660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195700,1217472630,5460,5460,5460,5460,7177
|
|
20241025,195600,1217472630,5460,5460,5460,5460,0
|
|
20241025,195500,1217472630,5460,5460,5460,5460,0
|
|
20241025,195400,1217472630,5460,5460,5460,5460,0
|
|
20241025,195300,1217472630,5460,5460,5460,5460,0
|
|
20241025,195200,1217472630,5460,5460,5460,5460,0
|
|
20241025,195100,1217472630,5460,5460,5460,5460,0
|
|
20241025,195000,1217472630,5460,5460,5460,5460,0
|
|
20241025,194900,1217472630,5460,5460,5460,5460,0
|
|
20241025,194800,1217472630,5460,5460,5460,5460,0
|
|
20241025,194700,1217472630,5460,5460,5460,5460,0
|
|
20241025,194600,1217472630,5460,5460,5460,5460,0
|
|
20241025,194500,1217472630,5460,5460,5460,5460,0
|
|
20241025,194400,1217472630,5460,5460,5460,5460,0
|
|
20241025,194300,1217472630,5460,5460,5460,5460,0
|
|
20241025,194200,1217472630,5460,5460,5460,5460,0
|
|
20241025,194100,1217472630,5460,5460,5460,5460,0
|
|
20241025,194000,1217472630,5460,5460,5460,5460,0
|
|
20241025,193900,1217472630,5460,5460,5460,5460,0
|
|
20241025,193800,1217472630,5460,5460,5460,5460,0
|
|
20241025,193700,1217472630,5460,5460,5460,5460,0
|
|
20241025,193600,1217472630,5460,5460,5460,5460,0
|
|
20241025,193500,1217472630,5460,5460,5460,5460,0
|
|
20241025,193400,1217472630,5460,5460,5460,5460,0
|
|
20241025,193300,1217472630,5460,5460,5460,5460,0
|
|
20241025,193200,1217472630,5460,5460,5460,5460,0
|
|
20241025,193100,1217472630,5460,5460,5460,5460,0
|
|
20241025,193000,1217472630,5460,5460,5460,5460,0
|
|
20241025,192900,1217472630,5460,5460,5460,5460,0
|
|
20241025,192800,1217472630,5460,5460,5460,5460,0
|
|
20241025,192700,1217472630,5460,5460,5460,5460,7177
|
|
20241025,192600,1217472630,5460,5460,5460,5460,0
|
|
20241025,192500,1217472630,5460,5460,5460,5460,0
|
|
20241025,192400,1217472630,5460,5460,5460,5460,0
|
|
20241025,192300,1217472630,5460,5460,5460,5460,0
|
|
20241025,192200,1217472630,5460,5460,5460,5460,0
|
|
20241025,192100,1217472630,5460,5460,5460,5460,0
|
|
20241025,192000,1217472630,5460,5460,5460,5460,0
|
|
20241025,191900,1217472630,5460,5460,5460,5460,0
|
|
20241025,191800,1217472630,5460,5460,5460,5460,0
|
|
20241025,191700,1217472630,5460,5460,5460,5460,0
|
|
20241025,191600,1217472630,5460,5460,5460,5460,0
|
|
20241025,191500,1217472630,5460,5460,5460,5460,0
|
|
20241025,191400,1217472630,5460,5460,5460,5460,0
|
|
20241025,191300,1217472630,5460,5460,5460,5460,0
|
|
20241025,191200,1217472630,5460,5460,5460,5460,0
|
|
20241025,191100,1217472630,5460,5460,5460,5460,0
|
|
20241025,191000,1217472630,5460,5460,5460,5460,0
|
|
20241025,190900,1217472630,5460,5460,5460,5460,0
|
|
20241025,190800,1217472630,5460,5460,5460,5460,0
|
|
20241025,190700,1217472630,5460,5460,5460,5460,0
|
|
20241025,190600,1217472630,5460,5460,5460,5460,0
|
|
20241025,190500,1217472630,5460,5460,5460,5460,0
|
|
20241025,190400,1217472630,5460,5460,5460,5460,0
|
|
20241025,190300,1217472630,5460,5460,5460,5460,0
|
|
20241025,190200,1217472630,5460,5460,5460,5460,0
|
|
20241025,190100,1217472630,5460,5460,5460,5460,0
|
|
20241025,190000,1217472630,5460,5460,5460,5460,0
|
|
20241025,185900,1217472630,5460,5460,5460,5460,0
|
|
20241025,185800,1217472630,5460,5460,5460,5460,0
|
|
20241025,185700,1217472630,5460,5460,5460,5460,7177
|
|
20241025,185600,1217472630,5460,5460,5460,5460,0
|
|
20241025,185500,1217472630,5460,5460,5460,5460,0
|
|
20241025,185400,1217472630,5460,5460,5460,5460,0
|
|
20241025,185300,1217472630,5460,5460,5460,5460,0
|
|
20241025,185200,1217472630,5460,5460,5460,5460,0
|
|
20241025,185100,1217472630,5460,5460,5460,5460,0
|
|
20241025,185000,1217472630,5460,5460,5460,5460,0
|
|
20241025,184900,1217472630,5460,5460,5460,5460,0
|
|
20241025,184800,1217472630,5460,5460,5460,5460,0
|
|
20241025,184700,1217472630,5460,5460,5460,5460,0
|
|
20241025,184600,1217472630,5460,5460,5460,5460,0
|
|
20241025,184500,1217472630,5460,5460,5460,5460,0
|
|
20241025,184400,1217472630,5460,5460,5460,5460,0
|
|
20241025,184300,1217472630,5460,5460,5460,5460,0
|
|
20241025,184200,1217472630,5460,5460,5460,5460,0
|
|
20241025,184100,1217472630,5460,5460,5460,5460,0
|
|
20241025,184000,1217472630,5460,5460,5460,5460,0
|
|
20241025,183900,1217472630,5460,5460,5460,5460,0
|
|
20241025,183800,1217472630,5460,5460,5460,5460,0
|
|
20241025,183700,1217472630,5460,5460,5460,5460,0
|
|
20241025,183600,1217472630,5460,5460,5460,5460,0
|
|
20241025,183500,1217472630,5460,5460,5460,5460,0
|
|
20241025,183400,1217472630,5460,5460,5460,5460,0
|
|
20241025,183300,1217472630,5460,5460,5460,5460,0
|
|
20241025,183200,1217472630,5460,5460,5460,5460,0
|
|
20241025,183100,1217472630,5460,5460,5460,5460,0
|
|
20241025,183000,1217472630,5460,5460,5460,5460,0
|
|
20241025,182900,1217472630,5460,5460,5460,5460,0
|
|
20241025,182800,1217472630,5460,5460,5460,5460,0
|
|
20241025,182700,1217472630,5460,5460,5460,5460,7177
|
|
20241025,182600,1217472630,5460,5460,5460,5460,0
|
|
20241025,182500,1217472630,5460,5460,5460,5460,0
|
|
20241025,182400,1217472630,5460,5460,5460,5460,0
|
|
20241025,182300,1217472630,5460,5460,5460,5460,0
|
|
20241025,182200,1217472630,5460,5460,5460,5460,0
|
|
20241025,182100,1217472630,5460,5460,5460,5460,0
|
|
20241025,182000,1217472630,5460,5460,5460,5460,0
|
|
20241025,181900,1217472630,5460,5460,5460,5460,0
|
|
20241025,181800,1217472630,5460,5460,5460,5460,0
|
|
20241025,181700,1217472630,5460,5460,5460,5460,0
|
|
20241025,181600,1217472630,5460,5460,5460,5460,0
|
|
20241025,181500,1217472630,5460,5460,5460,5460,0
|
|
20241025,181400,1217472630,5460,5460,5460,5460,0
|
|
20241025,181300,1217472630,5460,5460,5460,5460,0
|
|
20241025,181200,1217472630,5460,5460,5460,5460,0
|
|
20241025,181100,1217472630,5460,5460,5460,5460,0
|
|
20241025,181000,1217472630,5460,5460,5460,5460,0
|
|
20241025,180900,1217472630,5460,5460,5460,5460,0
|
|
20241025,180800,1217472630,5460,5460,5460,5460,0
|
|
20241025,180700,1217472630,5460,5460,5460,5460,0
|
|
20241025,180600,1217472630,5460,5460,5460,5460,0
|
|
20241025,180500,1217472630,5460,5460,5460,5460,0
|
|
20241025,180400,1217472630,5460,5460,5460,5460,0
|
|
20241025,180300,1217472630,5460,5460,5460,5460,0
|
|
20241025,180200,1217472630,5460,5460,5460,5460,0
|
|
20241025,180100,1217472630,5460,5460,5460,5460,0
|
|
20241025,180000,1217472630,5460,5460,5460,5460,0
|
|
20241025,175900,1217472630,5460,5460,5460,5460,0
|
|
20241025,175800,1217472630,5460,5460,5460,5460,0
|
|
20241025,175700,1217472630,5460,5460,5460,5460,7177
|
|
20241025,175600,1217472630,5460,5460,5460,5460,0
|
|
20241025,175500,1217472630,5460,5460,5460,5460,0
|
|
20241025,175400,1217472630,5460,5460,5460,5460,0
|
|
20241025,175300,1217472630,5460,5460,5460,5460,0
|
|
20241025,175200,1217472630,5460,5460,5460,5460,0
|
|
20241025,175100,1217472630,5460,5460,5460,5460,0
|
|
20241025,175000,1217472630,5460,5460,5460,5460,0
|
|
20241025,174900,1217472630,5460,5460,5460,5460,0
|
|
20241025,174800,1217472630,5460,5460,5460,5460,0
|
|
20241025,174700,1217472630,5460,5460,5460,5460,0
|
|
20241025,174600,1217472630,5460,5460,5460,5460,0
|
|
20241025,174500,1217472630,5460,5460,5460,5460,0
|
|
20241025,174400,1217472630,5460,5460,5460,5460,0
|
|
20241025,174300,1217472630,5460,5460,5460,5460,0
|
|
20241025,174200,1217472630,5460,5460,5460,5460,0
|
|
20241025,174100,1217472630,5460,5460,5460,5460,0
|
|
20241025,174000,1217472630,5460,5460,5460,5460,0
|
|
20241025,173900,1217472630,5460,5460,5460,5460,0
|
|
20241025,173800,1217472630,5460,5460,5460,5460,0
|
|
20241025,173700,1217472630,5460,5460,5460,5460,0
|
|
20241025,173600,1217472630,5460,5460,5460,5460,0
|
|
20241025,173500,1217472630,5460,5460,5460,5460,0
|
|
20241025,173400,1217472630,5460,5460,5460,5460,0
|
|
20241025,173300,1217472630,5460,5460,5460,5460,0
|
|
20241025,173200,1217472630,5460,5460,5460,5460,0
|
|
20241025,173100,1217472630,5460,5460,5460,5460,0
|
|
20241025,173000,1217472630,5460,5460,5460,5460,0
|
|
20241025,172900,1217472630,5460,5460,5460,5460,0
|
|
20241025,172800,1217472630,5460,5460,5460,5460,0
|
|
20241025,172700,1217472630,5460,5460,5460,5460,7177
|
|
20241025,172600,1217472630,5460,5460,5460,5460,0
|
|
20241025,172500,1217472630,5460,5460,5460,5460,0
|
|
20241025,172400,1217472630,5460,5460,5460,5460,0
|
|
20241025,172300,1217472630,5460,5460,5460,5460,0
|
|
20241025,172200,1217472630,5460,5460,5460,5460,0
|
|
20241025,172100,1217472630,5460,5460,5460,5460,0
|
|
20241025,172000,1217472630,5460,5460,5460,5460,0
|
|
20241025,171900,1217472630,5460,5460,5460,5460,0
|
|
20241025,171800,1217472630,5460,5460,5460,5460,0
|
|
20241025,171700,1217472630,5460,5460,5460,5460,0
|
|
20241025,171600,1217472630,5460,5460,5460,5460,0
|
|
20241025,171500,1217472630,5460,5460,5460,5460,0
|
|
20241025,171400,1217472630,5460,5460,5460,5460,0
|
|
20241025,171300,1217472630,5460,5460,5460,5460,0
|
|
20241025,171200,1217472630,5460,5460,5460,5460,0
|
|
20241025,171100,1217472630,5460,5460,5460,5460,0
|
|
20241025,171000,1217472630,5460,5460,5460,5460,0
|
|
20241025,170900,1217472630,5460,5460,5460,5460,0
|
|
20241025,170800,1217472630,5460,5460,5460,5460,0
|
|
20241025,170700,1217472630,5460,5460,5460,5460,0
|
|
20241025,170600,1217472630,5460,5460,5460,5460,0
|
|
20241025,170500,1217472630,5460,5460,5460,5460,0
|
|
20241025,170400,1217472630,5460,5460,5460,5460,0
|
|
20241025,170300,1217472630,5460,5460,5460,5460,0
|
|
20241025,170200,1217472630,5460,5460,5460,5460,0
|
|
20241025,170100,1217472630,5460,5460,5460,5460,0
|
|
20241025,170000,1217472630,5460,5460,5460,5460,0
|
|
20241025,165900,1217472630,5460,5460,5460,5460,0
|
|
20241025,165800,1217472630,5460,5460,5460,5460,0
|
|
20241025,165700,1217472630,5460,5460,5460,5460,7177
|
|
20241025,165600,1217472630,5460,5460,5460,5460,0
|
|
20241025,165500,1217472630,5460,5460,5460,5460,0
|
|
20241025,165400,1217472630,5460,5460,5460,5460,0
|
|
20241025,165300,1217472630,5460,5460,5460,5460,0
|
|
20241025,165200,1217472630,5460,5460,5460,5460,0
|
|
20241025,165100,1217472630,5460,5460,5460,5460,0
|
|
20241025,165000,1217472630,5460,5460,5460,5460,0
|
|
20241025,164900,1217472630,5460,5460,5460,5460,0
|
|
20241025,164800,1217472630,5460,5460,5460,5460,0
|
|
20241025,164700,1217472630,5460,5460,5460,5460,0
|
|
20241025,164600,1217472630,5460,5460,5460,5460,0
|
|
20241025,164500,1217472630,5460,5460,5460,5460,0
|
|
20241025,164400,1217472630,5460,5460,5460,5460,0
|
|
20241025,164300,1217472630,5460,5460,5460,5460,0
|
|
20241025,164200,1217472630,5460,5460,5460,5460,0
|
|
20241025,164100,1217472630,5460,5460,5460,5460,0
|
|
20241025,164000,1217472630,5460,5460,5460,5460,0
|
|
20241025,163900,1217472630,5460,5460,5460,5460,0
|
|
20241025,163800,1217472630,5460,5460,5460,5460,0
|
|
20241025,163700,1217472630,5460,5460,5460,5460,0
|
|
20241025,163600,1217472630,5460,5460,5460,5460,0
|
|
20241025,163500,1217472630,5460,5460,5460,5460,0
|
|
20241025,163400,1217472630,5460,5460,5460,5460,0
|
|
20241025,163300,1217472630,5460,5460,5460,5460,0
|
|
20241025,163200,1217472630,5460,5460,5460,5460,0
|
|
20241025,163100,1217472630,5460,5460,5460,5460,0
|
|
20241025,163000,1217472630,5460,5460,5460,5460,0
|
|
20241025,162900,1217472630,5460,5460,5460,5460,0
|
|
20241025,162800,1217472630,5460,5460,5460,5460,0
|
|
20241025,162700,1217472630,5460,5460,5460,5460,7177
|
|
20241025,162600,1217472630,5460,5460,5460,5460,0
|
|
20241025,162500,1217472630,5460,5460,5460,5460,0
|
|
20241025,162400,1217472630,5460,5460,5460,5460,0
|
|
20241025,162300,1217472630,5460,5460,5460,5460,0
|
|
20241025,162200,1217472630,5460,5460,5460,5460,0
|
|
20241025,162100,1217472630,5460,5460,5460,5460,0
|
|
20241025,162000,1217472630,5460,5460,5460,5460,0
|
|
20241025,161900,1217472630,5460,5460,5460,5460,0
|
|
20241025,161800,1217472630,5460,5460,5460,5460,0
|
|
20241025,161700,1217472630,5460,5460,5460,5460,0
|
|
20241025,161600,1217472630,5460,5460,5460,5460,0
|
|
20241025,161500,1217472630,5460,5460,5460,5460,0
|
|
20241025,161400,1217472630,5460,5460,5460,5460,0
|
|
20241025,161300,1217472630,5460,5460,5460,5460,0
|
|
20241025,161200,1217472630,5460,5460,5460,5460,0
|
|
20241025,161100,1217472630,5460,5460,5460,5460,0
|
|
20241025,161000,1217472630,5460,5460,5460,5460,0
|
|
20241025,160900,1217472630,5460,5460,5460,5460,0
|
|
20241025,160800,1217472630,5460,5460,5460,5460,0
|
|
20241025,160700,1217472630,5460,5460,5460,5460,0
|
|
20241025,160600,1217472630,5460,5460,5460,5460,0
|
|
20241025,160500,1217472630,5460,5460,5460,5460,0
|
|
20241025,160400,1217472630,5460,5460,5460,5460,0
|
|
20241025,160300,1217472630,5460,5460,5460,5460,0
|
|
20241025,160200,1217472630,5460,5460,5460,5460,0
|
|
20241025,160100,1217472630,5460,5460,5460,5460,0
|
|
20241025,160000,1217472630,5460,5460,5460,5460,0
|
|
20241025,155900,1217472630,5460,5460,5460,5460,0
|
|
20241025,155800,1217472630,5460,5460,5460,5460,0
|
|
20241025,155700,1217472630,5460,5460,5460,5460,7177
|
|
20241025,155600,1217472630,5460,5460,5460,5460,0
|
|
20241025,155500,1217472630,5460,5460,5460,5460,0
|
|
20241025,155400,1217472630,5460,5460,5460,5460,0
|
|
20241025,155300,1217472630,5460,5460,5460,5460,0
|
|
20241025,155200,1217472630,5460,5460,5460,5460,0
|
|
20241025,155100,1217472630,5460,5460,5460,5460,0
|
|
20241025,155000,1217472630,5460,5460,5460,5460,0
|
|
20241025,154900,1217472630,5460,5460,5460,5460,0
|
|
20241025,154800,1217472630,5460,5460,5460,5460,0
|
|
20241025,154700,1217472630,5460,5460,5460,5460,0
|
|
20241025,154600,1217472630,5460,5460,5460,5460,0
|
|
20241025,154500,1217472630,5460,5460,5460,5460,0
|
|
20241025,154400,1217472630,5460,5460,5460,5460,0
|
|
20241025,154300,1217472630,5460,5460,5460,5460,0
|
|
20241025,154200,1217472630,5460,5460,5460,5460,0
|
|
20241025,154100,1217472630,5460,5460,5460,5460,0
|
|
20241025,154000,1217472630,5460,5460,5460,5460,0
|
|
20241025,153900,1217472630,5460,5460,5460,5460,0
|
|
20241025,153800,1217472630,5460,5460,5460,5460,0
|
|
20241025,153700,1217472630,5460,5460,5460,5460,0
|
|
20241025,153600,1217472630,5460,5460,5460,5460,0
|
|
20241025,153500,1217472630,5460,5460,5460,5460,0
|
|
20241025,153400,1217472630,5460,5460,5460,5460,0
|
|
20241025,153300,1217472630,5460,5460,5460,5460,0
|
|
20241025,153200,1217472630,5460,5460,5460,5460,0
|
|
20241025,153100,1217472630,5460,5460,5460,5460,0
|
|
20241025,153000,1217472630,5460,5460,5460,5460,7177
|
|
20241025,152900,1178286210,5440,5440,5440,5440,0
|
|
20241025,152800,1178286210,5440,5440,5440,5440,0
|
|
20241025,152700,1178286210,5440,5440,5440,5440,0
|
|
20241025,152600,1178286210,5440,5440,5440,5440,0
|
|
20241025,152500,1178286210,5440,5440,5440,5440,0
|
|
20241025,152400,1178286210,5440,5440,5440,5440,0
|
|
20241025,152300,1178286210,5440,5440,5440,5440,0
|
|
20241025,152200,1178286210,5440,5440,5440,5440,0
|
|
20241025,152100,1178286210,5440,5440,5440,5440,0
|
|
20241025,152000,1178286210,5440,5440,5440,5440,0
|
|
20241025,151900,1178286210,5440,5390,5440,5390,4148
|
|
20241025,151800,1155797700,5390,5400,5400,5370,336
|
|
20241025,151700,1153992450,5400,5400,5400,5400,206
|
|
20241025,151600,1152880050,5420,5420,5420,5420,0
|
|
20241025,151500,1152880050,5420,5400,5420,5400,4
|
|
20241025,151400,1152858410,5400,5400,5400,5400,9
|
|
20241025,151300,1152809810,5400,5420,5420,5400,8353
|
|
20241025,151200,1107703590,5420,5390,5420,5390,1655
|
|
20241025,151100,1098766880,5390,5390,5390,5390,5
|
|
20241025,151000,1098739930,5400,5410,5410,5380,16313
|
|
20241025,150900,1010650130,5410,5410,5420,5400,1621
|
|
20241025,150800,1001890500,5410,5400,5410,5400,2742
|
|
20241025,150700,987083540,5400,5370,5400,5370,2433
|
|
20241025,150600,973982760,5370,5370,5370,5370,8
|
|
20241025,150500,973939800,5370,5350,5370,5340,1326
|
|
20241025,150400,966852110,5350,5350,5350,5330,1607
|
|
20241025,150300,958286660,5350,5350,5350,5350,7
|
|
20241025,150200,958249210,5350,5350,5350,5350,399
|
|
20241025,150100,956114560,5360,5350,5360,5350,606
|
|
20241025,150000,952872420,5350,5340,5350,5340,453
|
|
20241025,145900,950452840,5340,5340,5340,5340,2
|
|
20241025,145800,950442160,5340,5320,5340,5320,613
|
|
20241025,145700,947180960,5340,5330,5340,5330,12
|
|
20241025,145600,947116980,5330,5330,5330,5330,10
|
|
20241025,145500,947063680,5340,5320,5340,5320,12
|
|
20241025,145400,946999780,5340,5320,5340,5320,2
|
|
20241025,145300,946989120,5340,5340,5340,5340,2
|
|
20241025,145200,946978440,5340,5330,5340,5330,8
|
|
20241025,145100,946935780,5340,5340,5340,5340,5
|
|
20241025,145000,946909080,5340,5320,5340,5320,219
|
|
20241025,144900,945743980,5340,5320,5340,5310,203
|
|
20241025,144800,944665810,5340,5330,5340,5320,308
|
|
20241025,144700,943027130,5340,5340,5340,5340,3
|
|
20241025,144600,943011110,5340,5340,5340,5340,1
|
|
20241025,144500,943005770,5350,5350,5350,5350,0
|
|
20241025,144400,943005770,5350,5350,5350,5350,0
|
|
20241025,144300,943005770,5350,5350,5350,5350,0
|
|
20241025,144200,943005770,5350,5350,5350,5350,0
|
|
20241025,144100,943005770,5350,5340,5350,5340,351
|
|
20241025,144000,941128920,5350,5350,5350,5350,2
|
|
20241025,143900,941118220,5320,5320,5320,5320,1
|
|
20241025,143800,941112900,5350,5350,5350,5350,0
|
|
20241025,143700,941112900,5350,5330,5350,5320,3137
|
|
20241025,143600,924418080,5350,5350,5350,5350,0
|
|
20241025,143500,924418080,5350,5350,5350,5350,0
|
|
20241025,143400,924418080,5350,5350,5350,5330,1022
|
|
20241025,143300,918970380,5330,5350,5350,5330,1002
|
|
20241025,143200,913629680,5350,5350,5350,5340,101
|
|
20241025,143100,913089340,5350,5350,5350,5350,1
|
|
20241025,143000,913083990,5350,5340,5350,5340,213
|
|
20241025,142900,911946350,5330,5340,5350,5330,4388
|
|
20241025,142800,888518930,5350,5350,5350,5350,1
|
|
20241025,142700,888513580,5350,5360,5360,5350,584
|
|
20241025,142600,885389160,5380,5380,5380,5380,0
|
|
20241025,142500,885389160,5380,5380,5380,5380,0
|
|
20241025,142400,885389160,5380,5380,5380,5380,0
|
|
20241025,142300,885389160,5380,5380,5380,5380,0
|
|
20241025,142200,885389160,5380,5350,5380,5350,2
|
|
20241025,142100,885378430,5380,5350,5380,5350,202
|
|
20241025,142000,884291700,5380,5350,5380,5350,6
|
|
20241025,141900,884259490,5350,5360,5380,5350,29
|
|
20241025,141800,884104040,5380,5380,5380,5380,0
|
|
20241025,141700,884104040,5380,5380,5380,5380,1
|
|
20241025,141600,884098660,5360,5360,5360,5360,10
|
|
20241025,141500,884045060,5360,5380,5380,5360,170
|
|
20241025,141400,883131860,5380,5380,5380,5380,0
|
|
20241025,141300,883131860,5380,5380,5380,5380,0
|
|
20241025,141200,883131860,5380,5380,5380,5380,0
|
|
20241025,141100,883131860,5380,5380,5380,5360,5
|
|
20241025,141000,883105020,5370,5360,5380,5360,303
|
|
20241025,140900,881480900,5380,5380,5380,5380,15
|
|
20241025,140800,881400200,5380,5380,5380,5380,1
|
|
20241025,140700,881394820,5360,5360,5360,5360,6
|
|
20241025,140600,881362660,5380,5380,5380,5380,1
|
|
20241025,140500,881357280,5360,5370,5370,5360,118
|
|
20241025,140400,880724790,5380,5380,5380,5380,15
|
|
20241025,140300,880644090,5380,5380,5380,5380,0
|
|
20241025,140200,880644090,5380,5380,5380,5380,145
|
|
20241025,140100,879863990,5400,5400,5400,5400,0
|
|
20241025,140000,879863990,5400,5390,5400,5390,2
|
|
20241025,135900,879853200,5390,5390,5390,5390,2
|
|
20241025,135800,879842420,5380,5400,5410,5380,610
|
|
20241025,135700,876554450,5420,5420,5420,5420,0
|
|
20241025,135600,876554450,5420,5420,5420,5420,0
|
|
20241025,135500,876554450,5420,5420,5420,5420,0
|
|
20241025,135400,876554450,5420,5420,5420,5420,1
|
|
20241025,135300,876549030,5390,5390,5390,5390,98
|
|
20241025,135200,876020810,5390,5400,5400,5390,99
|
|
20241025,135100,875487190,5410,5410,5410,5410,187
|
|
20241025,135000,874475520,5410,5410,5410,5410,1
|
|
20241025,134900,874470110,5420,5420,5420,5420,1
|
|
20241025,134800,874464690,5390,5420,5420,5390,1501
|
|
20241025,134700,866329300,5420,5420,5420,5420,3
|
|
20241025,134600,866313040,5420,5420,5420,5420,1
|
|
20241025,134500,866307620,5420,5420,5420,5420,0
|
|
20241025,134400,866307620,5420,5420,5420,5420,0
|
|
20241025,134300,866307620,5420,5420,5420,5420,0
|
|
20241025,134200,866307620,5420,5420,5420,5420,2
|
|
20241025,134100,866296780,5420,5400,5420,5360,4443
|
|
20241025,134000,842416240,5430,5430,5430,5430,0
|
|
20241025,133900,842416240,5430,5430,5430,5430,0
|
|
20241025,133800,842416240,5430,5420,5430,5420,10
|
|
20241025,133700,842362030,5420,5420,5420,5420,1
|
|
20241025,133600,842356610,5430,5430,5430,5430,0
|
|
20241025,133500,842356610,5430,5430,5430,5430,0
|
|
20241025,133400,842356610,5430,5430,5430,5430,0
|
|
20241025,133300,842356610,5430,5440,5440,5430,6
|
|
20241025,133200,842323980,5410,5410,5410,5400,2203
|
|
20241025,133100,830416200,5430,5430,5430,5430,52
|
|
20241025,133000,830133840,5430,5430,5430,5410,1500
|
|
20241025,132900,821998120,5420,5420,5420,5410,975
|
|
20241025,132800,816718620,5420,5420,5420,5420,300
|
|
20241025,132700,815092620,5420,5420,5420,5420,4
|
|
20241025,132600,815070940,5420,5420,5420,5420,1
|
|
20241025,132500,815065520,5420,5420,5420,5420,1
|
|
20241025,132400,815060100,5420,5410,5420,5410,43
|
|
20241025,132300,814827460,5420,5420,5420,5410,37
|
|
20241025,132200,814627220,5410,5400,5410,5400,180
|
|
20241025,132100,813654030,5400,5400,5400,5400,0
|
|
20241025,132000,813654030,5400,5390,5400,5390,10
|
|
20241025,131900,813600120,5400,5400,5410,5400,141
|
|
20241025,131800,812838330,5410,5410,5410,5410,0
|
|
20241025,131700,812838330,5410,5410,5410,5410,1
|
|
20241025,131600,812832920,5410,5410,5410,5410,1
|
|
20241025,131500,812827510,5410,5410,5410,5410,484
|
|
20241025,131400,810209070,5410,5410,5410,5410,234
|
|
20241025,131300,808943130,5410,5410,5410,5410,1281
|
|
20241025,131200,802012920,5410,5410,5410,5400,1309
|
|
20241025,131100,794931260,5400,5400,5400,5400,0
|
|
20241025,131000,794931260,5400,5380,5410,5380,59
|
|
20241025,130900,794612770,5410,5410,5410,5410,0
|
|
20241025,130800,794612770,5410,5410,5410,5410,0
|
|
20241025,130700,794612770,5410,5410,5410,5410,0
|
|
20241025,130600,794612770,5410,5410,5410,5410,3
|
|
20241025,130500,794596540,5410,5410,5410,5410,0
|
|
20241025,130400,794596540,5410,5390,5410,5390,9
|
|
20241025,130300,794548010,5410,5390,5410,5390,17
|
|
20241025,130200,794456360,5410,5410,5410,5410,0
|
|
20241025,130100,794456360,5410,5400,5410,5400,7
|
|
20241025,130000,794418550,5410,5410,5410,5410,0
|
|
20241025,125900,794418550,5410,5410,5410,5410,0
|
|
20241025,125800,794418550,5410,5410,5410,5410,0
|
|
20241025,125700,794418550,5410,5410,5410,5410,0
|
|
20241025,125600,794418550,5410,5410,5410,5410,0
|
|
20241025,125500,794418550,5410,5410,5410,5410,0
|
|
20241025,125400,794418550,5410,5410,5410,5410,0
|
|
20241025,125300,794418550,5410,5410,5410,5410,0
|
|
20241025,125200,794418550,5410,5410,5410,5410,2
|
|
20241025,125100,794407730,5420,5420,5420,5420,0
|
|
20241025,125000,794407730,5420,5410,5420,5400,1007
|
|
20241025,124900,788969850,5410,5380,5410,5380,4430
|
|
20241025,124800,765021700,5400,5400,5400,5400,0
|
|
20241025,124700,765021700,5400,5400,5400,5400,1
|
|
20241025,124600,765016300,5410,5410,5410,5410,1
|
|
20241025,124500,765010890,5410,5410,5410,5410,0
|
|
20241025,124400,765010890,5410,5410,5410,5410,1
|
|
20241025,124300,765005480,5410,5410,5410,5410,0
|
|
20241025,124200,765005480,5410,5410,5410,5410,0
|
|
20241025,124100,765005480,5410,5410,5410,5410,10
|
|
20241025,124000,764951380,5410,5410,5410,5390,4
|
|
20241025,123900,764929760,5390,5380,5390,5380,5
|
|
20241025,123800,764902850,5400,5400,5400,5400,969
|
|
20241025,123700,759670250,5400,5400,5400,5400,59
|
|
20241025,123600,759351650,5400,5400,5400,5400,1
|
|
20241025,123500,759346250,5400,5400,5400,5400,5
|
|
20241025,123400,759319250,5400,5400,5400,5400,0
|
|
20241025,123300,759319250,5400,5400,5400,5400,0
|
|
20241025,123200,759319250,5400,5400,5400,5400,0
|
|
20241025,123100,759319250,5400,5400,5400,5400,1
|
|
20241025,123000,759313850,5400,5400,5400,5400,0
|
|
20241025,122900,759313850,5400,5390,5400,5390,3237
|
|
20241025,122800,741834920,5390,5390,5390,5390,3
|
|
20241025,122700,741818750,5390,5390,5390,5390,0
|
|
20241025,122600,741818750,5390,5390,5390,5390,0
|
|
20241025,122500,741818750,5390,5390,5390,5390,209
|
|
20241025,122400,740692240,5370,5390,5390,5370,601
|
|
20241025,122300,737464850,5390,5390,5390,5390,0
|
|
20241025,122200,737464850,5390,5390,5390,5390,0
|
|
20241025,122100,737464850,5390,5390,5390,5390,35
|
|
20241025,122000,737276200,5390,5390,5390,5390,2
|
|
20241025,121900,737265420,5390,5390,5390,5390,0
|
|
20241025,121800,737265420,5390,5390,5390,5390,0
|
|
20241025,121700,737265420,5390,5390,5390,5390,0
|
|
20241025,121600,737265420,5390,5390,5390,5390,0
|
|
20241025,121500,737265420,5390,5390,5390,5390,0
|
|
20241025,121400,737265420,5390,5390,5390,5390,221
|
|
20241025,121300,736074230,5390,5390,5390,5390,0
|
|
20241025,121200,736074230,5390,5390,5390,5390,0
|
|
20241025,121100,736074230,5390,5390,5390,5390,9
|
|
20241025,121000,736025720,5390,5390,5390,5390,0
|
|
20241025,120900,736025720,5390,5390,5390,5390,1
|
|
20241025,120800,736020330,5370,5370,5370,5370,2
|
|
20241025,120700,736009590,5390,5390,5390,5390,2
|
|
20241025,120600,735998810,5360,5390,5390,5360,675
|
|
20241025,120500,732378990,5390,5390,5390,5390,100
|
|
20241025,120400,731839990,5390,5390,5390,5390,0
|
|
20241025,120300,731839990,5390,5390,5390,5390,296
|
|
20241025,120200,730244550,5390,5380,5390,5380,11
|
|
20241025,120100,730185360,5390,5360,5390,5360,35
|
|
20241025,120000,729997670,5400,5400,5400,5400,0
|
|
20241025,115900,729997670,5400,5400,5400,5400,1
|
|
20241025,115800,729992270,5390,5390,5390,5390,0
|
|
20241025,115700,729992270,5390,5380,5390,5380,1003
|
|
20241025,115600,724591110,5370,5380,5380,5360,5
|
|
20241025,115500,724564240,5380,5370,5380,5370,431
|
|
20241025,115400,722249750,5370,5370,5370,5370,285
|
|
20241025,115300,720719300,5370,5370,5370,5370,0
|
|
20241025,115200,720719300,5370,5370,5370,5370,1
|
|
20241025,115100,720713930,5370,5370,5370,5370,0
|
|
20241025,115000,720713930,5370,5360,5370,5360,2177
|
|
20241025,114900,709042440,5370,5370,5370,5370,2
|
|
20241025,114800,709031700,5370,5350,5380,5350,12
|
|
20241025,114700,708967430,5380,5380,5380,5380,0
|
|
20241025,114600,708967430,5380,5350,5380,5350,159
|
|
20241025,114500,708113780,5370,5370,5370,5370,375
|
|
20241025,114400,706100030,5370,5370,5370,5370,0
|
|
20241025,114300,706100030,5370,5370,5370,5370,88
|
|
20241025,114200,705627470,5370,5370,5370,5370,2
|
|
20241025,114100,705616730,5370,5360,5370,5360,484
|
|
20241025,114000,703022410,5360,5360,5360,5340,61
|
|
20241025,113900,702695530,5360,5360,5360,5360,238
|
|
20241025,113800,701419850,5360,5360,5360,5360,1
|
|
20241025,113700,701414490,5340,5340,5340,5340,311
|
|
20241025,113600,699753750,5360,5360,5360,5360,1
|
|
20241025,113500,699748390,5360,5350,5360,5350,2
|
|
20241025,113400,699737680,5360,5360,5360,5360,5
|
|
20241025,113300,699710880,5360,5360,5360,5360,0
|
|
20241025,113200,699710880,5360,5360,5360,5360,1
|
|
20241025,113100,699705520,5360,5330,5360,5330,6
|
|
20241025,113000,699673480,5360,5340,5360,5340,457
|
|
20241025,112900,697226240,5360,5360,5360,5360,0
|
|
20241025,112800,697226240,5360,5360,5360,5360,0
|
|
20241025,112700,697226240,5360,5360,5360,5360,2
|
|
20241025,112600,697215520,5340,5340,5340,5340,0
|
|
20241025,112500,697215520,5340,5340,5340,5320,305
|
|
20241025,112400,695590260,5360,5360,5360,5360,0
|
|
20241025,112300,695590260,5360,5360,5360,5360,0
|
|
20241025,112200,695590260,5360,5360,5360,5360,1
|
|
20241025,112100,695584900,5360,5340,5360,5310,1069
|
|
20241025,112000,689901370,5360,5360,5360,5360,0
|
|
20241025,111900,689901370,5360,5360,5360,5360,153
|
|
20241025,111800,689081290,5360,5360,5360,5360,17
|
|
20241025,111700,688990170,5360,5340,5360,5330,966
|
|
20241025,111600,683839150,5340,5370,5370,5340,9
|
|
20241025,111500,683791060,5370,5340,5370,5340,40
|
|
20241025,111400,683577400,5380,5340,5380,5340,521
|
|
20241025,111300,680795220,5340,5380,5380,5340,23
|
|
20241025,111200,680672360,5340,5340,5340,5340,400
|
|
20241025,111100,678536360,5390,5390,5390,5390,0
|
|
20241025,111000,678536360,5390,5390,5390,5390,0
|
|
20241025,110900,678536360,5390,5390,5390,5390,0
|
|
20241025,110800,678536360,5390,5390,5390,5390,1
|
|
20241025,110700,678530970,5350,5390,5390,5350,278
|
|
20241025,110600,677043630,5390,5390,5390,5390,0
|
|
20241025,110500,677043630,5390,5390,5390,5390,0
|
|
20241025,110400,677043630,5390,5360,5390,5360,53
|
|
20241025,110300,676759520,5390,5390,5390,5390,50
|
|
20241025,110200,676490020,5390,5350,5390,5350,201
|
|
20241025,110100,675414270,5350,5330,5350,5330,1900
|
|
20241025,110000,665251230,5350,5350,5350,5350,53
|
|
20241025,105900,664967680,5350,5350,5350,5350,0
|
|
20241025,105800,664967680,5350,5340,5350,5340,3
|
|
20241025,105700,664951650,5350,5350,5350,5350,3463
|
|
20241025,105600,646424600,5350,5350,5350,5350,0
|
|
20241025,105500,646424600,5350,5350,5350,5350,2
|
|
20241025,105400,646413900,5350,5310,5350,5310,3027
|
|
20241025,105300,630340450,5330,5330,5330,5330,3
|
|
20241025,105200,630324460,5310,5310,5310,5290,1224
|
|
20241025,105100,623842610,5310,5350,5350,5310,117
|
|
20241025,105000,623221260,5300,5300,5350,5300,3043
|
|
20241025,104900,607086620,5350,5350,5350,5350,0
|
|
20241025,104800,607086620,5350,5350,5350,5310,4976
|
|
20241025,104700,580654520,5330,5330,5350,5330,1380
|
|
20241025,104600,573299100,5350,5330,5350,5330,3
|
|
20241025,104500,573283070,5350,5330,5350,5330,15
|
|
20241025,104400,573203020,5350,5320,5350,5320,189
|
|
20241025,104300,572196250,5320,5350,5350,5320,1089
|
|
20241025,104200,566399680,5350,5350,5350,5330,1776
|
|
20241025,104100,556918080,5330,5340,5350,5330,164
|
|
20241025,104000,556041460,5340,5350,5350,5340,1387
|
|
20241025,103900,548623050,5330,5350,5350,5330,453
|
|
20241025,103800,546208480,5350,5350,5350,5350,0
|
|
20241025,103700,546208480,5350,5350,5350,5350,1
|
|
20241025,103600,546203130,5350,5350,5350,5350,2
|
|
20241025,103500,546192430,5330,5330,5330,5320,3255
|
|
20241025,103400,528843330,5350,5340,5350,5330,2077
|
|
20241025,103300,517762710,5350,5340,5350,5340,1001
|
|
20241025,103200,512417350,5360,5350,5360,5350,7
|
|
20241025,103100,512379890,5350,5350,5370,5330,686
|
|
20241025,103000,508716080,5340,5350,5350,5340,24
|
|
20241025,102900,508587740,5370,5350,5370,5350,3624
|
|
20241025,102800,489199300,5380,5380,5380,5380,3
|
|
20241025,102700,489183160,5380,5350,5380,5350,4448
|
|
20241025,102600,465386180,5360,5360,5360,5360,4752
|
|
20241025,102500,439915460,5360,5390,5390,5360,9601
|
|
20241025,102400,388454040,5390,5370,5390,5360,1302
|
|
20241025,102300,381473710,5400,5370,5400,5370,16
|
|
20241025,102200,381387700,5370,5370,5370,5370,500
|
|
20241025,102100,378702700,5400,5380,5400,5370,514
|
|
20241025,102000,375940630,5400,5380,5400,5380,632
|
|
20241025,101900,372540430,5360,5380,5380,5360,201
|
|
20241025,101800,371463040,5400,5400,5400,5400,1
|
|
20241025,101700,371457640,5400,5370,5400,5360,311
|
|
20241025,101600,369789110,5400,5400,5400,5400,1
|
|
20241025,101500,369783710,5380,5380,5380,5380,750
|
|
20241025,101400,365748710,5380,5380,5380,5380,0
|
|
20241025,101300,365748710,5380,5380,5380,5380,0
|
|
20241025,101200,365748710,5380,5380,5380,5380,11
|
|
20241025,101100,365689530,5360,5350,5360,5350,1400
|
|
20241025,101000,358187380,5360,5360,5360,5360,0
|
|
20241025,100900,358187380,5360,5350,5360,5350,51
|
|
20241025,100800,357914510,5360,5360,5360,5350,31
|
|
20241025,100700,357748630,5350,5360,5360,5350,1011
|
|
20241025,100600,352339770,5350,5360,5360,5350,201
|
|
20241025,100500,351263910,5360,5350,5360,5350,631
|
|
20241025,100400,347888050,5360,5360,5360,5360,11
|
|
20241025,100300,347829090,5350,5350,5360,5350,1474
|
|
20241025,100200,339941530,5370,5360,5370,5350,5118
|
|
20241025,100100,312522290,5370,5370,5370,5370,1245
|
|
20241025,100000,305836640,5370,5370,5370,5370,1
|
|
20241025,095900,305831270,5400,5380,5400,5380,1828
|
|
20241025,095800,295996610,5410,5410,5410,5410,0
|
|
20241025,095700,295996610,5410,5410,5410,5410,0
|
|
20241025,095600,295996610,5410,5410,5410,5410,2
|
|
20241025,095500,295985790,5380,5380,5380,5380,53
|
|
20241025,095400,295700650,5420,5420,5420,5420,0
|
|
20241025,095300,295700650,5420,5400,5420,5400,851
|
|
20241025,095200,291105210,5400,5380,5400,5380,573
|
|
20241025,095100,288022430,5380,5380,5380,5380,1
|
|
20241025,095000,288017050,5380,5380,5380,5380,0
|
|
20241025,094900,288017050,5380,5360,5380,5360,1088
|
|
20241025,094800,282185330,5360,5390,5390,5360,9280
|
|
20241025,094700,232381510,5390,5390,5390,5390,100
|
|
20241025,094600,231842510,5390,5400,5400,5390,3439
|
|
20241025,094500,213291300,5400,5400,5400,5400,43
|
|
20241025,094400,213059100,5400,5410,5430,5400,1609
|
|
20241025,094300,204361490,5430,5410,5430,5400,1036
|
|
20241025,094200,198766650,5410,5410,5430,5410,204
|
|
20241025,094100,197662970,5430,5430,5430,5430,23
|
|
20241025,094000,197538080,5430,5410,5430,5410,658
|
|
20241025,093900,193977120,5410,5410,5420,5410,104
|
|
20241025,093800,193414460,5420,5430,5430,5420,1030
|
|
20241025,093700,187831660,5440,5440,5440,5440,0
|
|
20241025,093600,187831660,5440,5420,5440,5420,92
|
|
20241025,093500,187332960,5440,5410,5440,5410,13
|
|
20241025,093400,187262480,5450,5450,5450,5450,0
|
|
20241025,093300,187262480,5450,5450,5450,5430,104
|
|
20241025,093200,186697680,5430,5450,5450,5430,3
|
|
20241025,093100,186681350,5450,5420,5450,5420,872
|
|
20241025,093000,181948000,5420,5410,5420,5410,244
|
|
20241025,092900,180625740,5420,5420,5420,5420,20
|
|
20241025,092800,180517340,5420,5420,5420,5390,505
|
|
20241025,092700,177780270,5400,5430,5430,5400,1531
|
|
20241025,092600,169512420,5400,5410,5410,5400,1974
|
|
20241025,092500,158834630,5440,5420,5440,5410,6
|
|
20241025,092400,158802130,5420,5420,5420,5420,199
|
|
20241025,092300,157723550,5460,5460,5460,5460,400
|
|
20241025,092200,155539550,5420,5420,5420,5420,1287
|
|
20241025,092100,148564010,5430,5430,5430,5430,545
|
|
20241025,092000,145604660,5460,5430,5460,5430,60
|
|
20241025,091900,145278710,5440,5440,5440,5440,784
|
|
20241025,091800,141013750,5460,5440,5460,5440,226
|
|
20241025,091700,139784010,5440,5460,5460,5440,1966
|
|
20241025,091600,129064380,5460,5490,5490,5460,413
|
|
20241025,091500,126809250,5450,5400,5450,5400,4860
|
|
20241025,091400,100405600,5430,5400,5430,5400,1121
|
|
20241025,091300,94333460,5430,5430,5430,5430,300
|
|
20241025,091200,92704460,5430,5410,5430,5410,2488
|
|
20241025,091100,79244280,5410,5400,5410,5400,278
|
|
20241025,091000,77742010,5410,5410,5410,5410,2
|
|
20241025,090900,77731190,5410,5410,5410,5400,4776
|
|
20241025,090800,51925690,5430,5430,5430,5430,5
|
|
20241025,090700,51898540,5430,5430,5430,5400,782
|
|
20241025,090600,47674740,5400,5430,5430,5400,1012
|
|
20241025,090500,42184530,5430,5430,5430,5430,200
|
|
20241025,090400,41098530,5400,5410,5410,5400,4052
|
|
20241025,090300,19217210,5420,5420,5420,5420,10
|
|
20241025,090200,19163010,5440,5420,5440,5390,1021
|
|
20241025,090100,13641820,5440,5420,5440,5420,1203
|
|
20241025,090000,7119560,5410,5410,5410,5410,1316
|