691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,202800,287866490,5210,5210,5210,5210,907
|
|
20241024,202700,287866490,5210,5210,5210,5210,0
|
|
20241024,202600,287866490,5210,5210,5210,5210,0
|
|
20241024,202500,287866490,5210,5210,5210,5210,0
|
|
20241024,202400,287866490,5210,5210,5210,5210,0
|
|
20241024,202300,287866490,5210,5210,5210,5210,0
|
|
20241024,202200,287866490,5210,5210,5210,5210,0
|
|
20241024,202100,287866490,5210,5210,5210,5210,0
|
|
20241024,202000,287866490,5210,5210,5210,5210,0
|
|
20241024,201900,287866490,5210,5210,5210,5210,0
|
|
20241024,201800,287866490,5210,5210,5210,5210,0
|
|
20241024,201700,287866490,5210,5210,5210,5210,0
|
|
20241024,201600,287866490,5210,5210,5210,5210,0
|
|
20241024,201500,287866490,5210,5210,5210,5210,0
|
|
20241024,201400,287866490,5210,5210,5210,5210,0
|
|
20241024,201300,287866490,5210,5210,5210,5210,0
|
|
20241024,201200,287866490,5210,5210,5210,5210,0
|
|
20241024,201100,287866490,5210,5210,5210,5210,0
|
|
20241024,201000,287866490,5210,5210,5210,5210,0
|
|
20241024,200900,287866490,5210,5210,5210,5210,0
|
|
20241024,200800,287866490,5210,5210,5210,5210,0
|
|
20241024,200700,287866490,5210,5210,5210,5210,0
|
|
20241024,200600,287866490,5210,5210,5210,5210,0
|
|
20241024,200500,287866490,5210,5210,5210,5210,0
|
|
20241024,200400,287866490,5210,5210,5210,5210,0
|
|
20241024,200300,287866490,5210,5210,5210,5210,0
|
|
20241024,200200,287866490,5210,5210,5210,5210,0
|
|
20241024,200100,287866490,5210,5210,5210,5210,0
|
|
20241024,200000,287866490,5210,5210,5210,5210,0
|
|
20241024,195900,287866490,5210,5210,5210,5210,0
|
|
20241024,195800,287866490,5210,5210,5210,5210,907
|
|
20241024,195700,287866490,5210,5210,5210,5210,0
|
|
20241024,195600,287866490,5210,5210,5210,5210,0
|
|
20241024,195500,287866490,5210,5210,5210,5210,0
|
|
20241024,195400,287866490,5210,5210,5210,5210,0
|
|
20241024,195300,287866490,5210,5210,5210,5210,0
|
|
20241024,195200,287866490,5210,5210,5210,5210,0
|
|
20241024,195100,287866490,5210,5210,5210,5210,0
|
|
20241024,195000,287866490,5210,5210,5210,5210,0
|
|
20241024,194900,287866490,5210,5210,5210,5210,0
|
|
20241024,194800,287866490,5210,5210,5210,5210,0
|
|
20241024,194700,287866490,5210,5210,5210,5210,0
|
|
20241024,194600,287866490,5210,5210,5210,5210,0
|
|
20241024,194500,287866490,5210,5210,5210,5210,0
|
|
20241024,194400,287866490,5210,5210,5210,5210,0
|
|
20241024,194300,287866490,5210,5210,5210,5210,0
|
|
20241024,194200,287866490,5210,5210,5210,5210,0
|
|
20241024,194100,287866490,5210,5210,5210,5210,0
|
|
20241024,194000,287866490,5210,5210,5210,5210,0
|
|
20241024,193900,287866490,5210,5210,5210,5210,0
|
|
20241024,193800,287866490,5210,5210,5210,5210,0
|
|
20241024,193700,287866490,5210,5210,5210,5210,0
|
|
20241024,193600,287866490,5210,5210,5210,5210,0
|
|
20241024,193500,287866490,5210,5210,5210,5210,0
|
|
20241024,193400,287866490,5210,5210,5210,5210,0
|
|
20241024,193300,287866490,5210,5210,5210,5210,0
|
|
20241024,193200,287866490,5210,5210,5210,5210,0
|
|
20241024,193100,287866490,5210,5210,5210,5210,0
|
|
20241024,193000,287866490,5210,5210,5210,5210,0
|
|
20241024,192900,287866490,5210,5210,5210,5210,0
|
|
20241024,192800,287866490,5210,5210,5210,5210,907
|
|
20241024,192700,287866490,5210,5210,5210,5210,0
|
|
20241024,192600,287866490,5210,5210,5210,5210,0
|
|
20241024,192500,287866490,5210,5210,5210,5210,0
|
|
20241024,192400,287866490,5210,5210,5210,5210,0
|
|
20241024,192300,287866490,5210,5210,5210,5210,0
|
|
20241024,192200,287866490,5210,5210,5210,5210,0
|
|
20241024,192100,287866490,5210,5210,5210,5210,0
|
|
20241024,192000,287866490,5210,5210,5210,5210,0
|
|
20241024,191900,287866490,5210,5210,5210,5210,0
|
|
20241024,191800,287866490,5210,5210,5210,5210,0
|
|
20241024,191700,287866490,5210,5210,5210,5210,0
|
|
20241024,191600,287866490,5210,5210,5210,5210,0
|
|
20241024,191500,287866490,5210,5210,5210,5210,0
|
|
20241024,191400,287866490,5210,5210,5210,5210,0
|
|
20241024,191300,287866490,5210,5210,5210,5210,0
|
|
20241024,191200,287866490,5210,5210,5210,5210,0
|
|
20241024,191100,287866490,5210,5210,5210,5210,0
|
|
20241024,191000,287866490,5210,5210,5210,5210,0
|
|
20241024,190900,287866490,5210,5210,5210,5210,0
|
|
20241024,190800,287866490,5210,5210,5210,5210,0
|
|
20241024,190700,287866490,5210,5210,5210,5210,0
|
|
20241024,190600,287866490,5210,5210,5210,5210,0
|
|
20241024,190500,287866490,5210,5210,5210,5210,0
|
|
20241024,190400,287866490,5210,5210,5210,5210,0
|
|
20241024,190300,287866490,5210,5210,5210,5210,0
|
|
20241024,190200,287866490,5210,5210,5210,5210,0
|
|
20241024,190100,287866490,5210,5210,5210,5210,0
|
|
20241024,190000,287866490,5210,5210,5210,5210,0
|
|
20241024,185900,287866490,5210,5210,5210,5210,0
|
|
20241024,185800,287866490,5210,5210,5210,5210,907
|
|
20241024,185700,287866490,5210,5210,5210,5210,0
|
|
20241024,185600,287866490,5210,5210,5210,5210,0
|
|
20241024,185500,287866490,5210,5210,5210,5210,0
|
|
20241024,185400,287866490,5210,5210,5210,5210,0
|
|
20241024,185300,287866490,5210,5210,5210,5210,0
|
|
20241024,185200,287866490,5210,5210,5210,5210,0
|
|
20241024,185100,287866490,5210,5210,5210,5210,0
|
|
20241024,185000,287866490,5210,5210,5210,5210,0
|
|
20241024,184900,287866490,5210,5210,5210,5210,0
|
|
20241024,184800,287866490,5210,5210,5210,5210,0
|
|
20241024,184700,287866490,5210,5210,5210,5210,0
|
|
20241024,184600,287866490,5210,5210,5210,5210,0
|
|
20241024,184500,287866490,5210,5210,5210,5210,0
|
|
20241024,184400,287866490,5210,5210,5210,5210,0
|
|
20241024,184300,287866490,5210,5210,5210,5210,0
|
|
20241024,184200,287866490,5210,5210,5210,5210,0
|
|
20241024,184100,287866490,5210,5210,5210,5210,0
|
|
20241024,184000,287866490,5210,5210,5210,5210,0
|
|
20241024,183900,287866490,5210,5210,5210,5210,0
|
|
20241024,183800,287866490,5210,5210,5210,5210,0
|
|
20241024,183700,287866490,5210,5210,5210,5210,0
|
|
20241024,183600,287866490,5210,5210,5210,5210,0
|
|
20241024,183500,287866490,5210,5210,5210,5210,0
|
|
20241024,183400,287866490,5210,5210,5210,5210,0
|
|
20241024,183300,287866490,5210,5210,5210,5210,0
|
|
20241024,183200,287866490,5210,5210,5210,5210,0
|
|
20241024,183100,287866490,5210,5210,5210,5210,0
|
|
20241024,183000,287866490,5210,5210,5210,5210,0
|
|
20241024,182900,287866490,5210,5210,5210,5210,0
|
|
20241024,182800,287866490,5210,5210,5210,5210,907
|
|
20241024,182700,287866490,5210,5210,5210,5210,0
|
|
20241024,182600,287866490,5210,5210,5210,5210,0
|
|
20241024,182500,287866490,5210,5210,5210,5210,0
|
|
20241024,182400,287866490,5210,5210,5210,5210,0
|
|
20241024,182300,287866490,5210,5210,5210,5210,0
|
|
20241024,182200,287866490,5210,5210,5210,5210,0
|
|
20241024,182100,287866490,5210,5210,5210,5210,0
|
|
20241024,182000,287866490,5210,5210,5210,5210,0
|
|
20241024,181900,287866490,5210,5210,5210,5210,0
|
|
20241024,181800,287866490,5210,5210,5210,5210,0
|
|
20241024,181700,287866490,5210,5210,5210,5210,0
|
|
20241024,181600,287866490,5210,5210,5210,5210,0
|
|
20241024,181500,287866490,5210,5210,5210,5210,0
|
|
20241024,181400,287866490,5210,5210,5210,5210,0
|
|
20241024,181300,287866490,5210,5210,5210,5210,0
|
|
20241024,181200,287866490,5210,5210,5210,5210,0
|
|
20241024,181100,287866490,5210,5210,5210,5210,0
|
|
20241024,181000,287866490,5210,5210,5210,5210,0
|
|
20241024,180900,287866490,5210,5210,5210,5210,0
|
|
20241024,180800,287866490,5210,5210,5210,5210,0
|
|
20241024,180700,287866490,5210,5210,5210,5210,0
|
|
20241024,180600,287866490,5210,5210,5210,5210,0
|
|
20241024,180500,287866490,5210,5210,5210,5210,0
|
|
20241024,180400,287866490,5210,5210,5210,5210,0
|
|
20241024,180300,287866490,5210,5210,5210,5210,0
|
|
20241024,180200,287866490,5210,5210,5210,5210,0
|
|
20241024,180100,287866490,5210,5210,5210,5210,0
|
|
20241024,180000,287866490,5210,5210,5210,5210,0
|
|
20241024,175900,287866490,5210,5210,5210,5210,0
|
|
20241024,175800,287866490,5210,5210,5210,5210,907
|
|
20241024,175700,287866490,5210,5210,5210,5210,0
|
|
20241024,175600,287866490,5210,5210,5210,5210,0
|
|
20241024,175500,287866490,5210,5210,5210,5210,0
|
|
20241024,175400,287866490,5210,5210,5210,5210,0
|
|
20241024,175300,287866490,5210,5210,5210,5210,0
|
|
20241024,175200,287866490,5210,5210,5210,5210,0
|
|
20241024,175100,287866490,5210,5210,5210,5210,0
|
|
20241024,175000,287866490,5210,5210,5210,5210,0
|
|
20241024,174900,287866490,5210,5210,5210,5210,0
|
|
20241024,174800,287866490,5210,5210,5210,5210,0
|
|
20241024,174700,287866490,5210,5210,5210,5210,0
|
|
20241024,174600,287866490,5210,5210,5210,5210,0
|
|
20241024,174500,287866490,5210,5210,5210,5210,0
|
|
20241024,174400,287866490,5210,5210,5210,5210,0
|
|
20241024,174300,287866490,5210,5210,5210,5210,0
|
|
20241024,174200,287866490,5210,5210,5210,5210,0
|
|
20241024,174100,287866490,5210,5210,5210,5210,0
|
|
20241024,174000,287866490,5210,5210,5210,5210,0
|
|
20241024,173900,287866490,5210,5210,5210,5210,0
|
|
20241024,173800,287866490,5210,5210,5210,5210,0
|
|
20241024,173700,287866490,5210,5210,5210,5210,0
|
|
20241024,173600,287866490,5210,5210,5210,5210,0
|
|
20241024,173500,287866490,5210,5210,5210,5210,0
|
|
20241024,173400,287866490,5210,5210,5210,5210,0
|
|
20241024,173300,287866490,5210,5210,5210,5210,0
|
|
20241024,173200,287866490,5210,5210,5210,5210,0
|
|
20241024,173100,287866490,5210,5210,5210,5210,0
|
|
20241024,173000,287866490,5210,5210,5210,5210,0
|
|
20241024,172900,287866490,5210,5210,5210,5210,0
|
|
20241024,172800,287866490,5210,5210,5210,5210,907
|
|
20241024,172700,287866490,5210,5210,5210,5210,0
|
|
20241024,172600,287866490,5210,5210,5210,5210,0
|
|
20241024,172500,287866490,5210,5210,5210,5210,0
|
|
20241024,172400,287866490,5210,5210,5210,5210,0
|
|
20241024,172300,287866490,5210,5210,5210,5210,0
|
|
20241024,172200,287866490,5210,5210,5210,5210,0
|
|
20241024,172100,287866490,5210,5210,5210,5210,0
|
|
20241024,172000,287866490,5210,5210,5210,5210,0
|
|
20241024,171900,287866490,5210,5210,5210,5210,0
|
|
20241024,171800,287866490,5210,5210,5210,5210,0
|
|
20241024,171700,287866490,5210,5210,5210,5210,0
|
|
20241024,171600,287866490,5210,5210,5210,5210,0
|
|
20241024,171500,287866490,5210,5210,5210,5210,0
|
|
20241024,171400,287866490,5210,5210,5210,5210,0
|
|
20241024,171300,287866490,5210,5210,5210,5210,0
|
|
20241024,171200,287866490,5210,5210,5210,5210,0
|
|
20241024,171100,287866490,5210,5210,5210,5210,0
|
|
20241024,171000,287866490,5210,5210,5210,5210,0
|
|
20241024,170900,287866490,5210,5210,5210,5210,0
|
|
20241024,170800,287866490,5210,5210,5210,5210,0
|
|
20241024,170700,287866490,5210,5210,5210,5210,0
|
|
20241024,170600,287866490,5210,5210,5210,5210,0
|
|
20241024,170500,287866490,5210,5210,5210,5210,0
|
|
20241024,170400,287866490,5210,5210,5210,5210,0
|
|
20241024,170300,287866490,5210,5210,5210,5210,0
|
|
20241024,170200,287866490,5210,5210,5210,5210,0
|
|
20241024,170100,287866490,5210,5210,5210,5210,0
|
|
20241024,170000,287866490,5210,5210,5210,5210,0
|
|
20241024,165900,287866490,5210,5210,5210,5210,0
|
|
20241024,165800,287866490,5210,5210,5210,5210,907
|
|
20241024,165700,287866490,5210,5210,5210,5210,0
|
|
20241024,165600,287866490,5210,5210,5210,5210,0
|
|
20241024,165500,287866490,5210,5210,5210,5210,0
|
|
20241024,165400,287866490,5210,5210,5210,5210,0
|
|
20241024,165300,287866490,5210,5210,5210,5210,0
|
|
20241024,165200,287866490,5210,5210,5210,5210,0
|
|
20241024,165100,287866490,5210,5210,5210,5210,0
|
|
20241024,165000,287866490,5210,5210,5210,5210,0
|
|
20241024,164900,287866490,5210,5210,5210,5210,0
|
|
20241024,164800,287866490,5210,5210,5210,5210,0
|
|
20241024,164700,287866490,5210,5210,5210,5210,0
|
|
20241024,164600,287866490,5210,5210,5210,5210,0
|
|
20241024,164500,287866490,5210,5210,5210,5210,0
|
|
20241024,164400,287866490,5210,5210,5210,5210,0
|
|
20241024,164300,287866490,5210,5210,5210,5210,0
|
|
20241024,164200,287866490,5210,5210,5210,5210,0
|
|
20241024,164100,287866490,5210,5210,5210,5210,0
|
|
20241024,164000,287866490,5210,5210,5210,5210,0
|
|
20241024,163900,287866490,5210,5210,5210,5210,0
|
|
20241024,163800,287866490,5210,5210,5210,5210,0
|
|
20241024,163700,287866490,5210,5210,5210,5210,0
|
|
20241024,163600,287866490,5210,5210,5210,5210,0
|
|
20241024,163500,287866490,5210,5210,5210,5210,0
|
|
20241024,163400,287866490,5210,5210,5210,5210,0
|
|
20241024,163300,287866490,5210,5210,5210,5210,0
|
|
20241024,163200,287866490,5210,5210,5210,5210,0
|
|
20241024,163100,287866490,5210,5210,5210,5210,0
|
|
20241024,163000,287866490,5210,5210,5210,5210,0
|
|
20241024,162900,287866490,5210,5210,5210,5210,0
|
|
20241024,162800,287866490,5210,5210,5210,5210,907
|
|
20241024,162700,287866490,5210,5210,5210,5210,0
|
|
20241024,162600,287866490,5210,5210,5210,5210,0
|
|
20241024,162500,287866490,5210,5210,5210,5210,0
|
|
20241024,162400,287866490,5210,5210,5210,5210,0
|
|
20241024,162300,287866490,5210,5210,5210,5210,0
|
|
20241024,162200,287866490,5210,5210,5210,5210,0
|
|
20241024,162100,287866490,5210,5210,5210,5210,0
|
|
20241024,162000,287866490,5210,5210,5210,5210,0
|
|
20241024,161900,287866490,5210,5210,5210,5210,0
|
|
20241024,161800,287866490,5210,5210,5210,5210,0
|
|
20241024,161700,287866490,5210,5210,5210,5210,0
|
|
20241024,161600,287866490,5210,5210,5210,5210,0
|
|
20241024,161500,287866490,5210,5210,5210,5210,0
|
|
20241024,161400,287866490,5210,5210,5210,5210,0
|
|
20241024,161300,287866490,5210,5210,5210,5210,0
|
|
20241024,161200,287866490,5210,5210,5210,5210,0
|
|
20241024,161100,287866490,5210,5210,5210,5210,0
|
|
20241024,161000,287866490,5210,5210,5210,5210,0
|
|
20241024,160900,287866490,5210,5210,5210,5210,0
|
|
20241024,160800,287866490,5210,5210,5210,5210,0
|
|
20241024,160700,287866490,5210,5210,5210,5210,0
|
|
20241024,160600,287866490,5210,5210,5210,5210,0
|
|
20241024,160500,287866490,5210,5210,5210,5210,0
|
|
20241024,160400,287866490,5210,5210,5210,5210,0
|
|
20241024,160300,287866490,5210,5210,5210,5210,0
|
|
20241024,160200,287866490,5210,5210,5210,5210,0
|
|
20241024,160100,287866490,5210,5210,5210,5210,0
|
|
20241024,160000,287866490,5210,5210,5210,5210,0
|
|
20241024,155900,287866490,5210,5210,5210,5210,0
|
|
20241024,155800,287866490,5210,5210,5210,5210,907
|
|
20241024,155700,287866490,5210,5210,5210,5210,0
|
|
20241024,155600,287866490,5210,5210,5210,5210,0
|
|
20241024,155500,287866490,5210,5210,5210,5210,0
|
|
20241024,155400,287866490,5210,5210,5210,5210,0
|
|
20241024,155300,287866490,5210,5210,5210,5210,0
|
|
20241024,155200,287866490,5210,5210,5210,5210,0
|
|
20241024,155100,287866490,5210,5210,5210,5210,0
|
|
20241024,155000,287866490,5210,5210,5210,5210,0
|
|
20241024,154900,287866490,5210,5210,5210,5210,0
|
|
20241024,154800,287866490,5210,5210,5210,5210,0
|
|
20241024,154700,287866490,5210,5210,5210,5210,0
|
|
20241024,154600,287866490,5210,5210,5210,5210,0
|
|
20241024,154500,287866490,5210,5210,5210,5210,0
|
|
20241024,154400,287866490,5210,5210,5210,5210,0
|
|
20241024,154300,287866490,5210,5210,5210,5210,0
|
|
20241024,154200,287866490,5210,5210,5210,5210,0
|
|
20241024,154100,287866490,5210,5210,5210,5210,0
|
|
20241024,154000,287866490,5210,5210,5210,5210,0
|
|
20241024,153900,287866490,5210,5210,5210,5210,0
|
|
20241024,153800,287866490,5210,5210,5210,5210,0
|
|
20241024,153700,287866490,5210,5210,5210,5210,0
|
|
20241024,153600,287866490,5210,5210,5210,5210,0
|
|
20241024,153500,287866490,5210,5210,5210,5210,0
|
|
20241024,153400,287866490,5210,5210,5210,5210,0
|
|
20241024,153300,287866490,5210,5210,5210,5210,0
|
|
20241024,153200,287866490,5210,5210,5210,5210,0
|
|
20241024,153100,287866490,5210,5210,5210,5210,0
|
|
20241024,153000,287866490,5210,5210,5210,5210,907
|
|
20241024,152900,283141020,5220,5220,5220,5220,0
|
|
20241024,152800,283141020,5220,5220,5220,5220,0
|
|
20241024,152700,283141020,5220,5220,5220,5220,0
|
|
20241024,152600,283141020,5220,5220,5220,5220,0
|
|
20241024,152500,283141020,5220,5220,5220,5220,0
|
|
20241024,152400,283141020,5220,5220,5220,5220,0
|
|
20241024,152300,283141020,5220,5220,5220,5220,0
|
|
20241024,152200,283141020,5220,5220,5220,5220,0
|
|
20241024,152100,283141020,5220,5220,5220,5220,0
|
|
20241024,152000,283141020,5220,5220,5220,5220,0
|
|
20241024,151900,283141020,5220,5220,5220,5220,5
|
|
20241024,151800,283114920,5220,5220,5220,5220,3
|
|
20241024,151700,283099260,5230,5230,5230,5230,1
|
|
20241024,151600,283094030,5230,5220,5230,5200,128
|
|
20241024,151500,282425650,5220,5230,5230,5220,44
|
|
20241024,151400,282195540,5230,5230,5230,5220,102
|
|
20241024,151300,281663080,5230,5230,5230,5220,1007
|
|
20241024,151200,276406470,5230,5220,5230,5220,202
|
|
20241024,151100,275352000,5220,5210,5220,5210,41
|
|
20241024,151000,275138380,5220,5220,5220,5220,130
|
|
20241024,150900,274459780,5220,5220,5220,5220,56
|
|
20241024,150800,274167460,5220,5230,5230,5220,22
|
|
20241024,150700,274052600,5240,5230,5240,5230,61
|
|
20241024,150600,273733560,5230,5240,5240,5230,2
|
|
20241024,150500,273723090,5230,5210,5230,5210,1687
|
|
20241024,150400,264904980,5210,5210,5210,5210,1
|
|
20241024,150300,264899770,5220,5220,5220,5220,0
|
|
20241024,150200,264899770,5220,5220,5220,5220,0
|
|
20241024,150100,264899770,5220,5210,5220,5210,3
|
|
20241024,150000,264884120,5210,5210,5210,5210,0
|
|
20241024,145900,264884120,5210,5220,5220,5210,3
|
|
20241024,145800,264868470,5190,5220,5220,5190,1052
|
|
20241024,145700,259405920,5220,5220,5220,5220,0
|
|
20241024,145600,259405920,5220,5220,5220,5220,0
|
|
20241024,145500,259405920,5220,5220,5220,5220,1
|
|
20241024,145400,259400700,5220,5220,5220,5220,0
|
|
20241024,145300,259400700,5220,5220,5220,5220,1
|
|
20241024,145200,259395480,5200,5200,5200,5200,6
|
|
20241024,145100,259364280,5220,5220,5220,5220,0
|
|
20241024,145000,259364280,5220,5220,5220,5220,0
|
|
20241024,144900,259364280,5220,5220,5220,5220,0
|
|
20241024,144800,259364280,5220,5220,5220,5220,0
|
|
20241024,144700,259364280,5220,5220,5220,5220,0
|
|
20241024,144600,259364280,5220,5220,5220,5220,2
|
|
20241024,144500,259353840,5220,5220,5220,5220,14
|
|
20241024,144400,259280760,5230,5230,5230,5230,0
|
|
20241024,144300,259280760,5230,5230,5230,5230,0
|
|
20241024,144200,259280760,5230,5230,5230,5230,0
|
|
20241024,144100,259280760,5230,5230,5230,5230,0
|
|
20241024,144000,259280760,5230,5230,5230,5230,0
|
|
20241024,143900,259280760,5230,5230,5230,5230,0
|
|
20241024,143800,259280760,5230,5220,5230,5220,3
|
|
20241024,143700,259265080,5240,5240,5240,5240,0
|
|
20241024,143600,259265080,5240,5240,5240,5240,0
|
|
20241024,143500,259265080,5240,5230,5240,5230,190
|
|
20241024,143400,258271290,5230,5230,5230,5230,0
|
|
20241024,143300,258271290,5230,5190,5230,5190,2
|
|
20241024,143200,258260870,5190,5220,5230,5190,236
|
|
20241024,143100,257028970,5230,5230,5230,5230,0
|
|
20241024,143000,257028970,5230,5230,5230,5230,0
|
|
20241024,142900,257028970,5230,5230,5230,5230,0
|
|
20241024,142800,257028970,5230,5230,5230,5230,2
|
|
20241024,142700,257018510,5220,5190,5220,5190,7080
|
|
20241024,142600,220074370,5190,5190,5190,5190,55
|
|
20241024,142500,219788920,5190,5190,5190,5190,0
|
|
20241024,142400,219788920,5190,5190,5190,5190,0
|
|
20241024,142300,219788920,5190,5190,5190,5170,353
|
|
20241024,142200,217963300,5190,5180,5190,5180,1100
|
|
20241024,142100,212265290,5180,5190,5200,5180,1133
|
|
20241024,142000,206396200,5210,5210,5210,5210,0
|
|
20241024,141900,206396200,5210,5200,5210,5200,3
|
|
20241024,141800,206380590,5210,5210,5210,5210,0
|
|
20241024,141700,206380590,5210,5210,5210,5210,1
|
|
20241024,141600,206375380,5190,5190,5190,5190,0
|
|
20241024,141500,206375380,5190,5190,5190,5190,1
|
|
20241024,141400,206370190,5220,5220,5220,5220,0
|
|
20241024,141300,206370190,5220,5220,5220,5220,0
|
|
20241024,141200,206370190,5220,5220,5220,5220,0
|
|
20241024,141100,206370190,5220,5200,5220,5200,78
|
|
20241024,141000,205964010,5210,5210,5210,5210,0
|
|
20241024,140900,205964010,5210,5210,5210,5210,0
|
|
20241024,140800,205964010,5210,5210,5210,5210,0
|
|
20241024,140700,205964010,5210,5210,5210,5210,0
|
|
20241024,140600,205964010,5210,5210,5210,5200,506
|
|
20241024,140500,203327800,5210,5210,5210,5210,0
|
|
20241024,140400,203327800,5210,5190,5210,5180,308
|
|
20241024,140300,201731260,5190,5190,5190,5190,20
|
|
20241024,140200,201627460,5190,5190,5190,5190,22
|
|
20241024,140100,201513280,5210,5210,5210,5210,6
|
|
20241024,140000,201482020,5200,5200,5200,5200,550
|
|
20241024,135900,198622020,5200,5200,5200,5200,0
|
|
20241024,135800,198622020,5200,5190,5200,5190,157
|
|
20241024,135700,197807180,5200,5200,5200,5200,0
|
|
20241024,135600,197807180,5200,5200,5200,5200,1
|
|
20241024,135500,197801980,5190,5190,5190,5190,1
|
|
20241024,135400,197796790,5200,5200,5200,5200,0
|
|
20241024,135300,197796790,5200,5200,5200,5200,3
|
|
20241024,135200,197781190,5200,5200,5200,5200,0
|
|
20241024,135100,197781190,5200,5200,5200,5200,0
|
|
20241024,135000,197781190,5200,5200,5200,5200,0
|
|
20241024,134900,197781190,5200,5200,5200,5200,14
|
|
20241024,134800,197708390,5200,5200,5200,5200,0
|
|
20241024,134700,197708390,5200,5200,5200,5200,0
|
|
20241024,134600,197708390,5200,5200,5200,5200,0
|
|
20241024,134500,197708390,5200,5180,5200,5180,221
|
|
20241024,134400,196563390,5200,5200,5200,5200,0
|
|
20241024,134300,196563390,5200,5200,5200,5200,0
|
|
20241024,134200,196563390,5200,5190,5200,5190,304
|
|
20241024,134100,194985620,5190,5190,5190,5190,263
|
|
20241024,134000,193620650,5190,5190,5190,5190,1
|
|
20241024,133900,193615460,5210,5210,5210,5210,0
|
|
20241024,133800,193615460,5210,5210,5210,5210,0
|
|
20241024,133700,193615460,5210,5190,5210,5180,555
|
|
20241024,133600,190740280,5190,5190,5210,5190,222
|
|
20241024,133500,189588060,5200,5200,5200,5200,20
|
|
20241024,133400,189484060,5210,5210,5210,5210,0
|
|
20241024,133300,189484060,5210,5210,5210,5210,1
|
|
20241024,133200,189478850,5190,5210,5210,5190,103
|
|
20241024,133100,188944220,5220,5220,5220,5220,0
|
|
20241024,133000,188944220,5220,5220,5220,5220,0
|
|
20241024,132900,188944220,5220,5220,5220,5220,0
|
|
20241024,132800,188944220,5220,5220,5220,5220,0
|
|
20241024,132700,188944220,5220,5220,5220,5220,0
|
|
20241024,132600,188944220,5220,5220,5220,5220,0
|
|
20241024,132500,188944220,5220,5190,5220,5190,2
|
|
20241024,132400,188933810,5220,5200,5220,5200,75
|
|
20241024,132300,188543220,5200,5190,5200,5190,12
|
|
20241024,132200,188480930,5190,5190,5190,5190,1
|
|
20241024,132100,188475740,5210,5210,5210,5210,1
|
|
20241024,132000,188470530,5180,5200,5210,5180,673
|
|
20241024,131900,184981160,5210,5210,5210,5210,0
|
|
20241024,131800,184981160,5210,5210,5210,5210,1
|
|
20241024,131700,184975950,5180,5210,5210,5180,302
|
|
20241024,131600,183410430,5210,5210,5210,5210,20
|
|
20241024,131500,183306230,5210,5210,5210,5210,2
|
|
20241024,131400,183295810,5210,5210,5210,5210,1
|
|
20241024,131300,183290600,5210,5210,5210,5210,0
|
|
20241024,131200,183290600,5210,5210,5210,5210,0
|
|
20241024,131100,183290600,5210,5210,5210,5210,0
|
|
20241024,131000,183290600,5210,5210,5210,5210,0
|
|
20241024,130900,183290600,5210,5210,5210,5210,0
|
|
20241024,130800,183290600,5210,5210,5210,5210,1
|
|
20241024,130700,183285390,5200,5200,5200,5200,4
|
|
20241024,130600,183264590,5210,5210,5210,5210,0
|
|
20241024,130500,183264590,5210,5210,5210,5210,1
|
|
20241024,130400,183259380,5180,5200,5200,5180,872
|
|
20241024,130300,178740250,5210,5210,5210,5210,0
|
|
20241024,130200,178740250,5210,5210,5210,5210,0
|
|
20241024,130100,178740250,5210,5190,5210,5190,2
|
|
20241024,130000,178729850,5210,5210,5210,5210,2
|
|
20241024,125900,178719430,5210,5210,5210,5210,0
|
|
20241024,125800,178719430,5210,5210,5210,5210,0
|
|
20241024,125700,178719430,5210,5210,5210,5210,0
|
|
20241024,125600,178719430,5210,5190,5210,5190,21
|
|
20241024,125500,178610040,5190,5210,5210,5190,1543
|
|
20241024,125400,170601840,5200,5200,5200,5200,0
|
|
20241024,125300,170601840,5200,5200,5200,5200,11
|
|
20241024,125200,170544640,5220,5220,5220,5220,0
|
|
20241024,125100,170544640,5220,5220,5220,5220,0
|
|
20241024,125000,170544640,5220,5220,5220,5220,19
|
|
20241024,124900,170445460,5220,5220,5220,5220,0
|
|
20241024,124800,170445460,5220,5220,5220,5220,0
|
|
20241024,124700,170445460,5220,5220,5220,5220,0
|
|
20241024,124600,170445460,5220,5220,5220,5220,0
|
|
20241024,124500,170445460,5220,5190,5220,5180,1282
|
|
20241024,124400,163804610,5220,5220,5220,5220,0
|
|
20241024,124300,163804610,5220,5200,5220,5190,1002
|
|
20241024,124200,158604180,5200,5200,5200,5200,501
|
|
20241024,124100,155998980,5230,5230,5230,5230,0
|
|
20241024,124000,155998980,5230,5230,5230,5230,0
|
|
20241024,123900,155998980,5230,5230,5230,5230,0
|
|
20241024,123800,155998980,5230,5230,5230,5230,0
|
|
20241024,123700,155998980,5230,5230,5230,5230,0
|
|
20241024,123600,155998980,5230,5230,5230,5230,0
|
|
20241024,123500,155998980,5230,5230,5230,5230,0
|
|
20241024,123400,155998980,5230,5210,5230,5210,234
|
|
20241024,123300,154779800,5220,5210,5230,5210,22
|
|
20241024,123200,154665020,5220,5220,5220,5220,0
|
|
20241024,123100,154665020,5220,5230,5230,5220,20
|
|
20241024,123000,154560430,5210,5230,5230,5210,1001
|
|
20241024,122900,149345000,5230,5230,5230,5230,21
|
|
20241024,122800,149235170,5230,5220,5230,5220,347
|
|
20241024,122700,147423810,5240,5240,5240,5240,1
|
|
20241024,122600,147418570,5220,5220,5220,5220,613
|
|
20241024,122500,144218710,5240,5240,5240,5240,0
|
|
20241024,122400,144218710,5240,5230,5240,5230,2
|
|
20241024,122300,144208240,5240,5240,5240,5240,0
|
|
20241024,122200,144208240,5240,5240,5240,5240,0
|
|
20241024,122100,144208240,5240,5240,5240,5240,0
|
|
20241024,122000,144208240,5240,5240,5240,5240,0
|
|
20241024,121900,144208240,5240,5240,5240,5240,0
|
|
20241024,121800,144208240,5240,5240,5240,5240,1
|
|
20241024,121700,144203000,5240,5240,5240,5240,0
|
|
20241024,121600,144203000,5240,5240,5240,5240,0
|
|
20241024,121500,144203000,5240,5240,5240,5240,1
|
|
20241024,121400,144197760,5230,5230,5230,5230,0
|
|
20241024,121300,144197760,5230,5230,5230,5230,0
|
|
20241024,121200,144197760,5230,5230,5230,5230,0
|
|
20241024,121100,144197760,5230,5230,5230,5230,1
|
|
20241024,121000,144192530,5240,5240,5240,5240,0
|
|
20241024,120900,144192530,5240,5240,5240,5240,0
|
|
20241024,120800,144192530,5240,5240,5240,5240,0
|
|
20241024,120700,144192530,5240,5230,5240,5230,10
|
|
20241024,120600,144140220,5230,5230,5230,5230,0
|
|
20241024,120500,144140220,5230,5230,5230,5230,5
|
|
20241024,120400,144114070,5230,5240,5240,5230,29
|
|
20241024,120300,143962200,5240,5240,5240,5240,73
|
|
20241024,120200,143579680,5240,5240,5240,5240,0
|
|
20241024,120100,143579680,5240,5240,5240,5240,1
|
|
20241024,120000,143574440,5240,5240,5240,5240,0
|
|
20241024,115900,143574440,5240,5240,5240,5240,1
|
|
20241024,115800,143569200,5240,5240,5240,5240,0
|
|
20241024,115700,143569200,5240,5240,5240,5240,0
|
|
20241024,115600,143569200,5240,5240,5240,5240,25
|
|
20241024,115500,143438200,5240,5240,5240,5240,0
|
|
20241024,115400,143438200,5240,5240,5240,5240,0
|
|
20241024,115300,143438200,5240,5240,5240,5240,0
|
|
20241024,115200,143438200,5240,5240,5240,5240,0
|
|
20241024,115100,143438200,5240,5240,5240,5240,0
|
|
20241024,115000,143438200,5240,5240,5240,5240,10
|
|
20241024,114900,143385800,5240,5240,5240,5240,0
|
|
20241024,114800,143385800,5240,5240,5240,5240,1
|
|
20241024,114700,143380560,5220,5240,5240,5220,382
|
|
20241024,114600,141386380,5240,5240,5240,5240,0
|
|
20241024,114500,141386380,5240,5240,5240,5240,0
|
|
20241024,114400,141386380,5240,5240,5240,5240,0
|
|
20241024,114300,141386380,5240,5240,5240,5240,0
|
|
20241024,114200,141386380,5240,5240,5240,5240,0
|
|
20241024,114100,141386380,5240,5240,5240,5240,0
|
|
20241024,114000,141386380,5240,5240,5240,5240,1
|
|
20241024,113900,141381140,5230,5230,5230,5230,0
|
|
20241024,113800,141381140,5230,5230,5230,5230,61
|
|
20241024,113700,141062110,5240,5240,5240,5240,0
|
|
20241024,113600,141062110,5240,5240,5240,5240,10
|
|
20241024,113500,141009710,5230,5230,5230,5230,7
|
|
20241024,113400,140973100,5250,5230,5250,5230,3
|
|
20241024,113300,140957390,5250,5250,5250,5250,0
|
|
20241024,113200,140957390,5250,5250,5250,5250,0
|
|
20241024,113100,140957390,5250,5250,5250,5250,0
|
|
20241024,113000,140957390,5250,5250,5250,5250,5
|
|
20241024,112900,140931140,5250,5250,5250,5250,0
|
|
20241024,112800,140931140,5250,5230,5250,5230,8
|
|
20241024,112700,140889280,5230,5240,5240,5230,137
|
|
20241024,112600,140171770,5250,5250,5250,5250,0
|
|
20241024,112500,140171770,5250,5250,5250,5250,1
|
|
20241024,112400,140166520,5250,5250,5250,5250,0
|
|
20241024,112300,140166520,5250,5250,5250,5250,0
|
|
20241024,112200,140166520,5250,5250,5250,5250,0
|
|
20241024,112100,140166520,5250,5250,5250,5250,0
|
|
20241024,112000,140166520,5250,5250,5250,5250,0
|
|
20241024,111900,140166520,5250,5250,5250,5250,0
|
|
20241024,111800,140166520,5250,5230,5250,5230,200
|
|
20241024,111700,139117860,5230,5230,5230,5230,0
|
|
20241024,111600,139117860,5230,5230,5230,5230,1
|
|
20241024,111500,139112630,5230,5230,5230,5230,0
|
|
20241024,111400,139112630,5230,5220,5230,5220,323
|
|
20241024,111300,137426560,5230,5230,5230,5230,0
|
|
20241024,111200,137426560,5230,5230,5230,5230,2
|
|
20241024,111100,137416100,5230,5230,5230,5230,0
|
|
20241024,111000,137416100,5230,5230,5230,5230,0
|
|
20241024,110900,137416100,5230,5230,5230,5230,0
|
|
20241024,110800,137416100,5230,5230,5230,5230,0
|
|
20241024,110700,137416100,5230,5230,5230,5230,0
|
|
20241024,110600,137416100,5230,5230,5230,5230,0
|
|
20241024,110500,137416100,5230,5230,5230,5230,20
|
|
20241024,110400,137311500,5220,5220,5230,5220,930
|
|
20241024,110300,132456890,5230,5230,5230,5230,8
|
|
20241024,110200,132415050,5240,5240,5240,5240,17
|
|
20241024,110100,132325970,5250,5250,5250,5250,0
|
|
20241024,110000,132325970,5250,5250,5250,5250,1
|
|
20241024,105900,132320720,5250,5250,5250,5250,0
|
|
20241024,105800,132320720,5250,5240,5250,5240,5
|
|
20241024,105700,132294510,5240,5240,5240,5240,0
|
|
20241024,105600,132294510,5240,5240,5240,5240,20
|
|
20241024,105500,132189710,5250,5250,5250,5250,4
|
|
20241024,105400,132168710,5250,5250,5250,5250,2
|
|
20241024,105300,132158210,5240,5240,5240,5240,481
|
|
20241024,105200,129637770,5240,5240,5240,5240,1
|
|
20241024,105100,129632530,5230,5230,5230,5230,2
|
|
20241024,105000,129622070,5240,5240,5240,5240,0
|
|
20241024,104900,129622070,5240,5240,5240,5240,0
|
|
20241024,104800,129622070,5240,5240,5240,5240,0
|
|
20241024,104700,129622070,5240,5240,5240,5240,0
|
|
20241024,104600,129622070,5240,5240,5240,5240,437
|
|
20241024,104500,127332190,5240,5240,5240,5240,0
|
|
20241024,104400,127332190,5240,5240,5240,5240,0
|
|
20241024,104300,127332190,5240,5240,5240,5240,0
|
|
20241024,104200,127332190,5240,5240,5240,5240,0
|
|
20241024,104100,127332190,5240,5240,5240,5240,2
|
|
20241024,104000,127321710,5230,5230,5230,5230,871
|
|
20241024,103900,122766380,5230,5230,5230,5230,1
|
|
20241024,103800,122761150,5220,5220,5220,5220,0
|
|
20241024,103700,122761150,5220,5220,5220,5220,24
|
|
20241024,103600,122635870,5230,5230,5230,5230,0
|
|
20241024,103500,122635870,5230,5230,5230,5230,0
|
|
20241024,103400,122635870,5230,5230,5230,5230,14
|
|
20241024,103300,122562650,5230,5230,5230,5230,1
|
|
20241024,103200,122557420,5230,5230,5230,5230,102
|
|
20241024,103100,122023960,5220,5220,5220,5220,131
|
|
20241024,103000,121340140,5230,5230,5230,5230,0
|
|
20241024,102900,121340140,5230,5230,5230,5230,2
|
|
20241024,102800,121329680,5220,5220,5220,5220,0
|
|
20241024,102700,121329680,5220,5220,5220,5220,1
|
|
20241024,102600,121324460,5220,5220,5220,5220,11
|
|
20241024,102500,121267040,5230,5230,5230,5230,141
|
|
20241024,102400,120529610,5230,5230,5230,5230,1
|
|
20241024,102300,120524380,5220,5220,5220,5220,0
|
|
20241024,102200,120524380,5220,5220,5220,5220,26
|
|
20241024,102100,120388660,5230,5230,5230,5230,1
|
|
20241024,102000,120383430,5230,5230,5230,5230,1
|
|
20241024,101900,120378200,5230,5230,5230,5230,1
|
|
20241024,101800,120372970,5230,5230,5230,5230,0
|
|
20241024,101700,120372970,5230,5230,5230,5230,10
|
|
20241024,101600,120320670,5220,5220,5220,5220,0
|
|
20241024,101500,120320670,5220,5220,5220,5220,115
|
|
20241024,101400,119720370,5230,5210,5230,5210,3
|
|
20241024,101300,119704720,5230,5220,5230,5220,100
|
|
20241024,101200,119182710,5220,5220,5220,5220,0
|
|
20241024,101100,119182710,5220,5220,5220,5220,1
|
|
20241024,101000,119177490,5230,5230,5230,5230,0
|
|
20241024,100900,119177490,5230,5230,5230,5230,0
|
|
20241024,100800,119177490,5230,5230,5230,5230,0
|
|
20241024,100700,119177490,5230,5230,5230,5230,10
|
|
20241024,100600,119125190,5230,5230,5230,5230,0
|
|
20241024,100500,119125190,5230,5230,5230,5230,0
|
|
20241024,100400,119125190,5230,5230,5230,5230,28
|
|
20241024,100300,118978750,5210,5210,5210,5210,1
|
|
20241024,100200,118973540,5230,5220,5230,5220,1282
|
|
20241024,100100,112281480,5230,5200,5230,5200,59
|
|
20241024,100000,111974620,5230,5230,5230,5230,3
|
|
20241024,095900,111958930,5230,5210,5230,5210,188
|
|
20241024,095800,110979410,5230,5230,5230,5230,2
|
|
20241024,095700,110968950,5250,5250,5250,5250,0
|
|
20241024,095600,110968950,5250,5250,5250,5250,0
|
|
20241024,095500,110968950,5250,5250,5250,5250,0
|
|
20241024,095400,110968950,5250,5250,5250,5250,0
|
|
20241024,095300,110968950,5250,5250,5250,5250,2
|
|
20241024,095200,110958450,5190,5230,5250,5190,563
|
|
20241024,095100,108024270,5230,5210,5230,5210,13
|
|
20241024,095000,107956340,5230,5230,5230,5230,202
|
|
20241024,094900,106899880,5230,5230,5230,5230,1
|
|
20241024,094800,106894650,5220,5220,5220,5220,0
|
|
20241024,094700,106894650,5220,5220,5220,5220,104
|
|
20241024,094600,106351770,5220,5220,5220,5220,0
|
|
20241024,094500,106351770,5220,5190,5220,5190,102
|
|
20241024,094400,105822360,5220,5190,5220,5190,88
|
|
20241024,094300,105365610,5220,5220,5220,5220,0
|
|
20241024,094200,105365610,5220,5220,5220,5220,15
|
|
20241024,094100,105287310,5190,5220,5220,5190,129
|
|
20241024,094000,104616930,5220,5220,5220,5220,9
|
|
20241024,093900,104569950,5170,5220,5220,5170,310
|
|
20241024,093800,102966740,5220,5220,5220,5220,41
|
|
20241024,093700,102752720,5220,5220,5220,5220,121
|
|
20241024,093600,102121100,5220,5220,5220,5220,1
|
|
20241024,093500,102115880,5170,5180,5180,5170,100
|
|
20241024,093400,101598080,5200,5180,5200,5180,433
|
|
20241024,093300,99355120,5200,5200,5200,5200,21
|
|
20241024,093200,99245920,5220,5210,5220,5180,237
|
|
20241024,093100,98018020,5220,5220,5220,5220,0
|
|
20241024,093000,98018020,5220,5190,5220,5180,261
|
|
20241024,092900,96661660,5220,5220,5220,5180,654
|
|
20241024,092800,93266460,5220,5220,5220,5220,167
|
|
20241024,092700,92394720,5220,5210,5220,5180,64
|
|
20241024,092600,92061300,5210,5210,5210,5190,115
|
|
20241024,092500,91463690,5210,5210,5210,5210,173
|
|
20241024,092400,90562360,5190,5200,5200,5190,79
|
|
20241024,092300,90152340,5220,5220,5220,5220,0
|
|
20241024,092200,90152340,5220,5220,5220,5220,0
|
|
20241024,092100,90152340,5220,5220,5220,5180,557
|
|
20241024,092000,87263140,5220,5220,5220,5220,5
|
|
20241024,091900,87237040,5220,5220,5220,5220,1
|
|
20241024,091800,87231820,5180,5200,5200,5180,2034
|
|
20241024,091700,76678710,5230,5230,5230,5230,0
|
|
20241024,091600,76678710,5230,5230,5230,5190,984
|
|
20241024,091500,71557710,5230,5230,5230,5230,100
|
|
20241024,091400,71034710,5250,5250,5250,5250,1
|
|
20241024,091300,71029460,5240,5220,5250,5220,398
|
|
20241024,091200,68945290,5240,5240,5240,5240,0
|
|
20241024,091100,68945290,5240,5230,5240,5210,243
|
|
20241024,091000,67676830,5200,5230,5230,5200,2474
|
|
20241024,090900,54797980,5210,5230,5250,5210,2000
|
|
20241024,090800,44368680,5230,5190,5230,5190,898
|
|
20241024,090700,39701720,5230,5210,5240,5190,660
|
|
20241024,090600,36272080,5240,5210,5240,5210,442
|
|
20241024,090500,33963360,5240,5230,5240,5220,39
|
|
20241024,090400,33759600,5260,5250,5260,5230,24
|
|
20241024,090300,33634000,5270,5260,5270,5260,5
|
|
20241024,090200,33607690,5270,5270,5270,5270,1
|
|
20241024,090100,33602420,5270,5270,5270,5270,20
|
|
20241024,090000,33497020,5300,5220,5300,5210,6417
|