
20241021,103900,207583400,5240,5240,5240,5240,0
|
|
20241021,103800,207583400,5240,5240,5240,5240,1
|
|
20241021,103700,207578160,5240,5260,5260,5240,54
|
|
20241021,103600,207294140,5240,5240,5240,5240,3
|
|
20241021,103500,207278420,5250,5250,5250,5250,0
|
|
20241021,103400,207278420,5250,5250,5250,5250,13
|
|
20241021,103300,207210170,5250,5250,5250,5250,20
|
|
20241021,103200,207105170,5250,5250,5250,5250,1
|
|
20241021,103100,207099920,5250,5250,5250,5250,75
|
|
20241021,103000,206706170,5250,5250,5250,5250,5
|
|
20241021,102900,206679920,5250,5250,5250,5250,0
|
|
20241021,102800,206679920,5250,5250,5250,5250,21
|
|
20241021,102700,206569670,5220,5230,5250,5220,1787
|
|
20241021,102600,197210680,5250,5250,5250,5250,0
|
|
20241021,102500,197210680,5250,5250,5250,5250,0
|
|
20241021,102400,197210680,5250,5220,5250,5220,3
|
|
20241021,102300,197194990,5250,5250,5250,5250,50
|
|
20241021,102200,196932490,5250,5250,5250,5250,1
|
|
20241021,102100,196927240,5230,5230,5230,5230,0
|
|
20241021,102000,196927240,5230,5250,5250,5230,137
|
|
20241021,101900,196210670,5250,5250,5250,5250,0
|
|
20241021,101800,196210670,5250,5250,5250,5250,0
|
|
20241021,101700,196210670,5250,5250,5250,5250,0
|
|
20241021,101600,196210670,5250,5250,5250,5250,3
|
|
20241021,101500,196194920,5230,5230,5230,5230,0
|
|
20241021,101400,196194920,5230,5250,5250,5220,1346
|
|
20241021,101300,189166830,5230,5230,5230,5230,0
|
|
20241021,101200,189166830,5230,5230,5230,5230,260
|
|
20241021,101100,187807030,5240,5250,5250,5240,102
|
|
20241021,101000,187271540,5250,5260,5260,5230,129
|
|
20241021,100900,186596720,5260,5240,5260,5230,11
|
|
20241021,100800,186539150,5230,5230,5230,5230,110
|
|
20241021,100700,185963850,5230,5230,5230,5230,0
|
|
20241021,100600,185963850,5230,5230,5230,5230,14
|
|
20241021,100500,185890630,5250,5250,5250,5250,301
|
|
20241021,100400,184310380,5250,5220,5250,5220,6
|
|
20241021,100300,184279030,5230,5250,5250,5230,2
|
|
20241021,100200,184268550,5220,5220,5220,5220,0
|
|
20241021,100100,184268550,5220,5210,5220,5210,498
|
|
20241021,100000,181671120,5210,5210,5210,5210,0
|
|
20241021,095900,181671120,5210,5210,5210,5210,514
|
|
20241021,095800,178993180,5210,5220,5220,5210,703
|
|
20241021,095700,175330540,5210,5220,5220,5210,4
|
|
20241021,095600,175309670,5220,5220,5220,5220,0
|
|
20241021,095500,175309670,5220,5230,5230,5220,322
|
|
20241021,095400,173628780,5230,5230,5230,5230,0
|
|
20241021,095300,173628780,5230,5230,5230,5230,320
|
|
20241021,095200,171955180,5230,5230,5230,5230,652
|
|
20241021,095100,168545220,5240,5240,5240,5240,1
|
|
20241021,095000,168539980,5230,5230,5250,5230,151
|
|
20241021,094900,167750010,5230,5230,5230,5230,347
|
|
20241021,094800,165935200,5260,5260,5260,5260,0
|
|
20241021,094700,165935200,5260,5260,5260,5260,40
|
|
20241021,094600,165724800,5260,5250,5260,5250,463
|
|
20241021,094500,163293910,5250,5250,5250,5250,17
|
|
20241021,094400,163204660,5230,5230,5230,5230,18
|
|
20241021,094300,163110520,5220,5220,5220,5220,0
|
|
20241021,094200,163110520,5220,5220,5220,5220,400
|
|
20241021,094100,161022520,5220,5220,5220,5220,150
|
|
20241021,094000,160239520,5220,5220,5220,5220,70
|
|
20241021,093900,159874120,5220,5210,5220,5210,879
|
|
20241021,093800,155288070,5210,5210,5210,5210,2
|
|
20241021,093700,155277650,5210,5200,5220,5200,677
|
|
20241021,093600,151756370,5220,5220,5220,5220,0
|
|
20241021,093500,151756370,5220,5220,5220,5220,0
|
|
20241021,093400,151756370,5220,5210,5220,5210,239
|
|
20241021,093300,150509180,5220,5220,5220,5220,100
|
|
20241021,093200,149987180,5220,5200,5230,5200,1085
|
|
20241021,093100,144325080,5210,5210,5210,5210,0
|
|
20241021,093000,144325080,5210,5210,5210,5210,6
|
|
20241021,092900,144293820,5200,5200,5200,5200,28
|
|
20241021,092800,144148220,5200,5200,5200,5200,0
|
|
20241021,092700,144148220,5200,5210,5210,5200,452
|
|
20241021,092600,141796680,5220,5210,5220,5210,247
|
|
20241021,092500,140507780,5210,5220,5220,5210,65
|
|
20241021,092400,140168540,5220,5220,5220,5220,20
|
|
20241021,092300,140064140,5220,5220,5220,5200,217
|
|
20241021,092200,138935320,5220,5190,5220,5190,18
|
|
20241021,092100,138841870,5220,5220,5220,5220,22
|
|
20241021,092000,138727030,5180,5200,5220,5180,570
|
|
20241021,091900,135771550,5220,5210,5220,5190,1511
|
|
20241021,091800,127920020,5220,5220,5220,5220,88
|
|
20241021,091700,127460660,5220,5220,5220,5220,1
|
|
20241021,091600,127455440,5220,5190,5220,5190,101
|
|
20241021,091500,126931220,5220,5220,5220,5220,9
|
|
20241021,091400,126884240,5190,5220,5220,5190,14
|
|
20241021,091300,126811550,5190,5190,5190,5190,520
|
|
20241021,091200,124112750,5180,5200,5220,5180,4266
|
|
20241021,091100,101972390,5220,5180,5220,5180,2230
|
|
20241021,091000,90414900,5180,5180,5180,5160,71
|
|
20241021,090900,90048120,5190,5170,5190,5160,2994
|
|
20241021,090800,74589450,5190,5190,5190,5150,1734
|
|
20241021,090700,65634070,5180,5200,5200,5170,2646
|
|
20241021,090600,51905750,5220,5220,5260,5200,3421
|
|
20241021,090500,34064050,5230,5230,5230,5220,516
|
|
20241021,090400,31367940,5260,5230,5280,5220,327
|
|
20241021,090300,29658590,5300,5260,5300,5260,190
|
|
20241021,090200,28657690,5260,5230,5260,5220,1232
|
|
20241021,090100,22217520,5240,5270,5270,5240,680
|
|
20241021,090000,18649470,5240,5240,5270,5240,3559
|