680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,201700,608622880,5500,5500,5500,5500,5148
|
|
20241002,201600,608622880,5500,5500,5500,5500,0
|
|
20241002,201500,608622880,5500,5500,5500,5500,0
|
|
20241002,201400,608622880,5500,5500,5500,5500,0
|
|
20241002,201300,608622880,5500,5500,5500,5500,0
|
|
20241002,201200,608622880,5500,5500,5500,5500,0
|
|
20241002,201100,608622880,5500,5500,5500,5500,0
|
|
20241002,201000,608622880,5500,5500,5500,5500,0
|
|
20241002,200900,608622880,5500,5500,5500,5500,0
|
|
20241002,200800,608622880,5500,5500,5500,5500,0
|
|
20241002,200700,608622880,5500,5500,5500,5500,0
|
|
20241002,200600,608622880,5500,5500,5500,5500,0
|
|
20241002,200500,608622880,5500,5500,5500,5500,0
|
|
20241002,200400,608622880,5500,5500,5500,5500,0
|
|
20241002,200300,608622880,5500,5500,5500,5500,0
|
|
20241002,200200,608622880,5500,5500,5500,5500,0
|
|
20241002,200100,608622880,5500,5500,5500,5500,0
|
|
20241002,200000,608622880,5500,5500,5500,5500,0
|
|
20241002,195900,608622880,5500,5500,5500,5500,0
|
|
20241002,195800,608622880,5500,5500,5500,5500,0
|
|
20241002,195700,608622880,5500,5500,5500,5500,0
|
|
20241002,195600,608622880,5500,5500,5500,5500,0
|
|
20241002,195500,608622880,5500,5500,5500,5500,0
|
|
20241002,195400,608622880,5500,5500,5500,5500,0
|
|
20241002,195300,608622880,5500,5500,5500,5500,0
|
|
20241002,195200,608622880,5500,5500,5500,5500,0
|
|
20241002,195100,608622880,5500,5500,5500,5500,0
|
|
20241002,195000,608622880,5500,5500,5500,5500,0
|
|
20241002,194900,608622880,5500,5500,5500,5500,0
|
|
20241002,194800,608622880,5500,5500,5500,5500,0
|
|
20241002,194700,608622880,5500,5500,5500,5500,5148
|
|
20241002,194600,608622880,5500,5500,5500,5500,0
|
|
20241002,194500,608622880,5500,5500,5500,5500,0
|
|
20241002,194400,608622880,5500,5500,5500,5500,0
|
|
20241002,194300,608622880,5500,5500,5500,5500,0
|
|
20241002,194200,608622880,5500,5500,5500,5500,0
|
|
20241002,194100,608622880,5500,5500,5500,5500,0
|
|
20241002,194000,608622880,5500,5500,5500,5500,0
|
|
20241002,193900,608622880,5500,5500,5500,5500,0
|
|
20241002,193800,608622880,5500,5500,5500,5500,0
|
|
20241002,193700,608622880,5500,5500,5500,5500,0
|
|
20241002,193600,608622880,5500,5500,5500,5500,0
|
|
20241002,193500,608622880,5500,5500,5500,5500,0
|
|
20241002,193400,608622880,5500,5500,5500,5500,0
|
|
20241002,193300,608622880,5500,5500,5500,5500,0
|
|
20241002,193200,608622880,5500,5500,5500,5500,0
|
|
20241002,193100,608622880,5500,5500,5500,5500,0
|
|
20241002,193000,608622880,5500,5500,5500,5500,0
|
|
20241002,192900,608622880,5500,5500,5500,5500,0
|
|
20241002,192800,608622880,5500,5500,5500,5500,0
|
|
20241002,192700,608622880,5500,5500,5500,5500,0
|
|
20241002,192600,608622880,5500,5500,5500,5500,0
|
|
20241002,192500,608622880,5500,5500,5500,5500,0
|
|
20241002,192400,608622880,5500,5500,5500,5500,0
|
|
20241002,192300,608622880,5500,5500,5500,5500,0
|
|
20241002,192200,608622880,5500,5500,5500,5500,0
|
|
20241002,192100,608622880,5500,5500,5500,5500,0
|
|
20241002,192000,608622880,5500,5500,5500,5500,0
|
|
20241002,191900,608622880,5500,5500,5500,5500,0
|
|
20241002,191800,608622880,5500,5500,5500,5500,0
|
|
20241002,191700,608622880,5500,5500,5500,5500,5148
|
|
20241002,191600,608622880,5500,5500,5500,5500,0
|
|
20241002,191500,608622880,5500,5500,5500,5500,0
|
|
20241002,191400,608622880,5500,5500,5500,5500,0
|
|
20241002,191300,608622880,5500,5500,5500,5500,0
|
|
20241002,191200,608622880,5500,5500,5500,5500,0
|
|
20241002,191100,608622880,5500,5500,5500,5500,0
|
|
20241002,191000,608622880,5500,5500,5500,5500,0
|
|
20241002,190900,608622880,5500,5500,5500,5500,0
|
|
20241002,190800,608622880,5500,5500,5500,5500,0
|
|
20241002,190700,608622880,5500,5500,5500,5500,0
|
|
20241002,190600,608622880,5500,5500,5500,5500,0
|
|
20241002,190500,608622880,5500,5500,5500,5500,0
|
|
20241002,190400,608622880,5500,5500,5500,5500,0
|
|
20241002,190300,608622880,5500,5500,5500,5500,0
|
|
20241002,190200,608622880,5500,5500,5500,5500,0
|
|
20241002,190100,608622880,5500,5500,5500,5500,0
|
|
20241002,190000,608622880,5500,5500,5500,5500,0
|
|
20241002,185900,608622880,5500,5500,5500,5500,0
|
|
20241002,185800,608622880,5500,5500,5500,5500,0
|
|
20241002,185700,608622880,5500,5500,5500,5500,0
|
|
20241002,185600,608622880,5500,5500,5500,5500,0
|
|
20241002,185500,608622880,5500,5500,5500,5500,0
|
|
20241002,185400,608622880,5500,5500,5500,5500,0
|
|
20241002,185300,608622880,5500,5500,5500,5500,0
|
|
20241002,185200,608622880,5500,5500,5500,5500,0
|
|
20241002,185100,608622880,5500,5500,5500,5500,0
|
|
20241002,185000,608622880,5500,5500,5500,5500,0
|
|
20241002,184900,608622880,5500,5500,5500,5500,0
|
|
20241002,184800,608622880,5500,5500,5500,5500,0
|
|
20241002,184700,608622880,5500,5500,5500,5500,5148
|
|
20241002,184600,608622880,5500,5500,5500,5500,0
|
|
20241002,184500,608622880,5500,5500,5500,5500,0
|
|
20241002,184400,608622880,5500,5500,5500,5500,0
|
|
20241002,184300,608622880,5500,5500,5500,5500,0
|
|
20241002,184200,608622880,5500,5500,5500,5500,0
|
|
20241002,184100,608622880,5500,5500,5500,5500,0
|
|
20241002,184000,608622880,5500,5500,5500,5500,0
|
|
20241002,183900,608622880,5500,5500,5500,5500,0
|
|
20241002,183800,608622880,5500,5500,5500,5500,0
|
|
20241002,183700,608622880,5500,5500,5500,5500,0
|
|
20241002,183600,608622880,5500,5500,5500,5500,0
|
|
20241002,183500,608622880,5500,5500,5500,5500,0
|
|
20241002,183400,608622880,5500,5500,5500,5500,0
|
|
20241002,183300,608622880,5500,5500,5500,5500,0
|
|
20241002,183200,608622880,5500,5500,5500,5500,0
|
|
20241002,183100,608622880,5500,5500,5500,5500,0
|
|
20241002,183000,608622880,5500,5500,5500,5500,0
|
|
20241002,182900,608622880,5500,5500,5500,5500,0
|
|
20241002,182800,608622880,5500,5500,5500,5500,0
|
|
20241002,182700,608622880,5500,5500,5500,5500,0
|
|
20241002,182600,608622880,5500,5500,5500,5500,0
|
|
20241002,182500,608622880,5500,5500,5500,5500,0
|
|
20241002,182400,608622880,5500,5500,5500,5500,0
|
|
20241002,182300,608622880,5500,5500,5500,5500,0
|
|
20241002,182200,608622880,5500,5500,5500,5500,0
|
|
20241002,182100,608622880,5500,5500,5500,5500,0
|
|
20241002,182000,608622880,5500,5500,5500,5500,0
|
|
20241002,181900,608622880,5500,5500,5500,5500,0
|
|
20241002,181800,608622880,5500,5500,5500,5500,0
|
|
20241002,181700,608622880,5500,5500,5500,5500,5148
|
|
20241002,181600,608622880,5500,5500,5500,5500,0
|
|
20241002,181500,608622880,5500,5500,5500,5500,0
|
|
20241002,181400,608622880,5500,5500,5500,5500,0
|
|
20241002,181300,608622880,5500,5500,5500,5500,0
|
|
20241002,181200,608622880,5500,5500,5500,5500,0
|
|
20241002,181100,608622880,5500,5500,5500,5500,0
|
|
20241002,181000,608622880,5500,5500,5500,5500,0
|
|
20241002,180900,608622880,5500,5500,5500,5500,0
|
|
20241002,180800,608622880,5500,5500,5500,5500,0
|
|
20241002,180700,608622880,5500,5500,5500,5500,0
|
|
20241002,180600,608622880,5500,5500,5500,5500,0
|
|
20241002,180500,608622880,5500,5500,5500,5500,0
|
|
20241002,180400,608622880,5500,5500,5500,5500,0
|
|
20241002,180300,608622880,5500,5500,5500,5500,0
|
|
20241002,180200,608622880,5500,5500,5500,5500,0
|
|
20241002,180100,608622880,5500,5500,5500,5500,0
|
|
20241002,180000,608622880,5500,5500,5500,5500,0
|
|
20241002,175900,608622880,5500,5500,5500,5500,0
|
|
20241002,175800,608622880,5500,5500,5500,5500,0
|
|
20241002,175700,608622880,5500,5500,5500,5500,0
|
|
20241002,175600,608622880,5500,5500,5500,5500,0
|
|
20241002,175500,608622880,5500,5500,5500,5500,0
|
|
20241002,175400,608622880,5500,5500,5500,5500,0
|
|
20241002,175300,608622880,5500,5500,5500,5500,0
|
|
20241002,175200,608622880,5500,5500,5500,5500,0
|
|
20241002,175100,608622880,5500,5500,5500,5500,0
|
|
20241002,175000,608622880,5500,5500,5500,5500,0
|
|
20241002,174900,608622880,5500,5500,5500,5500,0
|
|
20241002,174800,608622880,5500,5500,5500,5500,0
|
|
20241002,174700,608622880,5500,5500,5500,5500,5148
|
|
20241002,174600,608622880,5500,5500,5500,5500,0
|
|
20241002,174500,608622880,5500,5500,5500,5500,0
|
|
20241002,174400,608622880,5500,5500,5500,5500,0
|
|
20241002,174300,608622880,5500,5500,5500,5500,0
|
|
20241002,174200,608622880,5500,5500,5500,5500,0
|
|
20241002,174100,608622880,5500,5500,5500,5500,0
|
|
20241002,174000,608622880,5500,5500,5500,5500,0
|
|
20241002,173900,608622880,5500,5500,5500,5500,0
|
|
20241002,173800,608622880,5500,5500,5500,5500,0
|
|
20241002,173700,608622880,5500,5500,5500,5500,0
|
|
20241002,173600,608622880,5500,5500,5500,5500,0
|
|
20241002,173500,608622880,5500,5500,5500,5500,0
|
|
20241002,173400,608622880,5500,5500,5500,5500,0
|
|
20241002,173300,608622880,5500,5500,5500,5500,0
|
|
20241002,173200,608622880,5500,5500,5500,5500,0
|
|
20241002,173100,608622880,5500,5500,5500,5500,0
|
|
20241002,173000,608622880,5500,5500,5500,5500,0
|
|
20241002,172900,608622880,5500,5500,5500,5500,0
|
|
20241002,172800,608622880,5500,5500,5500,5500,0
|
|
20241002,172700,608622880,5500,5500,5500,5500,0
|
|
20241002,172600,608622880,5500,5500,5500,5500,0
|
|
20241002,172500,608622880,5500,5500,5500,5500,0
|
|
20241002,172400,608622880,5500,5500,5500,5500,0
|
|
20241002,172300,608622880,5500,5500,5500,5500,0
|
|
20241002,172200,608622880,5500,5500,5500,5500,0
|
|
20241002,172100,608622880,5500,5500,5500,5500,0
|
|
20241002,172000,608622880,5500,5500,5500,5500,0
|
|
20241002,171900,608622880,5500,5500,5500,5500,0
|
|
20241002,171800,608622880,5500,5500,5500,5500,0
|
|
20241002,171700,608622880,5500,5500,5500,5500,5148
|
|
20241002,171600,608622880,5500,5500,5500,5500,0
|
|
20241002,171500,608622880,5500,5500,5500,5500,0
|
|
20241002,171400,608622880,5500,5500,5500,5500,0
|
|
20241002,171300,608622880,5500,5500,5500,5500,0
|
|
20241002,171200,608622880,5500,5500,5500,5500,0
|
|
20241002,171100,608622880,5500,5500,5500,5500,0
|
|
20241002,171000,608622880,5500,5500,5500,5500,0
|
|
20241002,170900,608622880,5500,5500,5500,5500,0
|
|
20241002,170800,608622880,5500,5500,5500,5500,0
|
|
20241002,170700,608622880,5500,5500,5500,5500,0
|
|
20241002,170600,608622880,5500,5500,5500,5500,0
|
|
20241002,170500,608622880,5500,5500,5500,5500,0
|
|
20241002,170400,608622880,5500,5500,5500,5500,0
|
|
20241002,170300,608622880,5500,5500,5500,5500,0
|
|
20241002,170200,608622880,5500,5500,5500,5500,0
|
|
20241002,170100,608622880,5500,5500,5500,5500,0
|
|
20241002,170000,608622880,5500,5500,5500,5500,0
|
|
20241002,165900,608622880,5500,5500,5500,5500,0
|
|
20241002,165800,608622880,5500,5500,5500,5500,0
|
|
20241002,165700,608622880,5500,5500,5500,5500,0
|
|
20241002,165600,608622880,5500,5500,5500,5500,0
|
|
20241002,165500,608622880,5500,5500,5500,5500,0
|
|
20241002,165400,608622880,5500,5500,5500,5500,0
|
|
20241002,165300,608622880,5500,5500,5500,5500,0
|
|
20241002,165200,608622880,5500,5500,5500,5500,0
|
|
20241002,165100,608622880,5500,5500,5500,5500,0
|
|
20241002,165000,608622880,5500,5500,5500,5500,0
|
|
20241002,164900,608622880,5500,5500,5500,5500,0
|
|
20241002,164800,608622880,5500,5500,5500,5500,0
|
|
20241002,164700,608622880,5500,5500,5500,5500,5148
|
|
20241002,164600,608622880,5500,5500,5500,5500,0
|
|
20241002,164500,608622880,5500,5500,5500,5500,0
|
|
20241002,164400,608622880,5500,5500,5500,5500,0
|
|
20241002,164300,608622880,5500,5500,5500,5500,0
|
|
20241002,164200,608622880,5500,5500,5500,5500,0
|
|
20241002,164100,608622880,5500,5500,5500,5500,0
|
|
20241002,164000,608622880,5500,5500,5500,5500,0
|
|
20241002,163900,608622880,5500,5500,5500,5500,0
|
|
20241002,163800,608622880,5500,5500,5500,5500,0
|
|
20241002,163700,608622880,5500,5500,5500,5500,0
|
|
20241002,163600,608622880,5500,5500,5500,5500,0
|
|
20241002,163500,608622880,5500,5500,5500,5500,0
|
|
20241002,163400,608622880,5500,5500,5500,5500,0
|
|
20241002,163300,608622880,5500,5500,5500,5500,0
|
|
20241002,163200,608622880,5500,5500,5500,5500,0
|
|
20241002,163100,608622880,5500,5500,5500,5500,0
|
|
20241002,163000,608622880,5500,5500,5500,5500,0
|
|
20241002,162900,608622880,5500,5500,5500,5500,0
|
|
20241002,162800,608622880,5500,5500,5500,5500,0
|
|
20241002,162700,608622880,5500,5500,5500,5500,0
|
|
20241002,162600,608622880,5500,5500,5500,5500,0
|
|
20241002,162500,608622880,5500,5500,5500,5500,0
|
|
20241002,162400,608622880,5500,5500,5500,5500,0
|
|
20241002,162300,608622880,5500,5500,5500,5500,0
|
|
20241002,162200,608622880,5500,5500,5500,5500,0
|
|
20241002,162100,608622880,5500,5500,5500,5500,0
|
|
20241002,162000,608622880,5500,5500,5500,5500,0
|
|
20241002,161900,608622880,5500,5500,5500,5500,0
|
|
20241002,161800,608622880,5500,5500,5500,5500,0
|
|
20241002,161700,608622880,5500,5500,5500,5500,5148
|
|
20241002,161600,608622880,5500,5500,5500,5500,0
|
|
20241002,161500,608622880,5500,5500,5500,5500,0
|
|
20241002,161400,608622880,5500,5500,5500,5500,0
|
|
20241002,161300,608622880,5500,5500,5500,5500,0
|
|
20241002,161200,608622880,5500,5500,5500,5500,0
|
|
20241002,161100,608622880,5500,5500,5500,5500,0
|
|
20241002,161000,608622880,5500,5500,5500,5500,0
|
|
20241002,160900,608622880,5500,5500,5500,5500,0
|
|
20241002,160800,608622880,5500,5500,5500,5500,0
|
|
20241002,160700,608622880,5500,5500,5500,5500,0
|
|
20241002,160600,608622880,5500,5500,5500,5500,0
|
|
20241002,160500,608622880,5500,5500,5500,5500,0
|
|
20241002,160400,608622880,5500,5500,5500,5500,0
|
|
20241002,160300,608622880,5500,5500,5500,5500,0
|
|
20241002,160200,608622880,5500,5500,5500,5500,0
|
|
20241002,160100,608622880,5500,5500,5500,5500,0
|
|
20241002,160000,608622880,5500,5500,5500,5500,0
|
|
20241002,155900,608622880,5500,5500,5500,5500,0
|
|
20241002,155800,608622880,5500,5500,5500,5500,0
|
|
20241002,155700,608622880,5500,5500,5500,5500,0
|
|
20241002,155600,608622880,5500,5500,5500,5500,0
|
|
20241002,155500,608622880,5500,5500,5500,5500,0
|
|
20241002,155400,608622880,5500,5500,5500,5500,0
|
|
20241002,155300,608622880,5500,5500,5500,5500,0
|
|
20241002,155200,608622880,5500,5500,5500,5500,0
|
|
20241002,155100,608622880,5500,5500,5500,5500,0
|
|
20241002,155000,608622880,5500,5500,5500,5500,0
|
|
20241002,154900,608622880,5500,5500,5500,5500,0
|
|
20241002,154800,608622880,5500,5500,5500,5500,0
|
|
20241002,154700,608622880,5500,5500,5500,5500,5148
|
|
20241002,154600,608622880,5500,5500,5500,5500,0
|
|
20241002,154500,608622880,5500,5500,5500,5500,0
|
|
20241002,154400,608622880,5500,5500,5500,5500,0
|
|
20241002,154300,608622880,5500,5500,5500,5500,0
|
|
20241002,154200,608622880,5500,5500,5500,5500,0
|
|
20241002,154100,608622880,5500,5500,5500,5500,0
|
|
20241002,154000,608622880,5500,5500,5500,5500,0
|
|
20241002,153900,608622880,5500,5500,5500,5500,0
|
|
20241002,153800,608622880,5500,5500,5500,5500,0
|
|
20241002,153700,608622880,5500,5500,5500,5500,0
|
|
20241002,153600,608622880,5500,5500,5500,5500,0
|
|
20241002,153500,608622880,5500,5500,5500,5500,0
|
|
20241002,153400,608622880,5500,5500,5500,5500,0
|
|
20241002,153300,608622880,5500,5500,5500,5500,0
|
|
20241002,153200,608622880,5500,5500,5500,5500,0
|
|
20241002,153100,608622880,5500,5500,5500,5500,0
|
|
20241002,153000,608622880,5500,5500,5500,5500,5148
|
|
20241002,152900,580308880,5550,5550,5550,5550,0
|
|
20241002,152800,580308880,5550,5550,5550,5550,0
|
|
20241002,152700,580308880,5550,5550,5550,5550,0
|
|
20241002,152600,580308880,5550,5550,5550,5550,0
|
|
20241002,152500,580308880,5550,5550,5550,5550,0
|
|
20241002,152400,580308880,5550,5550,5550,5550,0
|
|
20241002,152300,580308880,5550,5550,5550,5550,0
|
|
20241002,152200,580308880,5550,5550,5550,5550,0
|
|
20241002,152100,580308880,5550,5550,5550,5550,0
|
|
20241002,152000,580308880,5550,5550,5550,5550,0
|
|
20241002,151900,580308880,5550,5530,5550,5530,2050
|
|
20241002,151800,568947320,5530,5520,5530,5500,1550
|
|
20241002,151700,560406000,5540,5540,5540,5540,1
|
|
20241002,151600,560400460,5520,5540,5540,5520,8280
|
|
20241002,151500,514611630,5540,5540,5540,5530,503
|
|
20241002,151400,511830010,5530,5530,5530,5530,179
|
|
20241002,151300,510840140,5540,5530,5540,5530,37
|
|
20241002,151200,510635510,5530,5520,5530,5510,253
|
|
20241002,151100,509237510,5520,5520,5520,5520,395
|
|
20241002,151000,507057110,5530,5530,5530,5530,60
|
|
20241002,150900,506725310,5530,5530,5540,5520,181
|
|
20241002,150800,505725370,5520,5520,5520,5520,208
|
|
20241002,150700,504577210,5520,5540,5540,5510,129
|
|
20241002,150600,503865460,5530,5530,5530,5520,183
|
|
20241002,150500,502853480,5530,5510,5530,5510,554
|
|
20241002,150400,499800920,5510,5520,5520,5510,1908
|
|
20241002,150300,489268770,5530,5530,5530,5530,485
|
|
20241002,150200,486586720,5530,5530,5530,5530,55
|
|
20241002,150100,486282570,5530,5530,5530,5520,152
|
|
20241002,150000,485442020,5530,5520,5530,5520,18
|
|
20241002,145900,485342580,5510,5510,5540,5510,990
|
|
20241002,145800,479870560,5510,5520,5520,5510,131
|
|
20241002,145700,479147450,5510,5510,5510,5510,2275
|
|
20241002,145600,466612200,5530,5530,5530,5530,1
|
|
20241002,145500,466606670,5510,5510,5520,5510,54
|
|
20241002,145400,466308910,5520,5520,5520,5510,553
|
|
20241002,145300,463256430,5520,5530,5530,5520,1744
|
|
20241002,145200,453624530,5530,5530,5530,5530,327
|
|
20241002,145100,451816220,5560,5540,5560,5540,13
|
|
20241002,145000,451744180,5540,5540,5540,5540,6
|
|
20241002,144900,451710940,5580,5580,5580,5580,0
|
|
20241002,144800,451710940,5580,5560,5590,5530,403
|
|
20241002,144700,449481660,5540,5540,5540,5540,46
|
|
20241002,144600,449226820,5540,5540,5540,5530,235
|
|
20241002,144500,447926370,5540,5540,5540,5540,50
|
|
20241002,144400,447649370,5540,5540,5540,5540,0
|
|
20241002,144300,447649370,5540,5540,5540,5540,0
|
|
20241002,144200,447649370,5540,5540,5540,5540,33
|
|
20241002,144100,447466550,5540,5540,5540,5540,0
|
|
20241002,144000,447466550,5540,5540,5540,5540,0
|
|
20241002,143900,447466550,5540,5530,5540,5530,2
|
|
20241002,143800,447455480,5530,5520,5530,5520,527
|
|
20241002,143700,444541440,5520,5540,5560,5520,1614
|
|
20241002,143600,435613470,5540,5550,5560,5540,1822
|
|
20241002,143500,425518540,5570,5570,5570,5570,0
|
|
20241002,143400,425518540,5570,5570,5570,5570,0
|
|
20241002,143300,425518540,5570,5570,5570,5570,0
|
|
20241002,143200,425518540,5570,5570,5570,5570,0
|
|
20241002,143100,425518540,5570,5570,5570,5570,0
|
|
20241002,143000,425518540,5570,5570,5570,5570,0
|
|
20241002,142900,425518540,5570,5570,5570,5570,0
|
|
20241002,142800,425518540,5570,5570,5570,5570,0
|
|
20241002,142700,425518540,5570,5570,5570,5570,0
|
|
20241002,142600,425518540,5570,5560,5570,5540,40
|
|
20241002,142500,425295980,5560,5580,5580,5550,1390
|
|
20241002,142400,417577200,5580,5580,5580,5580,1
|
|
20241002,142300,417571620,5560,5550,5560,5550,235
|
|
20241002,142200,416266020,5550,5550,5550,5550,0
|
|
20241002,142100,416266020,5550,5570,5580,5550,1145
|
|
20241002,142000,409902330,5580,5580,5580,5580,0
|
|
20241002,141900,409902330,5580,5580,5580,5580,0
|
|
20241002,141800,409902330,5580,5580,5580,5580,0
|
|
20241002,141700,409902330,5580,5580,5580,5580,0
|
|
20241002,141600,409902330,5580,5580,5580,5580,0
|
|
20241002,141500,409902330,5580,5580,5580,5580,0
|
|
20241002,141400,409902330,5580,5580,5580,5580,100
|
|
20241002,141300,409344330,5580,5580,5580,5580,0
|
|
20241002,141200,409344330,5580,5570,5580,5570,101
|
|
20241002,141100,408781750,5570,5570,5570,5570,20
|
|
20241002,141000,408670350,5570,5570,5570,5570,1
|
|
20241002,140900,408664780,5550,5570,5570,5550,2
|
|
20241002,140800,408653660,5570,5570,5570,5570,59
|
|
20241002,140700,408325030,5550,5550,5550,5550,85
|
|
20241002,140600,407853280,5560,5560,5560,5560,100
|
|
20241002,140500,407297280,5590,5590,5590,5590,1
|
|
20241002,140400,407291690,5560,5590,5590,5560,24
|
|
20241002,140300,407158220,5610,5610,5610,5610,0
|
|
20241002,140200,407158220,5610,5610,5610,5610,0
|
|
20241002,140100,407158220,5610,5610,5610,5610,0
|
|
20241002,140000,407158220,5610,5610,5610,5610,0
|
|
20241002,135900,407158220,5610,5610,5610,5610,0
|
|
20241002,135800,407158220,5610,5610,5610,5610,35
|
|
20241002,135700,406961870,5610,5610,5610,5610,0
|
|
20241002,135600,406961870,5610,5610,5610,5610,0
|
|
20241002,135500,406961870,5610,5600,5610,5600,301
|
|
20241002,135400,405274680,5610,5610,5610,5610,0
|
|
20241002,135300,405274680,5610,5610,5610,5610,0
|
|
20241002,135200,405274680,5610,5610,5610,5610,0
|
|
20241002,135100,405274680,5610,5610,5610,5610,0
|
|
20241002,135000,405274680,5610,5610,5610,5610,0
|
|
20241002,134900,405274680,5610,5610,5610,5610,0
|
|
20241002,134800,405274680,5610,5610,5610,5610,0
|
|
20241002,134700,405274680,5610,5610,5610,5610,0
|
|
20241002,134600,405274680,5610,5610,5610,5610,0
|
|
20241002,134500,405274680,5610,5610,5610,5610,0
|
|
20241002,134400,405274680,5610,5610,5610,5610,0
|
|
20241002,134300,405274680,5610,5610,5610,5610,0
|
|
20241002,134200,405274680,5610,5610,5610,5610,1
|
|
20241002,134100,405269070,5570,5570,5570,5570,0
|
|
20241002,134000,405269070,5570,5550,5570,5550,4036
|
|
20241002,133900,382868870,5550,5560,5570,5550,602
|
|
20241002,133800,379521740,5560,5560,5560,5560,1000
|
|
20241002,133700,373961740,5560,5560,5560,5560,0
|
|
20241002,133600,373961740,5560,5570,5570,5560,2
|
|
20241002,133500,373950610,5570,5570,5570,5570,1001
|
|
20241002,133400,368375040,5600,5600,5600,5580,12
|
|
20241002,133300,368308040,5580,5590,5620,5580,548
|
|
20241002,133200,365249830,5620,5620,5620,5620,0
|
|
20241002,133100,365249830,5620,5620,5620,5620,0
|
|
20241002,133000,365249830,5620,5620,5620,5620,0
|
|
20241002,132900,365249830,5620,5620,5620,5620,0
|
|
20241002,132800,365249830,5620,5620,5620,5620,0
|
|
20241002,132700,365249830,5620,5620,5620,5620,95
|
|
20241002,132600,364715930,5590,5590,5590,5590,3
|
|
20241002,132500,364699160,5620,5620,5620,5580,619
|
|
20241002,132400,361239230,5590,5620,5620,5590,571
|
|
20241002,132300,358043220,5610,5610,5620,5610,588
|
|
20241002,132200,354743120,5610,5610,5610,5610,1129
|
|
20241002,132100,348409430,5610,5620,5620,5610,361
|
|
20241002,132000,346384210,5610,5610,5610,5610,509
|
|
20241002,131900,343528720,5630,5630,5630,5630,0
|
|
20241002,131800,343528720,5630,5630,5630,5630,1
|
|
20241002,131700,343523090,5630,5630,5630,5630,0
|
|
20241002,131600,343523090,5630,5630,5630,5630,1
|
|
20241002,131500,343517460,5620,5630,5630,5620,60
|
|
20241002,131400,343180250,5630,5630,5630,5630,0
|
|
20241002,131300,343180250,5630,5630,5630,5630,0
|
|
20241002,131200,343180250,5630,5630,5630,5630,0
|
|
20241002,131100,343180250,5630,5610,5630,5610,3
|
|
20241002,131000,343163390,5610,5610,5610,5610,1
|
|
20241002,130900,343157780,5630,5630,5630,5630,0
|
|
20241002,130800,343157780,5630,5630,5630,5630,0
|
|
20241002,130700,343157780,5630,5630,5630,5630,0
|
|
20241002,130600,343157780,5630,5630,5630,5630,27
|
|
20241002,130500,343005770,5630,5630,5630,5630,0
|
|
20241002,130400,343005770,5630,5630,5630,5630,0
|
|
20241002,130300,343005770,5630,5630,5630,5630,200
|
|
20241002,130200,341879770,5630,5600,5630,5600,204
|
|
20241002,130100,340737340,5630,5630,5630,5630,0
|
|
20241002,130000,340737340,5630,5630,5630,5630,4
|
|
20241002,125900,340714820,5630,5630,5630,5630,0
|
|
20241002,125800,340714820,5630,5630,5630,5630,0
|
|
20241002,125700,340714820,5630,5620,5630,5620,229
|
|
20241002,125600,339427830,5630,5630,5630,5630,0
|
|
20241002,125500,339427830,5630,5630,5630,5630,0
|
|
20241002,125400,339427830,5630,5630,5630,5630,0
|
|
20241002,125300,339427830,5630,5630,5630,5630,1
|
|
20241002,125200,339422200,5620,5620,5620,5620,0
|
|
20241002,125100,339422200,5620,5620,5620,5620,0
|
|
20241002,125000,339422200,5620,5620,5620,5620,0
|
|
20241002,124900,339422200,5620,5620,5620,5620,0
|
|
20241002,124800,339422200,5620,5620,5620,5620,0
|
|
20241002,124700,339422200,5620,5600,5620,5600,101
|
|
20241002,124600,338856580,5620,5610,5620,5610,3
|
|
20241002,124500,338839740,5620,5600,5620,5600,143
|
|
20241002,124400,338038920,5600,5620,5620,5600,227
|
|
20241002,124300,336763380,5600,5600,5600,5600,1
|
|
20241002,124200,336757780,5620,5620,5620,5620,0
|
|
20241002,124100,336757780,5620,5620,5620,5620,0
|
|
20241002,124000,336757780,5620,5610,5620,5610,30
|
|
20241002,123900,336589470,5620,5620,5620,5620,0
|
|
20241002,123800,336589470,5620,5620,5620,5620,0
|
|
20241002,123700,336589470,5620,5620,5620,5620,0
|
|
20241002,123600,336589470,5620,5610,5620,5610,1205
|
|
20241002,123500,329819970,5610,5600,5610,5600,100
|
|
20241002,123400,329259020,5610,5610,5610,5610,200
|
|
20241002,123300,328137020,5610,5600,5610,5600,102
|
|
20241002,123200,327565800,5590,5590,5590,5590,1
|
|
20241002,123100,327560210,5610,5610,5610,5610,0
|
|
20241002,123000,327560210,5610,5610,5610,5610,0
|
|
20241002,122900,327560210,5610,5610,5610,5610,0
|
|
20241002,122800,327560210,5610,5610,5610,5610,0
|
|
20241002,122700,327560210,5610,5610,5610,5610,1
|
|
20241002,122600,327554600,5590,5590,5590,5590,3
|
|
20241002,122500,327537830,5610,5610,5610,5610,56
|
|
20241002,122400,327223670,5610,5610,5610,5610,0
|
|
20241002,122300,327223670,5610,5610,5610,5610,0
|
|
20241002,122200,327223670,5610,5610,5610,5610,0
|
|
20241002,122100,327223670,5610,5610,5610,5610,0
|
|
20241002,122000,327223670,5610,5610,5610,5610,0
|
|
20241002,121900,327223670,5610,5610,5610,5610,0
|
|
20241002,121800,327223670,5610,5610,5610,5610,1
|
|
20241002,121700,327218060,5580,5580,5580,5580,1
|
|
20241002,121600,327212480,5610,5610,5610,5610,5
|
|
20241002,121500,327184430,5610,5610,5610,5610,0
|
|
20241002,121400,327184430,5610,5610,5610,5610,0
|
|
20241002,121300,327184430,5610,5610,5610,5610,0
|
|
20241002,121200,327184430,5610,5610,5610,5610,0
|
|
20241002,121100,327184430,5610,5610,5610,5610,0
|
|
20241002,121000,327184430,5610,5610,5610,5610,0
|
|
20241002,120900,327184430,5610,5610,5610,5600,502
|
|
20241002,120800,324373210,5600,5600,5600,5600,0
|
|
20241002,120700,324373210,5600,5600,5600,5600,0
|
|
20241002,120600,324373210,5600,5600,5600,5600,0
|
|
20241002,120500,324373210,5600,5600,5600,5600,0
|
|
20241002,120400,324373210,5600,5600,5600,5600,10
|
|
20241002,120300,324317210,5600,5600,5600,5600,10
|
|
20241002,120200,324261210,5610,5610,5610,5610,0
|
|
20241002,120100,324261210,5610,5610,5610,5610,0
|
|
20241002,120000,324261210,5610,5610,5610,5610,0
|
|
20241002,115900,324261210,5610,5610,5610,5610,0
|
|
20241002,115800,324261210,5610,5610,5610,5610,0
|
|
20241002,115700,324261210,5610,5610,5610,5610,0
|
|
20241002,115600,324261210,5610,5610,5610,5610,0
|
|
20241002,115500,324261210,5610,5610,5610,5610,0
|
|
20241002,115400,324261210,5610,5610,5610,5610,0
|
|
20241002,115300,324261210,5610,5610,5610,5610,0
|
|
20241002,115200,324261210,5610,5610,5610,5610,0
|
|
20241002,115100,324261210,5610,5610,5610,5610,1
|
|
20241002,115000,324255600,5580,5580,5580,5580,1
|
|
20241002,114900,324250020,5610,5580,5610,5580,1501
|
|
20241002,114800,315874410,5600,5600,5600,5600,0
|
|
20241002,114700,315874410,5600,5600,5600,5600,10
|
|
20241002,114600,315818410,5610,5610,5610,5610,1
|
|
20241002,114500,315812800,5580,5580,5580,5580,0
|
|
20241002,114400,315812800,5580,5590,5590,5580,427
|
|
20241002,114300,313429960,5610,5610,5610,5610,0
|
|
20241002,114200,313429960,5610,5610,5610,5610,0
|
|
20241002,114100,313429960,5610,5590,5610,5590,7
|
|
20241002,114000,313390810,5600,5600,5600,5600,0
|
|
20241002,113900,313390810,5600,5600,5600,5600,0
|
|
20241002,113800,313390810,5600,5600,5600,5600,47
|
|
20241002,113700,313127610,5600,5600,5600,5600,23
|
|
20241002,113600,312998810,5600,5600,5600,5600,215
|
|
20241002,113500,311794810,5630,5630,5630,5630,0
|
|
20241002,113400,311794810,5630,5630,5630,5630,0
|
|
20241002,113300,311794810,5630,5630,5630,5630,0
|
|
20241002,113200,311794810,5630,5630,5630,5630,0
|
|
20241002,113100,311794810,5630,5630,5630,5630,0
|
|
20241002,113000,311794810,5630,5630,5630,5630,0
|
|
20241002,112900,311794810,5630,5630,5630,5630,0
|
|
20241002,112800,311794810,5630,5630,5630,5630,0
|
|
20241002,112700,311794810,5630,5630,5630,5630,0
|
|
20241002,112600,311794810,5630,5630,5630,5630,1
|
|
20241002,112500,311789180,5620,5620,5620,5620,0
|
|
20241002,112400,311789180,5620,5620,5620,5620,10
|
|
20241002,112300,311732980,5630,5620,5630,5620,500
|
|
20241002,112200,308921200,5620,5620,5620,5620,0
|
|
20241002,112100,308921200,5620,5610,5620,5610,6
|
|
20241002,112000,308887520,5620,5620,5620,5620,0
|
|
20241002,111900,308887520,5620,5620,5620,5620,0
|
|
20241002,111800,308887520,5620,5620,5620,5620,0
|
|
20241002,111700,308887520,5620,5620,5620,5620,1
|
|
20241002,111600,308881900,5610,5600,5610,5600,31
|
|
20241002,111500,308708290,5610,5610,5610,5610,0
|
|
20241002,111400,308708290,5610,5610,5610,5610,0
|
|
20241002,111300,308708290,5610,5610,5610,5610,0
|
|
20241002,111200,308708290,5610,5610,5610,5610,2
|
|
20241002,111100,308697070,5610,5610,5610,5610,0
|
|
20241002,111000,308697070,5610,5610,5610,5610,0
|
|
20241002,110900,308697070,5610,5610,5610,5610,0
|
|
20241002,110800,308697070,5610,5610,5610,5610,70
|
|
20241002,110700,308304370,5610,5610,5610,5610,0
|
|
20241002,110600,308304370,5610,5610,5610,5610,0
|
|
20241002,110500,308304370,5610,5600,5610,5600,145
|
|
20241002,110400,307492360,5600,5600,5600,5600,0
|
|
20241002,110300,307492360,5600,5600,5600,5600,85
|
|
20241002,110200,307016360,5600,5600,5600,5600,0
|
|
20241002,110100,307016360,5600,5600,5600,5600,0
|
|
20241002,110000,307016360,5600,5580,5600,5570,91
|
|
20241002,105900,306509060,5610,5580,5610,5580,43
|
|
20241002,105800,306268990,5620,5620,5620,5620,0
|
|
20241002,105700,306268990,5620,5620,5620,5620,0
|
|
20241002,105600,306268990,5620,5620,5620,5620,0
|
|
20241002,105500,306268990,5620,5620,5620,5620,0
|
|
20241002,105400,306268990,5620,5620,5620,5620,0
|
|
20241002,105300,306268990,5620,5620,5620,5620,0
|
|
20241002,105200,306268990,5620,5620,5620,5620,0
|
|
20241002,105100,306268990,5620,5620,5620,5620,2
|
|
20241002,105000,306257750,5620,5620,5620,5620,0
|
|
20241002,104900,306257750,5620,5610,5620,5610,6
|
|
20241002,104800,306224080,5590,5590,5590,5590,166
|
|
20241002,104700,305296140,5590,5590,5590,5590,3
|
|
20241002,104600,305279370,5590,5580,5590,5580,307
|
|
20241002,104500,303566300,5590,5610,5610,5590,1171
|
|
20241002,104400,296999550,5610,5610,5610,5610,0
|
|
20241002,104300,296999550,5610,5610,5610,5610,10
|
|
20241002,104200,296943450,5610,5610,5610,5610,20
|
|
20241002,104100,296831250,5610,5610,5610,5610,29
|
|
20241002,104000,296668560,5610,5610,5610,5610,0
|
|
20241002,103900,296668560,5610,5610,5610,5610,0
|
|
20241002,103800,296668560,5610,5610,5610,5610,0
|
|
20241002,103700,296668560,5610,5610,5610,5610,3
|
|
20241002,103600,296651730,5580,5600,5600,5580,223
|
|
20241002,103500,295405290,5620,5610,5620,5600,129
|
|
20241002,103400,294682090,5610,5600,5610,5600,51
|
|
20241002,103300,294396480,5610,5610,5610,5610,0
|
|
20241002,103200,294396480,5610,5610,5610,5610,0
|
|
20241002,103100,294396480,5610,5610,5610,5610,0
|
|
20241002,103000,294396480,5610,5610,5610,5610,0
|
|
20241002,102900,294396480,5610,5590,5610,5590,204
|
|
20241002,102800,293256070,5590,5590,5590,5590,0
|
|
20241002,102700,293256070,5590,5570,5590,5560,461
|
|
20241002,102600,290691430,5590,5590,5590,5590,3
|
|
20241002,102500,290674660,5570,5570,5580,5570,320
|
|
20241002,102400,288892160,5590,5580,5590,5580,101
|
|
20241002,102300,288328570,5580,5570,5580,5570,207
|
|
20241002,102200,287173560,5570,5590,5590,5570,128
|
|
20241002,102100,286460440,5590,5610,5610,5570,1011
|
|
20241002,102000,280822400,5610,5610,5610,5610,0
|
|
20241002,101900,280822400,5610,5600,5610,5600,3
|
|
20241002,101800,280805590,5600,5600,5600,5600,1
|
|
20241002,101700,280799990,5610,5610,5610,5610,0
|
|
20241002,101600,280799990,5610,5610,5610,5610,338
|
|
20241002,101500,278903810,5610,5590,5610,5580,513
|
|
20241002,101400,276036660,5580,5580,5580,5580,0
|
|
20241002,101300,276036660,5580,5590,5590,5580,54
|
|
20241002,101200,275734810,5590,5590,5590,5590,1
|
|
20241002,101100,275729220,5600,5600,5600,5600,0
|
|
20241002,101000,275729220,5600,5600,5600,5600,5
|
|
20241002,100900,275701220,5600,5600,5600,5600,15
|
|
20241002,100800,275617220,5600,5590,5600,5590,3
|
|
20241002,100700,275600440,5560,5560,5560,5560,11
|
|
20241002,100600,275539280,5590,5590,5590,5590,1
|
|
20241002,100500,275533690,5590,5560,5590,5560,760
|
|
20241002,100400,271308060,5610,5610,5610,5610,0
|
|
20241002,100300,271308060,5610,5580,5610,5580,39
|
|
20241002,100200,271090410,5580,5570,5580,5560,1659
|
|
20241002,100100,261850860,5570,5560,5570,5550,35
|
|
20241002,100000,261656270,5560,5560,5560,5560,1
|
|
20241002,095900,261650710,5560,5560,5560,5560,1
|
|
20241002,095800,261645150,5570,5570,5570,5570,1
|
|
20241002,095700,261639580,5570,5570,5570,5570,30
|
|
20241002,095600,261472480,5570,5550,5570,5550,794
|
|
20241002,095500,257065740,5550,5550,5550,5550,0
|
|
20241002,095400,257065740,5550,5550,5550,5550,40
|
|
20241002,095300,256843740,5580,5580,5580,5550,5885
|
|
20241002,095200,224097250,5620,5620,5620,5620,0
|
|
20241002,095100,224097250,5620,5620,5620,5620,0
|
|
20241002,095000,224097250,5620,5610,5620,5600,976
|
|
20241002,094900,218631090,5620,5620,5620,5620,0
|
|
20241002,094800,218631090,5620,5620,5620,5620,1
|
|
20241002,094700,218625470,5620,5620,5620,5610,546
|
|
20241002,094600,215562020,5630,5630,5630,5630,6
|
|
20241002,094500,215528240,5630,5630,5630,5630,0
|
|
20241002,094400,215528240,5630,5630,5630,5620,1102
|
|
20241002,094300,209334980,5620,5620,5620,5620,421
|
|
20241002,094200,206968960,5620,5620,5620,5620,1
|
|
20241002,094100,206963340,5600,5600,5600,5600,0
|
|
20241002,094000,206963340,5600,5600,5600,5600,0
|
|
20241002,093900,206963340,5600,5590,5600,5590,410
|
|
20241002,093800,204671340,5590,5600,5630,5590,159
|
|
20241002,093700,203781410,5610,5590,5610,5590,211
|
|
20241002,093600,202597900,5610,5610,5610,5610,1
|
|
20241002,093500,202592290,5570,5570,5570,5570,147
|
|
20241002,093400,201773500,5570,5570,5570,5570,4
|
|
20241002,093300,201751220,5580,5570,5580,5570,23
|
|
20241002,093200,201622960,5580,5580,5580,5580,97
|
|
20241002,093100,201081700,5610,5580,5610,5580,25
|
|
20241002,093000,200941750,5580,5580,5580,5580,13
|
|
20241002,092900,200869210,5570,5580,5580,5570,44
|
|
20241002,092800,200623900,5580,5630,5630,5580,524
|
|
20241002,092700,197698250,5600,5600,5600,5580,558
|
|
20241002,092600,194581850,5580,5590,5590,5580,671
|
|
20241002,092500,190837350,5600,5600,5600,5600,21
|
|
20241002,092400,190719750,5600,5580,5600,5570,262
|
|
20241002,092300,189258950,5580,5580,5580,5580,129
|
|
20241002,092200,188539130,5580,5590,5590,5580,519
|
|
20241002,092100,185643100,5600,5610,5630,5580,3846
|
|
20241002,092000,164127840,5600,5600,5600,5600,0
|
|
20241002,091900,164127840,5600,5620,5620,5600,11
|
|
20241002,091800,164066040,5630,5620,5630,5610,129
|
|
20241002,091700,163341710,5600,5600,5600,5600,402
|
|
20241002,091600,161090510,5610,5630,5630,5610,80
|
|
20241002,091500,160641510,5630,5630,5630,5630,108
|
|
20241002,091400,160033470,5640,5630,5640,5630,33
|
|
20241002,091300,159847670,5600,5620,5630,5600,324
|
|
20241002,091200,158032240,5630,5630,5630,5630,535
|
|
20241002,091100,155020190,5630,5600,5630,5600,26
|
|
20241002,091000,154873840,5610,5610,5640,5610,726
|
|
20241002,090900,150800220,5620,5640,5660,5620,167
|
|
20241002,090800,149859040,5640,5620,5640,5620,334
|
|
20241002,090700,147976940,5640,5600,5640,5600,718
|
|
20241002,090600,143956100,5600,5640,5660,5600,3907
|
|
20241002,090500,122030420,5630,5680,5680,5630,71
|
|
20241002,090400,121629840,5660,5650,5660,5650,241
|
|
20241002,090300,120268180,5640,5620,5650,5600,2268
|
|
20241002,090200,107532340,5620,5650,5660,5610,4818
|
|
20241002,090100,80406910,5650,5740,5760,5650,5236
|
|
20241002,090000,50573340,5740,5730,5790,5720,8517
|