671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200800,2235167860,5490,5490,5490,5490,7451
|
|
20241024,200700,2235167860,5490,5490,5490,5490,0
|
|
20241024,200600,2235167860,5490,5490,5490,5490,0
|
|
20241024,200500,2235167860,5490,5490,5490,5490,0
|
|
20241024,200400,2235167860,5490,5490,5490,5490,0
|
|
20241024,200300,2235167860,5490,5490,5490,5490,0
|
|
20241024,200200,2235167860,5490,5490,5490,5490,0
|
|
20241024,200100,2235167860,5490,5490,5490,5490,0
|
|
20241024,200000,2235167860,5490,5490,5490,5490,0
|
|
20241024,195900,2235167860,5490,5490,5490,5490,0
|
|
20241024,195800,2235167860,5490,5490,5490,5490,0
|
|
20241024,195700,2235167860,5490,5490,5490,5490,0
|
|
20241024,195600,2235167860,5490,5490,5490,5490,0
|
|
20241024,195500,2235167860,5490,5490,5490,5490,0
|
|
20241024,195400,2235167860,5490,5490,5490,5490,0
|
|
20241024,195300,2235167860,5490,5490,5490,5490,0
|
|
20241024,195200,2235167860,5490,5490,5490,5490,0
|
|
20241024,195100,2235167860,5490,5490,5490,5490,0
|
|
20241024,195000,2235167860,5490,5490,5490,5490,0
|
|
20241024,194900,2235167860,5490,5490,5490,5490,0
|
|
20241024,194800,2235167860,5490,5490,5490,5490,0
|
|
20241024,194700,2235167860,5490,5490,5490,5490,0
|
|
20241024,194600,2235167860,5490,5490,5490,5490,0
|
|
20241024,194500,2235167860,5490,5490,5490,5490,0
|
|
20241024,194400,2235167860,5490,5490,5490,5490,0
|
|
20241024,194300,2235167860,5490,5490,5490,5490,0
|
|
20241024,194200,2235167860,5490,5490,5490,5490,0
|
|
20241024,194100,2235167860,5490,5490,5490,5490,0
|
|
20241024,194000,2235167860,5490,5490,5490,5490,0
|
|
20241024,193900,2235167860,5490,5490,5490,5490,0
|
|
20241024,193800,2235167860,5490,5490,5490,5490,7451
|
|
20241024,193700,2235167860,5490,5490,5490,5490,0
|
|
20241024,193600,2235167860,5490,5490,5490,5490,0
|
|
20241024,193500,2235167860,5490,5490,5490,5490,0
|
|
20241024,193400,2235167860,5490,5490,5490,5490,0
|
|
20241024,193300,2235167860,5490,5490,5490,5490,0
|
|
20241024,193200,2235167860,5490,5490,5490,5490,0
|
|
20241024,193100,2235167860,5490,5490,5490,5490,0
|
|
20241024,193000,2235167860,5490,5490,5490,5490,0
|
|
20241024,192900,2235167860,5490,5490,5490,5490,0
|
|
20241024,192800,2235167860,5490,5490,5490,5490,0
|
|
20241024,192700,2235167860,5490,5490,5490,5490,0
|
|
20241024,192600,2235167860,5490,5490,5490,5490,0
|
|
20241024,192500,2235167860,5490,5490,5490,5490,0
|
|
20241024,192400,2235167860,5490,5490,5490,5490,0
|
|
20241024,192300,2235167860,5490,5490,5490,5490,0
|
|
20241024,192200,2235167860,5490,5490,5490,5490,0
|
|
20241024,192100,2235167860,5490,5490,5490,5490,0
|
|
20241024,192000,2235167860,5490,5490,5490,5490,0
|
|
20241024,191900,2235167860,5490,5490,5490,5490,0
|
|
20241024,191800,2235167860,5490,5490,5490,5490,0
|
|
20241024,191700,2235167860,5490,5490,5490,5490,0
|
|
20241024,191600,2235167860,5490,5490,5490,5490,0
|
|
20241024,191500,2235167860,5490,5490,5490,5490,0
|
|
20241024,191400,2235167860,5490,5490,5490,5490,0
|
|
20241024,191300,2235167860,5490,5490,5490,5490,0
|
|
20241024,191200,2235167860,5490,5490,5490,5490,0
|
|
20241024,191100,2235167860,5490,5490,5490,5490,0
|
|
20241024,191000,2235167860,5490,5490,5490,5490,0
|
|
20241024,190900,2235167860,5490,5490,5490,5490,0
|
|
20241024,190800,2235167860,5490,5490,5490,5490,7451
|
|
20241024,190700,2235167860,5490,5490,5490,5490,0
|
|
20241024,190600,2235167860,5490,5490,5490,5490,0
|
|
20241024,190500,2235167860,5490,5490,5490,5490,0
|
|
20241024,190400,2235167860,5490,5490,5490,5490,0
|
|
20241024,190300,2235167860,5490,5490,5490,5490,0
|
|
20241024,190200,2235167860,5490,5490,5490,5490,0
|
|
20241024,190100,2235167860,5490,5490,5490,5490,0
|
|
20241024,190000,2235167860,5490,5490,5490,5490,0
|
|
20241024,185900,2235167860,5490,5490,5490,5490,0
|
|
20241024,185800,2235167860,5490,5490,5490,5490,0
|
|
20241024,185700,2235167860,5490,5490,5490,5490,0
|
|
20241024,185600,2235167860,5490,5490,5490,5490,0
|
|
20241024,185500,2235167860,5490,5490,5490,5490,0
|
|
20241024,185400,2235167860,5490,5490,5490,5490,0
|
|
20241024,185300,2235167860,5490,5490,5490,5490,0
|
|
20241024,185200,2235167860,5490,5490,5490,5490,0
|
|
20241024,185100,2235167860,5490,5490,5490,5490,0
|
|
20241024,185000,2235167860,5490,5490,5490,5490,0
|
|
20241024,184900,2235167860,5490,5490,5490,5490,0
|
|
20241024,184800,2235167860,5490,5490,5490,5490,0
|
|
20241024,184700,2235167860,5490,5490,5490,5490,0
|
|
20241024,184600,2235167860,5490,5490,5490,5490,0
|
|
20241024,184500,2235167860,5490,5490,5490,5490,0
|
|
20241024,184400,2235167860,5490,5490,5490,5490,0
|
|
20241024,184300,2235167860,5490,5490,5490,5490,0
|
|
20241024,184200,2235167860,5490,5490,5490,5490,0
|
|
20241024,184100,2235167860,5490,5490,5490,5490,0
|
|
20241024,184000,2235167860,5490,5490,5490,5490,0
|
|
20241024,183900,2235167860,5490,5490,5490,5490,0
|
|
20241024,183800,2235167860,5490,5490,5490,5490,7451
|
|
20241024,183700,2235167860,5490,5490,5490,5490,0
|
|
20241024,183600,2235167860,5490,5490,5490,5490,0
|
|
20241024,183500,2235167860,5490,5490,5490,5490,0
|
|
20241024,183400,2235167860,5490,5490,5490,5490,0
|
|
20241024,183300,2235167860,5490,5490,5490,5490,0
|
|
20241024,183200,2235167860,5490,5490,5490,5490,0
|
|
20241024,183100,2235167860,5490,5490,5490,5490,0
|
|
20241024,183000,2235167860,5490,5490,5490,5490,0
|
|
20241024,182900,2235167860,5490,5490,5490,5490,0
|
|
20241024,182800,2235167860,5490,5490,5490,5490,0
|
|
20241024,182700,2235167860,5490,5490,5490,5490,0
|
|
20241024,182600,2235167860,5490,5490,5490,5490,0
|
|
20241024,182500,2235167860,5490,5490,5490,5490,0
|
|
20241024,182400,2235167860,5490,5490,5490,5490,0
|
|
20241024,182300,2235167860,5490,5490,5490,5490,0
|
|
20241024,182200,2235167860,5490,5490,5490,5490,0
|
|
20241024,182100,2235167860,5490,5490,5490,5490,0
|
|
20241024,182000,2235167860,5490,5490,5490,5490,0
|
|
20241024,181900,2235167860,5490,5490,5490,5490,0
|
|
20241024,181800,2235167860,5490,5490,5490,5490,0
|
|
20241024,181700,2235167860,5490,5490,5490,5490,0
|
|
20241024,181600,2235167860,5490,5490,5490,5490,0
|
|
20241024,181500,2235167860,5490,5490,5490,5490,0
|
|
20241024,181400,2235167860,5490,5490,5490,5490,0
|
|
20241024,181300,2235167860,5490,5490,5490,5490,0
|
|
20241024,181200,2235167860,5490,5490,5490,5490,0
|
|
20241024,181100,2235167860,5490,5490,5490,5490,0
|
|
20241024,181000,2235167860,5490,5490,5490,5490,0
|
|
20241024,180900,2235167860,5490,5490,5490,5490,0
|
|
20241024,180800,2235167860,5490,5490,5490,5490,7451
|
|
20241024,180700,2235167860,5490,5490,5490,5490,0
|
|
20241024,180600,2235167860,5490,5490,5490,5490,0
|
|
20241024,180500,2235167860,5490,5490,5490,5490,0
|
|
20241024,180400,2235167860,5490,5490,5490,5490,0
|
|
20241024,180300,2235167860,5490,5490,5490,5490,0
|
|
20241024,180200,2235167860,5490,5490,5490,5490,0
|
|
20241024,180100,2235167860,5490,5490,5490,5490,0
|
|
20241024,180000,2235167860,5490,5490,5490,5490,0
|
|
20241024,175900,2235167860,5490,5490,5490,5490,0
|
|
20241024,175800,2235167860,5490,5490,5490,5490,0
|
|
20241024,175700,2235167860,5490,5490,5490,5490,0
|
|
20241024,175600,2235167860,5490,5490,5490,5490,0
|
|
20241024,175500,2235167860,5490,5490,5490,5490,0
|
|
20241024,175400,2235167860,5490,5490,5490,5490,0
|
|
20241024,175300,2235167860,5490,5490,5490,5490,0
|
|
20241024,175200,2235167860,5490,5490,5490,5490,0
|
|
20241024,175100,2235167860,5490,5490,5490,5490,0
|
|
20241024,175000,2235167860,5490,5490,5490,5490,0
|
|
20241024,174900,2235167860,5490,5490,5490,5490,0
|
|
20241024,174800,2235167860,5490,5490,5490,5490,0
|
|
20241024,174700,2235167860,5490,5490,5490,5490,0
|
|
20241024,174600,2235167860,5490,5490,5490,5490,0
|
|
20241024,174500,2235167860,5490,5490,5490,5490,0
|
|
20241024,174400,2235167860,5490,5490,5490,5490,0
|
|
20241024,174300,2235167860,5490,5490,5490,5490,0
|
|
20241024,174200,2235167860,5490,5490,5490,5490,0
|
|
20241024,174100,2235167860,5490,5490,5490,5490,0
|
|
20241024,174000,2235167860,5490,5490,5490,5490,0
|
|
20241024,173900,2235167860,5490,5490,5490,5490,0
|
|
20241024,173800,2235167860,5490,5490,5490,5490,7451
|
|
20241024,173700,2235167860,5490,5490,5490,5490,0
|
|
20241024,173600,2235167860,5490,5490,5490,5490,0
|
|
20241024,173500,2235167860,5490,5490,5490,5490,0
|
|
20241024,173400,2235167860,5490,5490,5490,5490,0
|
|
20241024,173300,2235167860,5490,5490,5490,5490,0
|
|
20241024,173200,2235167860,5490,5490,5490,5490,0
|
|
20241024,173100,2235167860,5490,5490,5490,5490,0
|
|
20241024,173000,2235167860,5490,5490,5490,5490,0
|
|
20241024,172900,2235167860,5490,5490,5490,5490,0
|
|
20241024,172800,2235167860,5490,5490,5490,5490,0
|
|
20241024,172700,2235167860,5490,5490,5490,5490,0
|
|
20241024,172600,2235167860,5490,5490,5490,5490,0
|
|
20241024,172500,2235167860,5490,5490,5490,5490,0
|
|
20241024,172400,2235167860,5490,5490,5490,5490,0
|
|
20241024,172300,2235167860,5490,5490,5490,5490,0
|
|
20241024,172200,2235167860,5490,5490,5490,5490,0
|
|
20241024,172100,2235167860,5490,5490,5490,5490,0
|
|
20241024,172000,2235167860,5490,5490,5490,5490,0
|
|
20241024,171900,2235167860,5490,5490,5490,5490,0
|
|
20241024,171800,2235167860,5490,5490,5490,5490,0
|
|
20241024,171700,2235167860,5490,5490,5490,5490,0
|
|
20241024,171600,2235167860,5490,5490,5490,5490,0
|
|
20241024,171500,2235167860,5490,5490,5490,5490,0
|
|
20241024,171400,2235167860,5490,5490,5490,5490,0
|
|
20241024,171300,2235167860,5490,5490,5490,5490,0
|
|
20241024,171200,2235167860,5490,5490,5490,5490,0
|
|
20241024,171100,2235167860,5490,5490,5490,5490,0
|
|
20241024,171000,2235167860,5490,5490,5490,5490,0
|
|
20241024,170900,2235167860,5490,5490,5490,5490,0
|
|
20241024,170800,2235167860,5490,5490,5490,5490,7451
|
|
20241024,170700,2235167860,5490,5490,5490,5490,0
|
|
20241024,170600,2235167860,5490,5490,5490,5490,0
|
|
20241024,170500,2235167860,5490,5490,5490,5490,0
|
|
20241024,170400,2235167860,5490,5490,5490,5490,0
|
|
20241024,170300,2235167860,5490,5490,5490,5490,0
|
|
20241024,170200,2235167860,5490,5490,5490,5490,0
|
|
20241024,170100,2235167860,5490,5490,5490,5490,0
|
|
20241024,170000,2235167860,5490,5490,5490,5490,0
|
|
20241024,165900,2235167860,5490,5490,5490,5490,0
|
|
20241024,165800,2235167860,5490,5490,5490,5490,0
|
|
20241024,165700,2235167860,5490,5490,5490,5490,0
|
|
20241024,165600,2235167860,5490,5490,5490,5490,0
|
|
20241024,165500,2235167860,5490,5490,5490,5490,0
|
|
20241024,165400,2235167860,5490,5490,5490,5490,0
|
|
20241024,165300,2235167860,5490,5490,5490,5490,0
|
|
20241024,165200,2235167860,5490,5490,5490,5490,0
|
|
20241024,165100,2235167860,5490,5490,5490,5490,0
|
|
20241024,165000,2235167860,5490,5490,5490,5490,0
|
|
20241024,164900,2235167860,5490,5490,5490,5490,0
|
|
20241024,164800,2235167860,5490,5490,5490,5490,0
|
|
20241024,164700,2235167860,5490,5490,5490,5490,0
|
|
20241024,164600,2235167860,5490,5490,5490,5490,0
|
|
20241024,164500,2235167860,5490,5490,5490,5490,0
|
|
20241024,164400,2235167860,5490,5490,5490,5490,0
|
|
20241024,164300,2235167860,5490,5490,5490,5490,0
|
|
20241024,164200,2235167860,5490,5490,5490,5490,0
|
|
20241024,164100,2235167860,5490,5490,5490,5490,0
|
|
20241024,164000,2235167860,5490,5490,5490,5490,0
|
|
20241024,163900,2235167860,5490,5490,5490,5490,0
|
|
20241024,163800,2235167860,5490,5490,5490,5490,7451
|
|
20241024,163700,2235167860,5490,5490,5490,5490,0
|
|
20241024,163600,2235167860,5490,5490,5490,5490,0
|
|
20241024,163500,2235167860,5490,5490,5490,5490,0
|
|
20241024,163400,2235167860,5490,5490,5490,5490,0
|
|
20241024,163300,2235167860,5490,5490,5490,5490,0
|
|
20241024,163200,2235167860,5490,5490,5490,5490,0
|
|
20241024,163100,2235167860,5490,5490,5490,5490,0
|
|
20241024,163000,2235167860,5490,5490,5490,5490,0
|
|
20241024,162900,2235167860,5490,5490,5490,5490,0
|
|
20241024,162800,2235167860,5490,5490,5490,5490,0
|
|
20241024,162700,2235167860,5490,5490,5490,5490,0
|
|
20241024,162600,2235167860,5490,5490,5490,5490,0
|
|
20241024,162500,2235167860,5490,5490,5490,5490,0
|
|
20241024,162400,2235167860,5490,5490,5490,5490,0
|
|
20241024,162300,2235167860,5490,5490,5490,5490,0
|
|
20241024,162200,2235167860,5490,5490,5490,5490,0
|
|
20241024,162100,2235167860,5490,5490,5490,5490,0
|
|
20241024,162000,2235167860,5490,5490,5490,5490,0
|
|
20241024,161900,2235167860,5490,5490,5490,5490,0
|
|
20241024,161800,2235167860,5490,5490,5490,5490,0
|
|
20241024,161700,2235167860,5490,5490,5490,5490,0
|
|
20241024,161600,2235167860,5490,5490,5490,5490,0
|
|
20241024,161500,2235167860,5490,5490,5490,5490,0
|
|
20241024,161400,2235167860,5490,5490,5490,5490,0
|
|
20241024,161300,2235167860,5490,5490,5490,5490,0
|
|
20241024,161200,2235167860,5490,5490,5490,5490,0
|
|
20241024,161100,2235167860,5490,5490,5490,5490,0
|
|
20241024,161000,2235167860,5490,5490,5490,5490,0
|
|
20241024,160900,2235167860,5490,5490,5490,5490,0
|
|
20241024,160800,2235167860,5490,5490,5490,5490,7451
|
|
20241024,160700,2235167860,5490,5490,5490,5490,0
|
|
20241024,160600,2235167860,5490,5490,5490,5490,0
|
|
20241024,160500,2235167860,5490,5490,5490,5490,0
|
|
20241024,160400,2235167860,5490,5490,5490,5490,0
|
|
20241024,160300,2235167860,5490,5490,5490,5490,0
|
|
20241024,160200,2235167860,5490,5490,5490,5490,0
|
|
20241024,160100,2235167860,5490,5490,5490,5490,0
|
|
20241024,160000,2235167860,5490,5490,5490,5490,0
|
|
20241024,155900,2235167860,5490,5490,5490,5490,0
|
|
20241024,155800,2235167860,5490,5490,5490,5490,0
|
|
20241024,155700,2235167860,5490,5490,5490,5490,0
|
|
20241024,155600,2235167860,5490,5490,5490,5490,0
|
|
20241024,155500,2235167860,5490,5490,5490,5490,0
|
|
20241024,155400,2235167860,5490,5490,5490,5490,0
|
|
20241024,155300,2235167860,5490,5490,5490,5490,0
|
|
20241024,155200,2235167860,5490,5490,5490,5490,0
|
|
20241024,155100,2235167860,5490,5490,5490,5490,0
|
|
20241024,155000,2235167860,5490,5490,5490,5490,0
|
|
20241024,154900,2235167860,5490,5490,5490,5490,0
|
|
20241024,154800,2235167860,5490,5490,5490,5490,0
|
|
20241024,154700,2235167860,5490,5490,5490,5490,0
|
|
20241024,154600,2235167860,5490,5490,5490,5490,0
|
|
20241024,154500,2235167860,5490,5490,5490,5490,0
|
|
20241024,154400,2235167860,5490,5490,5490,5490,0
|
|
20241024,154300,2235167860,5490,5490,5490,5490,0
|
|
20241024,154200,2235167860,5490,5490,5490,5490,0
|
|
20241024,154100,2235167860,5490,5490,5490,5490,0
|
|
20241024,154000,2235167860,5490,5490,5490,5490,0
|
|
20241024,153900,2235167860,5490,5490,5490,5490,0
|
|
20241024,153800,2235167860,5490,5490,5490,5490,7451
|
|
20241024,153700,2235167860,5490,5490,5490,5490,0
|
|
20241024,153600,2235167860,5490,5490,5490,5490,0
|
|
20241024,153500,2235167860,5490,5490,5490,5490,0
|
|
20241024,153400,2235167860,5490,5490,5490,5490,0
|
|
20241024,153300,2235167860,5490,5490,5490,5490,0
|
|
20241024,153200,2235167860,5490,5490,5490,5490,0
|
|
20241024,153100,2235167860,5490,5490,5490,5490,0
|
|
20241024,153000,2235167860,5490,5490,5490,5490,7451
|
|
20241024,152900,2194261870,5480,5480,5480,5480,0
|
|
20241024,152800,2194261870,5480,5480,5480,5480,0
|
|
20241024,152700,2194261870,5480,5480,5480,5480,0
|
|
20241024,152600,2194261870,5480,5480,5480,5480,0
|
|
20241024,152500,2194261870,5480,5480,5480,5480,0
|
|
20241024,152400,2194261870,5480,5480,5480,5480,0
|
|
20241024,152300,2194261870,5480,5480,5480,5480,0
|
|
20241024,152200,2194261870,5480,5480,5480,5480,0
|
|
20241024,152100,2194261870,5480,5480,5480,5480,0
|
|
20241024,152000,2194261870,5480,5480,5480,5480,0
|
|
20241024,151900,2194261870,5480,5400,5480,5370,8101
|
|
20241024,151800,2150306450,5400,5400,5400,5390,35
|
|
20241024,151700,2150117460,5400,5390,5400,5350,1527
|
|
20241024,151600,2141931050,5390,5390,5400,5390,1105
|
|
20241024,151500,2135974650,5390,5370,5390,5370,2380
|
|
20241024,151400,2123174130,5390,5410,5410,5370,2705
|
|
20241024,151300,2108598600,5380,5400,5410,5380,5265
|
|
20241024,151200,2080236570,5400,5410,5420,5390,396
|
|
20241024,151100,2078099740,5410,5400,5410,5390,1271
|
|
20241024,151000,2071238950,5400,5390,5400,5390,43
|
|
20241024,150900,2071007150,5400,5400,5400,5390,101
|
|
20241024,150800,2070462450,5400,5390,5410,5390,160
|
|
20241024,150700,2069599850,5410,5400,5410,5390,339
|
|
20241024,150600,2067767880,5400,5400,5400,5400,6
|
|
20241024,150500,2067735480,5400,5410,5420,5400,227
|
|
20241024,150400,2066508640,5410,5390,5410,5380,1803
|
|
20241024,150300,2056808420,5400,5400,5400,5400,1047
|
|
20241024,150200,2051154620,5400,5400,5400,5380,868
|
|
20241024,150100,2046484070,5400,5390,5400,5390,3
|
|
20241024,150000,2046467880,5400,5400,5400,5400,39
|
|
20241024,145900,2046257280,5400,5390,5400,5390,31
|
|
20241024,145800,2046090180,5400,5390,5400,5380,5
|
|
20241024,145700,2046063240,5400,5380,5400,5370,1007
|
|
20241024,145600,2040649450,5400,5400,5400,5400,0
|
|
20241024,145500,2040649450,5400,5410,5410,5370,186
|
|
20241024,145400,2039650530,5420,5390,5420,5370,339
|
|
20241024,145300,2037828970,5400,5410,5410,5400,9
|
|
20241024,145200,2037780330,5420,5410,5420,5410,105
|
|
20241024,145100,2037211270,5410,5400,5410,5370,2004
|
|
20241024,145000,2026395140,5410,5370,5410,5370,3011
|
|
20241024,144900,2010117290,5370,5370,5370,5360,310
|
|
20241024,144800,2008452650,5370,5360,5370,5360,1375
|
|
20241024,144700,2001072610,5360,5360,5370,5360,406
|
|
20241024,144600,1998895640,5350,5340,5360,5340,537
|
|
20241024,144500,1996027670,5360,5360,5360,5340,403
|
|
20241024,144400,1993874530,5360,5350,5360,5350,51
|
|
20241024,144300,1993601230,5350,5340,5350,5340,267
|
|
20241024,144200,1992172800,5350,5350,5350,5330,1738
|
|
20241024,144100,1982874540,5360,5360,5370,5360,63
|
|
20241024,144000,1982536850,5360,5360,5360,5350,41
|
|
20241024,143900,1982317100,5360,5370,5370,5350,5
|
|
20241024,143800,1982290300,5360,5370,5370,5360,111
|
|
20241024,143700,1981695320,5370,5360,5370,5360,104
|
|
20241024,143600,1981137840,5370,5360,5370,5350,340
|
|
20241024,143500,1979315500,5360,5360,5360,5360,0
|
|
20241024,143400,1979315500,5360,5360,5360,5350,448
|
|
20241024,143300,1976918670,5350,5350,5360,5350,405
|
|
20241024,143200,1974750910,5320,5370,5370,5320,2505
|
|
20241024,143100,1961398580,5340,5340,5340,5340,515
|
|
20241024,143000,1958648480,5340,5390,5390,5340,96448
|
|
20241024,142900,1442092450,5390,5390,5390,5390,0
|
|
20241024,142800,1442092450,5390,5390,5390,5390,622
|
|
20241024,142700,1438739870,5400,5400,5400,5400,0
|
|
20241024,142600,1438739870,5400,5400,5400,5400,100
|
|
20241024,142500,1438199870,5380,5400,5400,5380,120
|
|
20241024,142400,1437552930,5400,5400,5400,5400,0
|
|
20241024,142300,1437552930,5400,5400,5400,5400,0
|
|
20241024,142200,1437552930,5400,5400,5400,5400,26
|
|
20241024,142100,1437412530,5410,5410,5410,5410,0
|
|
20241024,142000,1437412530,5410,5410,5410,5410,37
|
|
20241024,141900,1437212360,5410,5380,5410,5380,1108
|
|
20241024,141800,1431221880,5370,5380,5400,5370,4560
|
|
20241024,141700,1406681520,5400,5390,5400,5380,450
|
|
20241024,141600,1404257940,5400,5400,5400,5390,1126
|
|
20241024,141500,1398179550,5410,5410,5410,5410,1
|
|
20241024,141400,1398174140,5410,5410,5410,5410,0
|
|
20241024,141300,1398174140,5410,5410,5410,5410,0
|
|
20241024,141200,1398174140,5410,5410,5410,5410,4
|
|
20241024,141100,1398152500,5400,5400,5400,5400,4
|
|
20241024,141000,1398130900,5400,5400,5400,5400,0
|
|
20241024,140900,1398130900,5400,5400,5400,5400,200
|
|
20241024,140800,1397050900,5400,5400,5400,5400,0
|
|
20241024,140700,1397050900,5400,5400,5400,5400,199
|
|
20241024,140600,1395976300,5400,5400,5400,5400,21
|
|
20241024,140500,1395862900,5400,5400,5400,5400,6
|
|
20241024,140400,1395830500,5400,5400,5400,5390,160
|
|
20241024,140300,1394966510,5390,5400,5400,5390,252
|
|
20241024,140200,1393608220,5390,5390,5390,5390,1
|
|
20241024,140100,1393602830,5410,5400,5410,5400,238
|
|
20241024,140000,1392317620,5400,5410,5410,5390,1965
|
|
20241024,135900,1381705310,5400,5400,5410,5400,23
|
|
20241024,135800,1381580900,5410,5400,5410,5400,435
|
|
20241024,135700,1379231050,5410,5410,5410,5400,87
|
|
20241024,135600,1378760930,5410,5400,5410,5380,374
|
|
20241024,135500,1376745710,5400,5400,5400,5390,9
|
|
20241024,135400,1376697170,5380,5400,5400,5380,1125
|
|
20241024,135300,1370640350,5400,5390,5400,5390,139
|
|
20241024,135200,1369889770,5400,5400,5400,5390,94
|
|
20241024,135100,1369382990,5400,5400,5400,5380,471
|
|
20241024,135000,1366840050,5380,5410,5410,5380,5502
|
|
20241024,134900,1337144120,5410,5410,5410,5410,4
|
|
20241024,134800,1337122480,5420,5420,5420,5420,244
|
|
20241024,134700,1335800000,5410,5410,5410,5410,200
|
|
20241024,134600,1334718000,5420,5430,5430,5410,102
|
|
20241024,134500,1334165160,5420,5420,5420,5420,1
|
|
20241024,134400,1334159740,5420,5420,5420,5420,0
|
|
20241024,134300,1334159740,5420,5420,5420,5420,0
|
|
20241024,134200,1334159740,5420,5420,5420,5420,200
|
|
20241024,134100,1333075740,5420,5410,5420,5410,21
|
|
20241024,134000,1332961950,5430,5420,5430,5420,37
|
|
20241024,133900,1332761060,5410,5410,5410,5410,0
|
|
20241024,133800,1332761060,5410,5420,5420,5410,130
|
|
20241024,133700,1332056760,5430,5410,5430,5410,4
|
|
20241024,133600,1332035080,5420,5420,5420,5420,0
|
|
20241024,133500,1332035080,5420,5420,5420,5410,146
|
|
20241024,133400,1331244110,5440,5420,5440,5410,1994
|
|
20241024,133300,1320434760,5430,5430,5430,5430,969
|
|
20241024,133200,1315173090,5440,5440,5440,5440,0
|
|
20241024,133100,1315173090,5440,5430,5440,5430,441
|
|
20241024,133000,1312778440,5430,5430,5430,5430,652
|
|
20241024,132900,1309238080,5430,5430,5430,5430,75
|
|
20241024,132800,1308830830,5420,5420,5420,5420,202
|
|
20241024,132700,1307735990,5420,5420,5420,5420,0
|
|
20241024,132600,1307735990,5420,5400,5420,5400,3
|
|
20241024,132500,1307719750,5430,5410,5430,5400,22
|
|
20241024,132400,1307600840,5430,5430,5430,5400,204
|
|
20241024,132300,1306497180,5420,5410,5420,5410,181
|
|
20241024,132200,1305517170,5410,5420,5420,5410,305
|
|
20241024,132100,1303864090,5420,5420,5420,5420,50
|
|
20241024,132000,1303593090,5430,5470,5470,5430,439
|
|
20241024,131900,1301207840,5470,5470,5470,5470,0
|
|
20241024,131800,1301207840,5470,5460,5470,5460,2
|
|
20241024,131700,1301196910,5400,5460,5460,5400,3415
|
|
20241024,131600,1282718150,5450,5430,5450,5420,2289
|
|
20241024,131500,1270265260,5420,5430,5430,5420,314
|
|
20241024,131400,1268561870,5430,5440,5440,5430,11
|
|
20241024,131300,1268502040,5430,5440,5440,5430,209
|
|
20241024,131200,1267365980,5430,5430,5430,5430,45
|
|
20241024,131100,1267121630,5430,5430,5430,5430,1
|
|
20241024,131000,1267116200,5420,5420,5420,5420,2
|
|
20241024,130900,1267105360,5420,5430,5430,5420,335
|
|
20241024,130800,1265289110,5440,5440,5440,5440,72
|
|
20241024,130700,1264897430,5430,5430,5430,5430,201
|
|
20241024,130600,1263806000,5430,5420,5430,5420,12
|
|
20241024,130500,1263740850,5440,5420,5440,5400,911
|
|
20241024,130400,1258813510,5440,5440,5440,5440,0
|
|
20241024,130300,1258813510,5440,5440,5440,5430,573
|
|
20241024,130200,1255702090,5450,5450,5450,5450,3
|
|
20241024,130100,1255685740,5440,5450,5450,5440,102
|
|
20241024,130000,1255130740,5450,5430,5450,5420,633
|
|
20241024,125900,1251690140,5430,5400,5430,5400,2742
|
|
20241024,125800,1236836210,5400,5400,5400,5400,0
|
|
20241024,125700,1236836210,5400,5400,5400,5400,0
|
|
20241024,125600,1236836210,5400,5410,5420,5400,71
|
|
20241024,125500,1236452650,5420,5420,5420,5420,0
|
|
20241024,125400,1236452650,5420,5420,5420,5380,3648
|
|
20241024,125300,1216752920,5420,5420,5430,5420,1579
|
|
20241024,125200,1208194730,5430,5430,5440,5430,398
|
|
20241024,125100,1206033510,5450,5450,5450,5450,1
|
|
20241024,125000,1206028060,5430,5450,5450,5420,61
|
|
20241024,124900,1205695860,5470,5440,5470,5430,5217
|
|
20241024,124800,1177326520,5450,5440,5450,5440,701
|
|
20241024,124700,1173513070,5450,5450,5450,5450,30
|
|
20241024,124600,1173349570,5470,5450,5470,5440,828
|
|
20241024,124500,1168838410,5450,5470,5480,5450,573
|
|
20241024,124400,1165714840,5470,5470,5470,5460,284
|
|
20241024,124300,1164162670,5470,5440,5470,5440,1003
|
|
20241024,124200,1158693690,5440,5430,5440,5430,350
|
|
20241024,124100,1156791690,5450,5430,5450,5430,892
|
|
20241024,124000,1151948110,5430,5450,5450,5420,677
|
|
20241024,123900,1148270860,5420,5440,5440,5400,1173
|
|
20241024,123800,1141921740,5430,5430,5430,5400,3842
|
|
20241024,123700,1121108750,5430,5420,5450,5410,3618
|
|
20241024,123600,1101450000,5420,5400,5450,5380,15899
|
|
20241024,123500,1015597360,5190,5190,5190,5190,0
|
|
20241024,123400,1015597360,5190,5490,5490,5190,34613
|
|
20241024,123300,829934720,5490,5530,5530,5480,5238
|
|
20241024,123200,801150000,5500,5520,5530,5500,9926
|
|
20241024,123100,746483460,5550,5550,5550,5510,1304
|
|
20241024,123000,739294250,5520,5540,5550,5520,8702
|
|
20241024,122900,691242340,5550,5550,5550,5550,904
|
|
20241024,122800,686225140,5560,5550,5560,5550,728
|
|
20241024,122700,682184720,5550,5550,5550,5550,2
|
|
20241024,122600,682173620,5540,5540,5540,5540,501
|
|
20241024,122500,679398080,5540,5540,5540,5540,0
|
|
20241024,122400,679398080,5540,5530,5540,5530,1671
|
|
20241024,122300,670140750,5550,5530,5550,5530,1280
|
|
20241024,122200,663062320,5550,5540,5550,5530,1274
|
|
20241024,122100,656004330,5550,5540,5550,5540,3
|
|
20241024,122000,655987690,5540,5550,5560,5540,37
|
|
20241024,121900,655782020,5550,5550,5550,5550,0
|
|
20241024,121800,655782020,5550,5550,5550,5550,12
|
|
20241024,121700,655715420,5550,5560,5560,5550,1162
|
|
20241024,121600,649266300,5570,5570,5570,5570,0
|
|
20241024,121500,649266300,5570,5570,5570,5570,0
|
|
20241024,121400,649266300,5570,5570,5570,5570,0
|
|
20241024,121300,649266300,5570,5570,5570,5570,100
|
|
20241024,121200,648709300,5550,5550,5550,5550,130
|
|
20241024,121100,647987800,5570,5570,5570,5570,0
|
|
20241024,121000,647987800,5570,5570,5570,5570,0
|
|
20241024,120900,647987800,5570,5570,5570,5570,0
|
|
20241024,120800,647987800,5570,5570,5570,5570,0
|
|
20241024,120700,647987800,5570,5570,5570,5570,0
|
|
20241024,120600,647987800,5570,5570,5570,5570,0
|
|
20241024,120500,647987800,5570,5570,5570,5570,0
|
|
20241024,120400,647987800,5570,5570,5570,5570,0
|
|
20241024,120300,647987800,5570,5570,5570,5570,1
|
|
20241024,120200,647982230,5570,5560,5570,5560,1152
|
|
20241024,120100,641575230,5550,5550,5550,5550,99
|
|
20241024,120000,641025780,5560,5560,5560,5560,36
|
|
20241024,115900,640825620,5570,5570,5570,5570,0
|
|
20241024,115800,640825620,5570,5570,5570,5570,1
|
|
20241024,115700,640820050,5550,5550,5550,5550,300
|
|
20241024,115600,639155050,5550,5550,5550,5550,0
|
|
20241024,115500,639155050,5550,5550,5550,5550,1
|
|
20241024,115400,639149500,5580,5580,5580,5580,259
|
|
20241024,115300,637704280,5580,5580,5580,5580,2
|
|
20241024,115200,637693120,5560,5560,5560,5560,605
|
|
20241024,115100,634329320,5560,5560,5560,5560,61
|
|
20241024,115000,633990160,5570,5570,5570,5570,1
|
|
20241024,114900,633984590,5580,5580,5580,5580,1
|
|
20241024,114800,633979010,5570,5570,5570,5570,0
|
|
20241024,114700,633979010,5570,5570,5570,5570,0
|
|
20241024,114600,633979010,5570,5570,5570,5570,0
|
|
20241024,114500,633979010,5570,5570,5570,5570,1
|
|
20241024,114400,633973440,5580,5580,5580,5580,0
|
|
20241024,114300,633973440,5580,5580,5580,5580,1
|
|
20241024,114200,633967860,5590,5590,5590,5590,1
|
|
20241024,114100,633962270,5600,5600,5600,5600,0
|
|
20241024,114000,633962270,5600,5600,5600,5600,0
|
|
20241024,113900,633962270,5600,5600,5600,5600,0
|
|
20241024,113800,633962270,5600,5600,5600,5600,0
|
|
20241024,113700,633962270,5600,5600,5600,5600,1
|
|
20241024,113600,633956670,5550,5560,5560,5550,2000
|
|
20241024,113500,622856290,5550,5570,5570,5550,186
|
|
20241024,113400,621823010,5570,5570,5570,5570,4
|
|
20241024,113300,621800730,5570,5570,5570,5570,1000
|
|
20241024,113200,616230730,5580,5580,5580,5580,0
|
|
20241024,113100,616230730,5580,5580,5580,5580,0
|
|
20241024,113000,616230730,5580,5580,5580,5580,135
|
|
20241024,112900,615477430,5580,5580,5580,5580,0
|
|
20241024,112800,615477430,5580,5580,5580,5580,0
|
|
20241024,112700,615477430,5580,5580,5580,5580,5
|
|
20241024,112600,615449530,5580,5580,5580,5580,0
|
|
20241024,112500,615449530,5580,5580,5580,5580,135
|
|
20241024,112400,614696230,5580,5580,5580,5580,0
|
|
20241024,112300,614696230,5580,5580,5580,5580,0
|
|
20241024,112200,614696230,5580,5580,5580,5580,740
|
|
20241024,112100,610567030,5600,5600,5600,5600,0
|
|
20241024,112000,610567030,5600,5600,5600,5600,0
|
|
20241024,111900,610567030,5600,5600,5600,5600,0
|
|
20241024,111800,610567030,5600,5600,5600,5600,0
|
|
20241024,111700,610567030,5600,5590,5600,5590,270
|
|
20241024,111600,609055800,5560,5560,5560,5560,0
|
|
20241024,111500,609055800,5560,5560,5560,5560,6914
|
|
20241024,111400,570613960,5570,5570,5570,5570,10
|
|
20241024,111300,570558260,5580,5580,5580,5580,0
|
|
20241024,111200,570558260,5580,5590,5590,5580,20
|
|
20241024,111100,570446560,5590,5590,5590,5590,2
|
|
20241024,111000,570435380,5550,5590,5590,5550,2
|
|
20241024,110900,570424240,5550,5570,5570,5550,635
|
|
20241024,110800,566894850,5560,5560,5560,5560,1
|
|
20241024,110700,566889290,5570,5570,5570,5570,0
|
|
20241024,110600,566889290,5570,5570,5570,5570,0
|
|
20241024,110500,566889290,5570,5570,5570,5570,0
|
|
20241024,110400,566889290,5570,5570,5570,5570,0
|
|
20241024,110300,566889290,5570,5570,5570,5570,152
|
|
20241024,110200,566042650,5560,5560,5560,5560,529
|
|
20241024,110100,563101410,5560,5560,5560,5560,0
|
|
20241024,110000,563101410,5560,5560,5560,5560,83
|
|
20241024,105900,562639930,5560,5560,5560,5560,0
|
|
20241024,105800,562639930,5560,5570,5570,5560,94
|
|
20241024,105700,562116900,5590,5590,5590,5590,1
|
|
20241024,105600,562111310,5570,5570,5570,5570,100
|
|
20241024,105500,561554310,5570,5570,5570,5570,0
|
|
20241024,105400,561554310,5570,5570,5570,5570,0
|
|
20241024,105300,561554310,5570,5570,5570,5570,7
|
|
20241024,105200,561515320,5570,5570,5570,5570,0
|
|
20241024,105100,561515320,5570,5570,5570,5570,0
|
|
20241024,105000,561515320,5570,5570,5570,5570,100
|
|
20241024,104900,560958320,5570,5570,5580,5570,1401
|
|
20241024,104800,553154730,5580,5580,5580,5580,0
|
|
20241024,104700,553154730,5580,5580,5580,5580,57
|
|
20241024,104600,552836670,5580,5580,5580,5580,0
|
|
20241024,104500,552836670,5580,5610,5610,5580,201
|
|
20241024,104400,551715060,5610,5610,5610,5610,0
|
|
20241024,104300,551715060,5610,5610,5630,5600,1194
|
|
20241024,104200,545028600,5630,5630,5630,5610,42
|
|
20241024,104100,544792940,5620,5620,5620,5620,1661
|
|
20241024,104000,535458120,5610,5590,5610,5590,1430
|
|
20241024,103900,527447360,5590,5580,5590,5580,812
|
|
20241024,103800,522916290,5550,5550,5550,5550,5
|
|
20241024,103700,522888540,5580,5580,5580,5580,1
|
|
20241024,103600,522882960,5550,5550,5550,5550,35
|
|
20241024,103500,522688710,5570,5570,5570,5570,0
|
|
20241024,103400,522688710,5570,5570,5570,5570,0
|
|
20241024,103300,522688710,5570,5560,5570,5560,100
|
|
20241024,103200,522132210,5560,5560,5560,5560,20
|
|
20241024,103100,522021010,5560,5560,5560,5560,10
|
|
20241024,103000,521965410,5550,5550,5550,5550,750
|
|
20241024,102900,517802910,5520,5530,5530,5520,600
|
|
20241024,102800,514490560,5520,5520,5520,5520,0
|
|
20241024,102700,514490560,5520,5530,5530,5520,6293
|
|
20241024,102600,479737950,5530,5530,5530,5530,8
|
|
20241024,102500,479693710,5530,5530,5530,5530,1569
|
|
20241024,102400,471017140,5530,5560,5560,5530,718
|
|
20241024,102300,467037470,5560,5560,5560,5560,0
|
|
20241024,102200,467037470,5560,5560,5560,5560,0
|
|
20241024,102100,467037470,5560,5560,5560,5560,0
|
|
20241024,102000,467037470,5560,5560,5560,5560,0
|
|
20241024,101900,467037470,5560,5560,5560,5560,10
|
|
20241024,101800,466981870,5550,5600,5600,5550,118
|
|
20241024,101700,466326920,5550,5550,5550,5550,687
|
|
20241024,101600,462514070,5560,5570,5570,5560,2853
|
|
20241024,101500,446636230,5570,5570,5570,5570,0
|
|
20241024,101400,446636230,5570,5570,5570,5570,0
|
|
20241024,101300,446636230,5570,5570,5570,5570,9
|
|
20241024,101200,446586100,5570,5580,5580,5570,438
|
|
20241024,101100,444145940,5600,5600,5600,5600,0
|
|
20241024,101000,444145940,5600,5600,5600,5600,0
|
|
20241024,100900,444145940,5600,5600,5600,5600,106
|
|
20241024,100800,443552340,5600,5610,5610,5600,675
|
|
20241024,100700,439766590,5610,5610,5610,5610,0
|
|
20241024,100600,439766590,5610,5610,5610,5600,738
|
|
20241024,100500,435626760,5610,5610,5610,5610,1
|
|
20241024,100400,435621150,5560,5570,5570,5560,500
|
|
20241024,100300,432836210,5580,5630,5630,5580,567
|
|
20241024,100200,429667250,5630,5590,5630,5580,365
|
|
20241024,100100,427628560,5630,5630,5630,5630,1
|
|
20241024,100000,427622930,5600,5610,5610,5600,459
|
|
20241024,095900,425052440,5640,5640,5640,5640,9
|
|
20241024,095800,425001680,5650,5650,5650,5650,257
|
|
20241024,095700,423549630,5630,5630,5630,5630,86
|
|
20241024,095600,423065450,5630,5620,5630,5620,1381
|
|
20241024,095500,415292780,5620,5600,5620,5600,2308
|
|
20241024,095400,402345520,5600,5600,5600,5600,22
|
|
20241024,095300,402222320,5560,5600,5600,5560,1762
|
|
20241024,095200,392423790,5600,5600,5600,5600,0
|
|
20241024,095100,392423790,5600,5600,5600,5600,0
|
|
20241024,095000,392423790,5600,5600,5600,5590,11
|
|
20241024,094900,392362200,5570,5570,5570,5570,0
|
|
20241024,094800,392362200,5570,5570,5570,5560,480
|
|
20241024,094700,389692420,5560,5610,5610,5560,410
|
|
20241024,094600,387410100,5600,5590,5600,5590,1307
|
|
20241024,094500,380091400,5590,5590,5590,5590,5
|
|
20241024,094400,380063450,5590,5590,5600,5590,24
|
|
20241024,094300,379929280,5560,5590,5590,5550,407
|
|
20241024,094200,377654380,5590,5590,5590,5560,2114
|
|
20241024,094100,365897060,5590,5590,5590,5580,71
|
|
20241024,094000,365500800,5590,5550,5590,5550,655
|
|
20241024,093900,361862450,5550,5540,5550,5530,686
|
|
20241024,093800,358057250,5530,5530,5530,5530,0
|
|
20241024,093700,358057250,5530,5540,5540,5530,87
|
|
20241024,093600,357575280,5550,5550,5550,5540,2117
|
|
20241024,093500,345828030,5540,5540,5540,5540,0
|
|
20241024,093400,345828030,5540,5550,5550,5530,1016
|
|
20241024,093300,340199280,5550,5540,5550,5540,422
|
|
20241024,093200,337857190,5550,5550,5550,5550,1050
|
|
20241024,093100,332029690,5560,5560,5560,5560,0
|
|
20241024,093000,332029690,5560,5590,5590,5560,477
|
|
20241024,092900,329377100,5560,5600,5600,5560,482
|
|
20241024,092800,326689650,5580,5590,5610,5580,147
|
|
20241024,092700,325869250,5590,5610,5620,5590,245
|
|
20241024,092600,324497490,5610,5570,5620,5570,197
|
|
20241024,092500,323390710,5570,5600,5600,5570,22
|
|
20241024,092400,323267570,5600,5630,5630,5600,2410
|
|
20241024,092300,309769540,5630,5600,5630,5600,3371
|
|
20241024,092200,290844690,5580,5560,5580,5560,2114
|
|
20241024,092100,279057000,5510,5530,5530,5480,4875
|
|
20241024,092000,252284610,5510,5510,5510,5510,1
|
|
20241024,091900,252279100,5550,5490,5550,5490,558
|
|
20241024,091800,249209680,5490,5520,5530,5480,4375
|
|
20241024,091700,225184920,5520,5490,5520,5490,1150
|
|
20241024,091600,218848910,5490,5500,5500,5490,110
|
|
20241024,091500,218244400,5510,5480,5510,5480,2042
|
|
20241024,091400,207007410,5480,5490,5490,5480,1431
|
|
20241024,091300,199159730,5500,5500,5500,5500,311
|
|
20241024,091200,197449230,5510,5500,5510,5480,2763
|
|
20241024,091100,182263540,5510,5510,5550,5510,3648
|
|
20241024,091000,162153540,5500,5510,5510,5500,158
|
|
20241024,090900,161283880,5510,5520,5520,5500,4371
|
|
20241024,090800,137226740,5550,5520,5550,5500,5122
|
|
20241024,090700,109017520,5520,5530,5550,5520,1800
|
|
20241024,090600,99052760,5550,5520,5550,5520,95
|
|
20241024,090500,98528330,5550,5530,5550,5510,3075
|
|
20241024,090400,81536230,5530,5550,5550,5530,1614
|
|
20241024,090300,72595530,5580,5580,5580,5560,4727
|
|
20241024,090200,46267200,5580,5580,5580,5580,2265
|
|
20241024,090100,33628500,5570,5580,5580,5570,1169
|
|
20241024,090000,27110860,5580,5570,5580,5570,4864
|