634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,193100,461662890,5220,5220,5220,5220,2780
|
|
20241015,193000,461662890,5220,5220,5220,5220,0
|
|
20241015,192900,461662890,5220,5220,5220,5220,0
|
|
20241015,192800,461662890,5220,5220,5220,5220,0
|
|
20241015,192700,461662890,5220,5220,5220,5220,0
|
|
20241015,192600,461662890,5220,5220,5220,5220,0
|
|
20241015,192500,461662890,5220,5220,5220,5220,0
|
|
20241015,192400,461662890,5220,5220,5220,5220,0
|
|
20241015,192300,461662890,5220,5220,5220,5220,0
|
|
20241015,192200,461662890,5220,5220,5220,5220,0
|
|
20241015,192100,461662890,5220,5220,5220,5220,0
|
|
20241015,192000,461662890,5220,5220,5220,5220,0
|
|
20241015,191900,461662890,5220,5220,5220,5220,0
|
|
20241015,191800,461662890,5220,5220,5220,5220,0
|
|
20241015,191700,461662890,5220,5220,5220,5220,0
|
|
20241015,191600,461662890,5220,5220,5220,5220,0
|
|
20241015,191500,461662890,5220,5220,5220,5220,0
|
|
20241015,191400,461662890,5220,5220,5220,5220,0
|
|
20241015,191300,461662890,5220,5220,5220,5220,0
|
|
20241015,191200,461662890,5220,5220,5220,5220,0
|
|
20241015,191100,461662890,5220,5220,5220,5220,0
|
|
20241015,191000,461662890,5220,5220,5220,5220,0
|
|
20241015,190900,461662890,5220,5220,5220,5220,0
|
|
20241015,190800,461662890,5220,5220,5220,5220,0
|
|
20241015,190700,461662890,5220,5220,5220,5220,0
|
|
20241015,190600,461662890,5220,5220,5220,5220,0
|
|
20241015,190500,461662890,5220,5220,5220,5220,0
|
|
20241015,190400,461662890,5220,5220,5220,5220,0
|
|
20241015,190300,461662890,5220,5220,5220,5220,0
|
|
20241015,190200,461662890,5220,5220,5220,5220,0
|
|
20241015,190100,461662890,5220,5220,5220,5220,2780
|
|
20241015,190000,461662890,5220,5220,5220,5220,0
|
|
20241015,185900,461662890,5220,5220,5220,5220,0
|
|
20241015,185800,461662890,5220,5220,5220,5220,0
|
|
20241015,185700,461662890,5220,5220,5220,5220,0
|
|
20241015,185600,461662890,5220,5220,5220,5220,0
|
|
20241015,185500,461662890,5220,5220,5220,5220,0
|
|
20241015,185400,461662890,5220,5220,5220,5220,0
|
|
20241015,185300,461662890,5220,5220,5220,5220,0
|
|
20241015,185200,461662890,5220,5220,5220,5220,0
|
|
20241015,185100,461662890,5220,5220,5220,5220,0
|
|
20241015,185000,461662890,5220,5220,5220,5220,0
|
|
20241015,184900,461662890,5220,5220,5220,5220,0
|
|
20241015,184800,461662890,5220,5220,5220,5220,0
|
|
20241015,184700,461662890,5220,5220,5220,5220,0
|
|
20241015,184600,461662890,5220,5220,5220,5220,0
|
|
20241015,184500,461662890,5220,5220,5220,5220,0
|
|
20241015,184400,461662890,5220,5220,5220,5220,0
|
|
20241015,184300,461662890,5220,5220,5220,5220,0
|
|
20241015,184200,461662890,5220,5220,5220,5220,0
|
|
20241015,184100,461662890,5220,5220,5220,5220,0
|
|
20241015,184000,461662890,5220,5220,5220,5220,0
|
|
20241015,183900,461662890,5220,5220,5220,5220,0
|
|
20241015,183800,461662890,5220,5220,5220,5220,0
|
|
20241015,183700,461662890,5220,5220,5220,5220,0
|
|
20241015,183600,461662890,5220,5220,5220,5220,0
|
|
20241015,183500,461662890,5220,5220,5220,5220,0
|
|
20241015,183400,461662890,5220,5220,5220,5220,0
|
|
20241015,183300,461662890,5220,5220,5220,5220,0
|
|
20241015,183200,461662890,5220,5220,5220,5220,0
|
|
20241015,183100,461662890,5220,5220,5220,5220,2780
|
|
20241015,183000,461662890,5220,5220,5220,5220,0
|
|
20241015,182900,461662890,5220,5220,5220,5220,0
|
|
20241015,182800,461662890,5220,5220,5220,5220,0
|
|
20241015,182700,461662890,5220,5220,5220,5220,0
|
|
20241015,182600,461662890,5220,5220,5220,5220,0
|
|
20241015,182500,461662890,5220,5220,5220,5220,0
|
|
20241015,182400,461662890,5220,5220,5220,5220,0
|
|
20241015,182300,461662890,5220,5220,5220,5220,0
|
|
20241015,182200,461662890,5220,5220,5220,5220,0
|
|
20241015,182100,461662890,5220,5220,5220,5220,0
|
|
20241015,182000,461662890,5220,5220,5220,5220,0
|
|
20241015,181900,461662890,5220,5220,5220,5220,0
|
|
20241015,181800,461662890,5220,5220,5220,5220,0
|
|
20241015,181700,461662890,5220,5220,5220,5220,0
|
|
20241015,181600,461662890,5220,5220,5220,5220,0
|
|
20241015,181500,461662890,5220,5220,5220,5220,0
|
|
20241015,181400,461662890,5220,5220,5220,5220,0
|
|
20241015,181300,461662890,5220,5220,5220,5220,0
|
|
20241015,181200,461662890,5220,5220,5220,5220,0
|
|
20241015,181100,461662890,5220,5220,5220,5220,0
|
|
20241015,181000,461662890,5220,5220,5220,5220,0
|
|
20241015,180900,461662890,5220,5220,5220,5220,0
|
|
20241015,180800,461662890,5220,5220,5220,5220,0
|
|
20241015,180700,461662890,5220,5220,5220,5220,0
|
|
20241015,180600,461662890,5220,5220,5220,5220,0
|
|
20241015,180500,461662890,5220,5220,5220,5220,0
|
|
20241015,180400,461662890,5220,5220,5220,5220,0
|
|
20241015,180300,461662890,5220,5220,5220,5220,0
|
|
20241015,180200,461662890,5220,5220,5220,5220,0
|
|
20241015,180100,461662890,5220,5220,5220,5220,2780
|
|
20241015,180000,461662890,5220,5220,5220,5220,0
|
|
20241015,175900,461662890,5220,5220,5220,5220,0
|
|
20241015,175800,461662890,5220,5220,5220,5220,0
|
|
20241015,175700,461662890,5220,5220,5220,5220,0
|
|
20241015,175600,461662890,5220,5220,5220,5220,0
|
|
20241015,175500,461662890,5220,5220,5220,5220,0
|
|
20241015,175400,461662890,5220,5220,5220,5220,0
|
|
20241015,175300,461662890,5220,5220,5220,5220,0
|
|
20241015,175200,461662890,5220,5220,5220,5220,0
|
|
20241015,175100,461662890,5220,5220,5220,5220,0
|
|
20241015,175000,461662890,5220,5220,5220,5220,0
|
|
20241015,174900,461662890,5220,5220,5220,5220,0
|
|
20241015,174800,461662890,5220,5220,5220,5220,0
|
|
20241015,174700,461662890,5220,5220,5220,5220,0
|
|
20241015,174600,461662890,5220,5220,5220,5220,0
|
|
20241015,174500,461662890,5220,5220,5220,5220,0
|
|
20241015,174400,461662890,5220,5220,5220,5220,0
|
|
20241015,174300,461662890,5220,5220,5220,5220,0
|
|
20241015,174200,461662890,5220,5220,5220,5220,0
|
|
20241015,174100,461662890,5220,5220,5220,5220,0
|
|
20241015,174000,461662890,5220,5220,5220,5220,0
|
|
20241015,173900,461662890,5220,5220,5220,5220,0
|
|
20241015,173800,461662890,5220,5220,5220,5220,0
|
|
20241015,173700,461662890,5220,5220,5220,5220,0
|
|
20241015,173600,461662890,5220,5220,5220,5220,0
|
|
20241015,173500,461662890,5220,5220,5220,5220,0
|
|
20241015,173400,461662890,5220,5220,5220,5220,0
|
|
20241015,173300,461662890,5220,5220,5220,5220,0
|
|
20241015,173200,461662890,5220,5220,5220,5220,0
|
|
20241015,173100,461662890,5220,5220,5220,5220,2780
|
|
20241015,173000,461662890,5220,5220,5220,5220,0
|
|
20241015,172900,461662890,5220,5220,5220,5220,0
|
|
20241015,172800,461662890,5220,5220,5220,5220,0
|
|
20241015,172700,461662890,5220,5220,5220,5220,0
|
|
20241015,172600,461662890,5220,5220,5220,5220,0
|
|
20241015,172500,461662890,5220,5220,5220,5220,0
|
|
20241015,172400,461662890,5220,5220,5220,5220,0
|
|
20241015,172300,461662890,5220,5220,5220,5220,0
|
|
20241015,172200,461662890,5220,5220,5220,5220,0
|
|
20241015,172100,461662890,5220,5220,5220,5220,0
|
|
20241015,172000,461662890,5220,5220,5220,5220,0
|
|
20241015,171900,461662890,5220,5220,5220,5220,0
|
|
20241015,171800,461662890,5220,5220,5220,5220,0
|
|
20241015,171700,461662890,5220,5220,5220,5220,0
|
|
20241015,171600,461662890,5220,5220,5220,5220,0
|
|
20241015,171500,461662890,5220,5220,5220,5220,0
|
|
20241015,171400,461662890,5220,5220,5220,5220,0
|
|
20241015,171300,461662890,5220,5220,5220,5220,0
|
|
20241015,171200,461662890,5220,5220,5220,5220,0
|
|
20241015,171100,461662890,5220,5220,5220,5220,0
|
|
20241015,171000,461662890,5220,5220,5220,5220,0
|
|
20241015,170900,461662890,5220,5220,5220,5220,0
|
|
20241015,170800,461662890,5220,5220,5220,5220,0
|
|
20241015,170700,461662890,5220,5220,5220,5220,0
|
|
20241015,170600,461662890,5220,5220,5220,5220,0
|
|
20241015,170500,461662890,5220,5220,5220,5220,0
|
|
20241015,170400,461662890,5220,5220,5220,5220,0
|
|
20241015,170300,461662890,5220,5220,5220,5220,0
|
|
20241015,170200,461662890,5220,5220,5220,5220,0
|
|
20241015,170100,461662890,5220,5220,5220,5220,2780
|
|
20241015,170000,461662890,5220,5220,5220,5220,0
|
|
20241015,165900,461662890,5220,5220,5220,5220,0
|
|
20241015,165800,461662890,5220,5220,5220,5220,0
|
|
20241015,165700,461662890,5220,5220,5220,5220,0
|
|
20241015,165600,461662890,5220,5220,5220,5220,0
|
|
20241015,165500,461662890,5220,5220,5220,5220,0
|
|
20241015,165400,461662890,5220,5220,5220,5220,0
|
|
20241015,165300,461662890,5220,5220,5220,5220,0
|
|
20241015,165200,461662890,5220,5220,5220,5220,0
|
|
20241015,165100,461662890,5220,5220,5220,5220,0
|
|
20241015,165000,461662890,5220,5220,5220,5220,0
|
|
20241015,164900,461662890,5220,5220,5220,5220,0
|
|
20241015,164800,461662890,5220,5220,5220,5220,0
|
|
20241015,164700,461662890,5220,5220,5220,5220,0
|
|
20241015,164600,461662890,5220,5220,5220,5220,0
|
|
20241015,164500,461662890,5220,5220,5220,5220,0
|
|
20241015,164400,461662890,5220,5220,5220,5220,0
|
|
20241015,164300,461662890,5220,5220,5220,5220,0
|
|
20241015,164200,461662890,5220,5220,5220,5220,0
|
|
20241015,164100,461662890,5220,5220,5220,5220,0
|
|
20241015,164000,461662890,5220,5220,5220,5220,0
|
|
20241015,163900,461662890,5220,5220,5220,5220,0
|
|
20241015,163800,461662890,5220,5220,5220,5220,0
|
|
20241015,163700,461662890,5220,5220,5220,5220,0
|
|
20241015,163600,461662890,5220,5220,5220,5220,0
|
|
20241015,163500,461662890,5220,5220,5220,5220,0
|
|
20241015,163400,461662890,5220,5220,5220,5220,0
|
|
20241015,163300,461662890,5220,5220,5220,5220,0
|
|
20241015,163200,461662890,5220,5220,5220,5220,0
|
|
20241015,163100,461662890,5220,5220,5220,5220,2780
|
|
20241015,163000,461662890,5220,5220,5220,5220,0
|
|
20241015,162900,461662890,5220,5220,5220,5220,0
|
|
20241015,162800,461662890,5220,5220,5220,5220,0
|
|
20241015,162700,461662890,5220,5220,5220,5220,0
|
|
20241015,162600,461662890,5220,5220,5220,5220,0
|
|
20241015,162500,461662890,5220,5220,5220,5220,0
|
|
20241015,162400,461662890,5220,5220,5220,5220,0
|
|
20241015,162300,461662890,5220,5220,5220,5220,0
|
|
20241015,162200,461662890,5220,5220,5220,5220,0
|
|
20241015,162100,461662890,5220,5220,5220,5220,0
|
|
20241015,162000,461662890,5220,5220,5220,5220,0
|
|
20241015,161900,461662890,5220,5220,5220,5220,0
|
|
20241015,161800,461662890,5220,5220,5220,5220,0
|
|
20241015,161700,461662890,5220,5220,5220,5220,0
|
|
20241015,161600,461662890,5220,5220,5220,5220,0
|
|
20241015,161500,461662890,5220,5220,5220,5220,0
|
|
20241015,161400,461662890,5220,5220,5220,5220,0
|
|
20241015,161300,461662890,5220,5220,5220,5220,0
|
|
20241015,161200,461662890,5220,5220,5220,5220,0
|
|
20241015,161100,461662890,5220,5220,5220,5220,0
|
|
20241015,161000,461662890,5220,5220,5220,5220,0
|
|
20241015,160900,461662890,5220,5220,5220,5220,0
|
|
20241015,160800,461662890,5220,5220,5220,5220,0
|
|
20241015,160700,461662890,5220,5220,5220,5220,0
|
|
20241015,160600,461662890,5220,5220,5220,5220,0
|
|
20241015,160500,461662890,5220,5220,5220,5220,0
|
|
20241015,160400,461662890,5220,5220,5220,5220,0
|
|
20241015,160300,461662890,5220,5220,5220,5220,0
|
|
20241015,160200,461662890,5220,5220,5220,5220,0
|
|
20241015,160100,461662890,5220,5220,5220,5220,2780
|
|
20241015,160000,461662890,5220,5220,5220,5220,0
|
|
20241015,155900,461662890,5220,5220,5220,5220,0
|
|
20241015,155800,461662890,5220,5220,5220,5220,0
|
|
20241015,155700,461662890,5220,5220,5220,5220,0
|
|
20241015,155600,461662890,5220,5220,5220,5220,0
|
|
20241015,155500,461662890,5220,5220,5220,5220,0
|
|
20241015,155400,461662890,5220,5220,5220,5220,0
|
|
20241015,155300,461662890,5220,5220,5220,5220,0
|
|
20241015,155200,461662890,5220,5220,5220,5220,0
|
|
20241015,155100,461662890,5220,5220,5220,5220,0
|
|
20241015,155000,461662890,5220,5220,5220,5220,0
|
|
20241015,154900,461662890,5220,5220,5220,5220,0
|
|
20241015,154800,461662890,5220,5220,5220,5220,0
|
|
20241015,154700,461662890,5220,5220,5220,5220,0
|
|
20241015,154600,461662890,5220,5220,5220,5220,0
|
|
20241015,154500,461662890,5220,5220,5220,5220,0
|
|
20241015,154400,461662890,5220,5220,5220,5220,0
|
|
20241015,154300,461662890,5220,5220,5220,5220,0
|
|
20241015,154200,461662890,5220,5220,5220,5220,0
|
|
20241015,154100,461662890,5220,5220,5220,5220,0
|
|
20241015,154000,461662890,5220,5220,5220,5220,0
|
|
20241015,153900,461662890,5220,5220,5220,5220,0
|
|
20241015,153800,461662890,5220,5220,5220,5220,0
|
|
20241015,153700,461662890,5220,5220,5220,5220,0
|
|
20241015,153600,461662890,5220,5220,5220,5220,0
|
|
20241015,153500,461662890,5220,5220,5220,5220,0
|
|
20241015,153400,461662890,5220,5220,5220,5220,0
|
|
20241015,153300,461662890,5220,5220,5220,5220,0
|
|
20241015,153200,461662890,5220,5220,5220,5220,0
|
|
20241015,153100,461662890,5220,5220,5220,5220,2780
|
|
20241015,153000,461662890,5220,5220,5220,5220,2780
|
|
20241015,152900,447151290,5260,5260,5260,5260,0
|
|
20241015,152800,447151290,5260,5260,5260,5260,0
|
|
20241015,152700,447151290,5260,5260,5260,5260,0
|
|
20241015,152600,447151290,5260,5260,5260,5260,0
|
|
20241015,152500,447151290,5260,5260,5260,5260,0
|
|
20241015,152400,447151290,5260,5260,5260,5260,0
|
|
20241015,152300,447151290,5260,5260,5260,5260,0
|
|
20241015,152200,447151290,5260,5260,5260,5260,0
|
|
20241015,152100,447151290,5260,5260,5260,5260,0
|
|
20241015,152000,447151290,5260,5260,5260,5260,0
|
|
20241015,151900,447151290,5260,5260,5260,5260,1
|
|
20241015,151800,447146030,5240,5240,5240,5240,0
|
|
20241015,151700,447146030,5240,5270,5270,5240,170
|
|
20241015,151600,446252590,5270,5240,5270,5240,65
|
|
20241015,151500,445911560,5240,5240,5240,5240,77
|
|
20241015,151400,445508080,5240,5240,5240,5240,20
|
|
20241015,151300,445403280,5240,5240,5240,5240,0
|
|
20241015,151200,445403280,5240,5240,5240,5240,10
|
|
20241015,151100,445350880,5230,5250,5250,5230,194
|
|
20241015,151000,444332440,5250,5250,5250,5250,0
|
|
20241015,150900,444332440,5250,5230,5250,5230,30
|
|
20241015,150800,444175340,5230,5230,5230,5230,0
|
|
20241015,150700,444175340,5230,5230,5230,5230,50
|
|
20241015,150600,443913840,5230,5230,5230,5230,0
|
|
20241015,150500,443913840,5230,5230,5230,5230,0
|
|
20241015,150400,443913840,5230,5230,5230,5230,150
|
|
20241015,150300,443129340,5230,5230,5230,5230,250
|
|
20241015,150200,441821840,5220,5220,5220,5220,0
|
|
20241015,150100,441821840,5220,5220,5220,5220,0
|
|
20241015,150000,441821840,5220,5220,5220,5220,0
|
|
20241015,145900,441821840,5220,5240,5240,5220,300
|
|
20241015,145800,440253050,5230,5230,5230,5230,749
|
|
20241015,145700,436335780,5220,5220,5220,5220,1
|
|
20241015,145600,436330560,5220,5220,5220,5220,53
|
|
20241015,145500,436053900,5220,5220,5220,5220,0
|
|
20241015,145400,436053900,5220,5220,5220,5220,3511
|
|
20241015,145300,417726480,5230,5230,5230,5230,343
|
|
20241015,145200,415932590,5230,5230,5230,5230,0
|
|
20241015,145100,415932590,5230,5230,5230,5230,0
|
|
20241015,145000,415932590,5230,5230,5230,5230,0
|
|
20241015,144900,415932590,5230,5230,5230,5230,0
|
|
20241015,144800,415932590,5230,5230,5230,5230,50
|
|
20241015,144700,415671090,5230,5230,5230,5230,26
|
|
20241015,144600,415535110,5230,5230,5230,5230,401
|
|
20241015,144500,413437880,5230,5230,5230,5230,0
|
|
20241015,144400,413437880,5230,5220,5230,5220,1210
|
|
20241015,144300,407121580,5220,5220,5220,5220,1000
|
|
20241015,144200,401901580,5220,5240,5240,5220,6
|
|
20241015,144100,401870160,5230,5230,5230,5230,600
|
|
20241015,144000,398732160,5230,5230,5230,5230,0
|
|
20241015,143900,398732160,5230,5230,5230,5220,796
|
|
20241015,143800,394571380,5240,5240,5240,5240,1
|
|
20241015,143700,394566140,5240,5240,5240,5240,0
|
|
20241015,143600,394566140,5240,5230,5240,5230,3
|
|
20241015,143500,394550440,5230,5230,5230,5230,0
|
|
20241015,143400,394550440,5230,5230,5230,5230,44
|
|
20241015,143300,394320320,5230,5230,5230,5230,4
|
|
20241015,143200,394299400,5230,5230,5230,5230,828
|
|
20241015,143100,389968960,5230,5230,5230,5230,219
|
|
20241015,143000,388823590,5230,5230,5230,5230,85
|
|
20241015,142900,388379040,5240,5240,5240,5240,70
|
|
20241015,142800,388012240,5250,5250,5250,5250,101
|
|
20241015,142700,387481990,5240,5240,5240,5240,191
|
|
20241015,142600,386481150,5240,5240,5240,5240,0
|
|
20241015,142500,386481150,5240,5240,5240,5240,0
|
|
20241015,142400,386481150,5240,5240,5240,5240,8
|
|
20241015,142300,386439230,5240,5240,5240,5240,5
|
|
20241015,142200,386413030,5240,5240,5240,5240,0
|
|
20241015,142100,386413030,5240,5240,5240,5240,200
|
|
20241015,142000,385365030,5230,5230,5230,5230,0
|
|
20241015,141900,385365030,5230,5230,5230,5230,2
|
|
20241015,141800,385354570,5230,5230,5230,5230,0
|
|
20241015,141700,385354570,5230,5230,5230,5230,300
|
|
20241015,141600,383785570,5230,5230,5230,5230,0
|
|
20241015,141500,383785570,5230,5230,5230,5230,0
|
|
20241015,141400,383785570,5230,5230,5230,5230,0
|
|
20241015,141300,383785570,5230,5230,5230,5230,0
|
|
20241015,141200,383785570,5230,5250,5250,5230,12
|
|
20241015,141100,383722790,5250,5250,5250,5250,0
|
|
20241015,141000,383722790,5250,5250,5250,5250,2
|
|
20241015,140900,383712290,5240,5240,5240,5240,0
|
|
20241015,140800,383712290,5240,5250,5250,5240,306
|
|
20241015,140700,382105850,5250,5250,5250,5250,0
|
|
20241015,140600,382105850,5250,5270,5270,5250,3
|
|
20241015,140500,382090070,5260,5240,5260,5240,6
|
|
20241015,140400,382058600,5230,5230,5230,5230,270
|
|
20241015,140300,380646500,5240,5240,5240,5240,9
|
|
20241015,140200,380599340,5240,5240,5240,5240,10
|
|
20241015,140100,380546940,5240,5240,5240,5240,2
|
|
20241015,140000,380536460,5240,5240,5240,5240,0
|
|
20241015,135900,380536460,5240,5240,5240,5240,165
|
|
20241015,135800,379671860,5230,5230,5230,5230,0
|
|
20241015,135700,379671860,5230,5230,5230,5230,0
|
|
20241015,135600,379671860,5230,5230,5230,5230,0
|
|
20241015,135500,379671860,5230,5230,5230,5230,0
|
|
20241015,135400,379671860,5230,5230,5230,5230,0
|
|
20241015,135300,379671860,5230,5230,5230,5230,0
|
|
20241015,135200,379671860,5230,5220,5230,5220,5434
|
|
20241015,135100,351252110,5220,5220,5220,5220,1
|
|
20241015,135000,351246890,5220,5220,5220,5220,888
|
|
20241015,134900,346611530,5220,5220,5220,5220,200
|
|
20241015,134800,345567530,5220,5220,5220,5220,200
|
|
20241015,134700,344523530,5220,5220,5220,5220,1
|
|
20241015,134600,344518310,5220,5220,5220,5220,498
|
|
20241015,134500,341918750,5220,5220,5220,5220,0
|
|
20241015,134400,341918750,5220,5220,5220,5220,600
|
|
20241015,134300,338786750,5220,5230,5230,5220,181
|
|
20241015,134200,337840430,5240,5240,5240,5240,10
|
|
20241015,134100,337788030,5240,5240,5240,5240,30
|
|
20241015,134000,337630830,5230,5230,5230,5230,0
|
|
20241015,133900,337630830,5230,5230,5230,5230,700
|
|
20241015,133800,333969830,5230,5230,5230,5230,500
|
|
20241015,133700,331354830,5230,5240,5240,5230,555
|
|
20241015,133600,328446770,5240,5240,5240,5240,2
|
|
20241015,133500,328436290,5240,5250,5250,5240,225
|
|
20241015,133400,327257280,5250,5250,5250,5250,0
|
|
20241015,133300,327257280,5250,5250,5250,5250,0
|
|
20241015,133200,327257280,5250,5250,5250,5250,112
|
|
20241015,133100,326669280,5250,5250,5250,5250,0
|
|
20241015,133000,326669280,5250,5250,5250,5250,0
|
|
20241015,132900,326669280,5250,5250,5250,5250,10
|
|
20241015,132800,326616780,5240,5240,5240,5240,0
|
|
20241015,132700,326616780,5240,5240,5240,5240,0
|
|
20241015,132600,326616780,5240,5240,5240,5240,0
|
|
20241015,132500,326616780,5240,5260,5260,5240,60
|
|
20241015,132400,326301260,5240,5240,5240,5240,47
|
|
20241015,132300,326054980,5240,5240,5240,5240,0
|
|
20241015,132200,326054980,5240,5240,5240,5240,625
|
|
20241015,132100,322779980,5250,5250,5250,5250,1837
|
|
20241015,132000,313135730,5260,5260,5260,5260,6
|
|
20241015,131900,313104170,5260,5260,5260,5260,3
|
|
20241015,131800,313088390,5250,5260,5260,5250,9
|
|
20241015,131700,313041060,5260,5260,5260,5260,0
|
|
20241015,131600,313041060,5260,5260,5260,5260,0
|
|
20241015,131500,313041060,5260,5260,5260,5260,0
|
|
20241015,131400,313041060,5260,5260,5260,5260,35
|
|
20241015,131300,312856960,5260,5260,5260,5260,50
|
|
20241015,131200,312593960,5260,5260,5260,5260,50
|
|
20241015,131100,312330960,5250,5250,5250,5250,1
|
|
20241015,131000,312325710,5250,5250,5250,5250,1
|
|
20241015,130900,312320460,5260,5260,5260,5260,0
|
|
20241015,130800,312320460,5260,5260,5260,5260,1
|
|
20241015,130700,312315200,5260,5260,5260,5260,4
|
|
20241015,130600,312294160,5260,5260,5260,5260,5
|
|
20241015,130500,312267860,5260,5260,5260,5260,0
|
|
20241015,130400,312267860,5260,5260,5260,5260,1216
|
|
20241015,130300,305871700,5270,5270,5270,5270,15
|
|
20241015,130200,305792650,5270,5270,5270,5270,0
|
|
20241015,130100,305792650,5270,5270,5270,5270,20
|
|
20241015,130000,305687250,5260,5260,5260,5260,4
|
|
20241015,125900,305666210,5260,5260,5260,5260,0
|
|
20241015,125800,305666210,5260,5260,5260,5260,0
|
|
20241015,125700,305666210,5260,5260,5260,5260,2
|
|
20241015,125600,305655690,5260,5260,5260,5260,2
|
|
20241015,125500,305645170,5260,5270,5270,5260,378
|
|
20241015,125400,303655990,5260,5260,5260,5260,8
|
|
20241015,125300,303613910,5260,5260,5260,5260,0
|
|
20241015,125200,303613910,5260,5260,5260,5260,0
|
|
20241015,125100,303613910,5260,5260,5260,5260,66
|
|
20241015,125000,303266750,5270,5270,5270,5270,2
|
|
20241015,124900,303256210,5260,5260,5260,5260,372
|
|
20241015,124800,301299490,5270,5270,5270,5270,0
|
|
20241015,124700,301299490,5270,5270,5270,5270,0
|
|
20241015,124600,301299490,5270,5270,5270,5270,671
|
|
20241015,124500,297763320,5280,5280,5280,5280,0
|
|
20241015,124400,297763320,5280,5280,5280,5280,5
|
|
20241015,124300,297736920,5270,5270,5270,5270,0
|
|
20241015,124200,297736920,5270,5270,5270,5270,0
|
|
20241015,124100,297736920,5270,5270,5270,5270,0
|
|
20241015,124000,297736920,5270,5270,5270,5270,0
|
|
20241015,123900,297736920,5270,5270,5270,5270,0
|
|
20241015,123800,297736920,5270,5270,5270,5270,0
|
|
20241015,123700,297736920,5270,5270,5270,5270,0
|
|
20241015,123600,297736920,5270,5270,5270,5270,0
|
|
20241015,123500,297736920,5270,5270,5270,5270,12
|
|
20241015,123400,297673680,5280,5280,5280,5280,20
|
|
20241015,123300,297568080,5280,5280,5280,5280,3
|
|
20241015,123200,297552240,5270,5270,5270,5270,589
|
|
20241015,123100,294448210,5280,5280,5280,5280,0
|
|
20241015,123000,294448210,5280,5280,5280,5280,0
|
|
20241015,122900,294448210,5280,5280,5280,5280,3
|
|
20241015,122800,294432370,5280,5280,5280,5280,0
|
|
20241015,122700,294432370,5280,5280,5280,5280,1
|
|
20241015,122600,294427090,5280,5280,5280,5280,0
|
|
20241015,122500,294427090,5280,5280,5280,5280,0
|
|
20241015,122400,294427090,5280,5280,5280,5280,0
|
|
20241015,122300,294427090,5280,5280,5280,5280,0
|
|
20241015,122200,294427090,5280,5280,5280,5280,2111
|
|
20241015,122100,283281010,5280,5280,5280,5280,77
|
|
20241015,122000,282874450,5300,5300,5300,5300,2
|
|
20241015,121900,282863850,5280,5280,5280,5280,0
|
|
20241015,121800,282863850,5280,5280,5280,5280,0
|
|
20241015,121700,282863850,5280,5280,5280,5280,0
|
|
20241015,121600,282863850,5280,5280,5280,5280,0
|
|
20241015,121500,282863850,5280,5280,5280,5280,0
|
|
20241015,121400,282863850,5280,5290,5290,5280,27
|
|
20241015,121300,282721270,5300,5300,5300,5300,225
|
|
20241015,121200,281528770,5290,5290,5290,5290,2
|
|
20241015,121100,281518190,5280,5280,5280,5280,0
|
|
20241015,121000,281518190,5280,5280,5280,5280,0
|
|
20241015,120900,281518190,5280,5280,5280,5280,0
|
|
20241015,120800,281518190,5280,5280,5280,5280,0
|
|
20241015,120700,281518190,5280,5290,5290,5280,129
|
|
20241015,120600,280836920,5290,5290,5290,5290,0
|
|
20241015,120500,280836920,5290,5290,5290,5290,1
|
|
20241015,120400,280831630,5290,5290,5290,5290,247
|
|
20241015,120300,279525000,5310,5310,5310,5310,0
|
|
20241015,120200,279525000,5310,5310,5310,5310,0
|
|
20241015,120100,279525000,5310,5310,5310,5310,0
|
|
20241015,120000,279525000,5310,5310,5310,5310,0
|
|
20241015,115900,279525000,5310,5310,5310,5310,0
|
|
20241015,115800,279525000,5310,5310,5310,5310,0
|
|
20241015,115700,279525000,5310,5310,5310,5310,100
|
|
20241015,115600,278994000,5310,5310,5310,5310,0
|
|
20241015,115500,278994000,5310,5310,5310,5310,58
|
|
20241015,115400,278686020,5310,5310,5310,5310,0
|
|
20241015,115300,278686020,5310,5310,5310,5310,1
|
|
20241015,115200,278680710,5290,5290,5290,5290,0
|
|
20241015,115100,278680710,5290,5290,5290,5290,0
|
|
20241015,115000,278680710,5290,5290,5290,5290,0
|
|
20241015,114900,278680710,5290,5290,5290,5290,0
|
|
20241015,114800,278680710,5290,5290,5290,5290,0
|
|
20241015,114700,278680710,5290,5290,5290,5290,0
|
|
20241015,114600,278680710,5290,5290,5290,5290,90
|
|
20241015,114500,278204610,5310,5310,5310,5310,0
|
|
20241015,114400,278204610,5310,5310,5310,5310,2
|
|
20241015,114300,278193990,5310,5310,5310,5310,0
|
|
20241015,114200,278193990,5310,5310,5310,5310,5
|
|
20241015,114100,278167440,5290,5290,5290,5290,2357
|
|
20241015,114000,265698910,5290,5290,5290,5290,392
|
|
20241015,113900,263625230,5280,5280,5280,5280,0
|
|
20241015,113800,263625230,5280,5280,5280,5280,11
|
|
20241015,113700,263567150,5300,5280,5300,5280,835
|
|
20241015,113600,259142330,5280,5300,5300,5280,20
|
|
20241015,113500,259036710,5280,5280,5280,5280,0
|
|
20241015,113400,259036710,5280,5280,5280,5280,0
|
|
20241015,113300,259036710,5280,5280,5280,5280,0
|
|
20241015,113200,259036710,5280,5300,5300,5280,13
|
|
20241015,113100,258967870,5280,5280,5280,5280,439
|
|
20241015,113000,256649950,5280,5280,5280,5280,612
|
|
20241015,112900,253418590,5300,5300,5300,5300,1
|
|
20241015,112800,253413290,5300,5300,5300,5300,0
|
|
20241015,112700,253413290,5300,5300,5300,5300,5
|
|
20241015,112600,253386790,5280,5300,5300,5280,208
|
|
20241015,112500,252288390,5280,5280,5280,5280,0
|
|
20241015,112400,252288390,5280,5280,5280,5280,0
|
|
20241015,112300,252288390,5280,5280,5280,5280,20
|
|
20241015,112200,252182790,5300,5290,5300,5290,194
|
|
20241015,112100,251156480,5300,5300,5300,5300,2
|
|
20241015,112000,251145880,5300,5300,5300,5300,520
|
|
20241015,111900,248389880,5290,5290,5290,5290,9
|
|
20241015,111800,248342270,5300,5290,5300,5290,110
|
|
20241015,111700,247759720,5290,5290,5290,5290,0
|
|
20241015,111600,247759720,5290,5300,5300,5290,81
|
|
20241015,111500,247331220,5300,5300,5300,5300,6
|
|
20241015,111400,247299420,5300,5300,5300,5300,0
|
|
20241015,111300,247299420,5300,5300,5300,5300,0
|
|
20241015,111200,247299420,5300,5300,5300,5300,0
|
|
20241015,111100,247299420,5300,5300,5300,5300,0
|
|
20241015,111000,247299420,5300,5300,5300,5300,5
|
|
20241015,110900,247272920,5300,5300,5300,5300,4
|
|
20241015,110800,247251720,5300,5300,5300,5300,1
|
|
20241015,110700,247246420,5300,5300,5300,5300,2
|
|
20241015,110600,247235820,5300,5300,5300,5300,1161
|
|
20241015,110500,241082520,5270,5270,5270,5270,0
|
|
20241015,110400,241082520,5270,5270,5270,5270,0
|
|
20241015,110300,241082520,5270,5270,5270,5270,0
|
|
20241015,110200,241082520,5270,5270,5270,5270,0
|
|
20241015,110100,241082520,5270,5270,5270,5270,120
|
|
20241015,110000,240450120,5270,5270,5270,5270,0
|
|
20241015,105900,240450120,5270,5270,5270,5270,0
|
|
20241015,105800,240450120,5270,5270,5270,5270,0
|
|
20241015,105700,240450120,5270,5270,5270,5270,0
|
|
20241015,105600,240450120,5270,5270,5270,5270,12
|
|
20241015,105500,240386880,5280,5270,5280,5270,2259
|
|
20241015,105400,228460370,5270,5270,5270,5270,0
|
|
20241015,105300,228460370,5270,5270,5270,5270,0
|
|
20241015,105200,228460370,5270,5270,5270,5270,3
|
|
20241015,105100,228444560,5260,5260,5260,5260,0
|
|
20241015,105000,228444560,5260,5260,5260,5260,0
|
|
20241015,104900,228444560,5260,5260,5260,5260,101
|
|
20241015,104800,227913300,5260,5260,5260,5260,0
|
|
20241015,104700,227913300,5260,5260,5260,5260,5
|
|
20241015,104600,227887000,5260,5260,5260,5260,0
|
|
20241015,104500,227887000,5260,5260,5260,5260,4
|
|
20241015,104400,227865960,5260,5260,5260,5260,78
|
|
20241015,104300,227455680,5260,5260,5260,5260,584
|
|
20241015,104200,224383840,5260,5260,5260,5260,0
|
|
20241015,104100,224383840,5260,5260,5260,5260,0
|
|
20241015,104000,224383840,5260,5260,5260,5260,0
|
|
20241015,103900,224383840,5260,5260,5260,5260,237
|
|
20241015,103800,223137220,5260,5280,5280,5260,96
|
|
20241015,103700,222630360,5260,5260,5260,5260,49
|
|
20241015,103600,222372620,5270,5270,5270,5270,0
|
|
20241015,103500,222372620,5270,5270,5270,5270,1
|
|
20241015,103400,222367350,5270,5270,5270,5270,1
|
|
20241015,103300,222362080,5250,5260,5260,5250,200
|
|
20241015,103200,221311180,5260,5260,5260,5260,0
|
|
20241015,103100,221311180,5260,5260,5260,5260,14
|
|
20241015,103000,221237540,5250,5250,5250,5250,1
|
|
20241015,102900,221232290,5250,5250,5250,5250,331
|
|
20241015,102800,219494540,5250,5250,5250,5250,2
|
|
20241015,102700,219484040,5250,5250,5250,5250,2
|
|
20241015,102600,219473540,5250,5250,5250,5250,714
|
|
20241015,102500,215725040,5250,5250,5250,5250,0
|
|
20241015,102400,215725040,5250,5250,5250,5250,9
|
|
20241015,102300,215677790,5250,5260,5260,5250,125
|
|
20241015,102200,215020820,5260,5260,5260,5260,400
|
|
20241015,102100,212916820,5280,5260,5280,5260,71
|
|
20241015,102000,212543340,5290,5290,5290,5290,0
|
|
20241015,101900,212543340,5290,5290,5290,5290,0
|
|
20241015,101800,212543340,5290,5290,5290,5290,0
|
|
20241015,101700,212543340,5290,5290,5290,5290,1
|
|
20241015,101600,212538050,5260,5260,5260,5260,2
|
|
20241015,101500,212527530,5270,5270,5270,5260,250
|
|
20241015,101400,211211430,5290,5290,5290,5290,0
|
|
20241015,101300,211211430,5290,5290,5290,5290,0
|
|
20241015,101200,211211430,5290,5260,5290,5260,11
|
|
20241015,101100,211153300,5260,5270,5270,5260,118
|
|
20241015,101000,210532420,5290,5290,5290,5290,0
|
|
20241015,100900,210532420,5290,5290,5290,5290,0
|
|
20241015,100800,210532420,5290,5290,5290,5290,0
|
|
20241015,100700,210532420,5290,5290,5290,5290,1
|
|
20241015,100600,210527130,5260,5260,5260,5260,0
|
|
20241015,100500,210527130,5260,5260,5260,5260,383
|
|
20241015,100400,208512550,5260,5260,5260,5250,1225
|
|
20241015,100300,202069150,5250,5250,5250,5250,729
|
|
20241015,100200,198241900,5250,5270,5270,5250,2645
|
|
20241015,100100,184332680,5270,5270,5270,5270,2008
|
|
20241015,100000,173750520,5280,5290,5290,5280,2120
|
|
20241015,095900,162555660,5290,5290,5290,5290,5
|
|
20241015,095800,162529210,5290,5280,5290,5280,367
|
|
20241015,095700,160590760,5280,5280,5280,5280,35
|
|
20241015,095600,160405960,5270,5270,5270,5270,0
|
|
20241015,095500,160405960,5270,5280,5290,5270,1860
|
|
20241015,095400,150590290,5290,5290,5290,5290,280
|
|
20241015,095300,149109090,5290,5290,5290,5290,268
|
|
20241015,095200,147691370,5290,5290,5290,5290,2
|
|
20241015,095100,147680790,5300,5300,5300,5300,2
|
|
20241015,095000,147670190,5300,5300,5300,5300,16
|
|
20241015,094900,147585390,5280,5290,5290,5280,70
|
|
20241015,094800,147215740,5320,5290,5320,5290,254
|
|
20241015,094700,145872050,5290,5330,5330,5290,1977
|
|
20241015,094600,135394520,5330,5310,5340,5310,24
|
|
20241015,094500,135267030,5320,5320,5320,5320,27
|
|
20241015,094400,135123390,5320,5330,5330,5320,662
|
|
20241015,094300,131594950,5330,5330,5330,5330,9
|
|
20241015,094200,131546980,5330,5320,5330,5320,105
|
|
20241015,094100,130988290,5320,5320,5320,5320,12
|
|
20241015,094000,130924450,5320,5300,5320,5300,445
|
|
20241015,093900,128562090,5300,5300,5300,5300,1139
|
|
20241015,093800,122525390,5310,5310,5320,5310,833
|
|
20241015,093700,118102140,5320,5310,5320,5310,116
|
|
20241015,093600,117486020,5320,5320,5320,5320,4
|
|
20241015,093500,117464740,5320,5320,5320,5320,0
|
|
20241015,093400,117464740,5320,5320,5320,5320,17
|
|
20241015,093300,117374300,5350,5350,5350,5330,936
|
|
20241015,093200,112366720,5350,5350,5350,5350,4
|
|
20241015,093100,112345320,5320,5320,5320,5320,0
|
|
20241015,093000,112345320,5320,5320,5320,5320,85
|
|
20241015,092900,111893120,5350,5350,5350,5350,0
|
|
20241015,092800,111893120,5350,5350,5350,5350,0
|
|
20241015,092700,111893120,5350,5350,5350,5320,240
|
|
20241015,092600,110616260,5320,5320,5320,5320,0
|
|
20241015,092500,110616260,5320,5320,5320,5320,65
|
|
20241015,092400,110270460,5360,5360,5360,5360,169
|
|
20241015,092300,109364620,5360,5350,5360,5320,172
|
|
20241015,092200,108448490,5350,5350,5350,5350,1
|
|
20241015,092100,108443140,5350,5360,5360,5340,1375
|
|
20241015,092000,101073210,5360,5350,5360,5350,1186
|
|
20241015,091900,94726250,5350,5350,5350,5350,6
|
|
20241015,091800,94694150,5360,5360,5360,5360,500
|
|
20241015,091700,92014150,5360,5380,5380,5360,330
|
|
20241015,091600,90238990,5380,5370,5380,5370,242
|
|
20241015,091500,88937040,5370,5370,5380,5370,23
|
|
20241015,091400,88813410,5370,5320,5370,5320,2075
|
|
20241015,091300,77698890,5350,5350,5350,5310,328
|
|
20241015,091200,75954380,5360,5370,5370,5360,16
|
|
20241015,091100,75868470,5370,5370,5370,5350,198
|
|
20241015,091000,74805230,5370,5360,5380,5350,2316
|
|
20241015,090900,62371050,5300,5340,5360,5300,356
|
|
20241015,090800,60471560,5350,5350,5360,5350,2193
|
|
20241015,090700,48736930,5340,5340,5340,5340,710
|
|
20241015,090600,44945530,5340,5350,5370,5340,2268
|
|
20241015,090500,32786480,5350,5340,5350,5310,1710
|
|
20241015,090400,23658990,5350,5350,5350,5320,336
|
|
20241015,090300,21862890,5310,5370,5370,5310,1605
|
|
20241015,090200,13325800,5370,5340,5380,5340,580
|
|
20241015,090100,10214570,5390,5320,5390,5320,117
|
|
20241015,090000,9589910,5320,5280,5320,5280,1798
|