693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203000,433936310,5680,5680,5680,5680,519
|
|
20241007,202900,433936310,5680,5680,5680,5680,0
|
|
20241007,202800,433936310,5680,5680,5680,5680,0
|
|
20241007,202700,433936310,5680,5680,5680,5680,0
|
|
20241007,202600,433936310,5680,5680,5680,5680,0
|
|
20241007,202500,433936310,5680,5680,5680,5680,0
|
|
20241007,202400,433936310,5680,5680,5680,5680,0
|
|
20241007,202300,433936310,5680,5680,5680,5680,0
|
|
20241007,202200,433936310,5680,5680,5680,5680,0
|
|
20241007,202100,433936310,5680,5680,5680,5680,0
|
|
20241007,202000,433936310,5680,5680,5680,5680,0
|
|
20241007,201900,433936310,5680,5680,5680,5680,0
|
|
20241007,201800,433936310,5680,5680,5680,5680,0
|
|
20241007,201700,433936310,5680,5680,5680,5680,0
|
|
20241007,201600,433936310,5680,5680,5680,5680,0
|
|
20241007,201500,433936310,5680,5680,5680,5680,0
|
|
20241007,201400,433936310,5680,5680,5680,5680,0
|
|
20241007,201300,433936310,5680,5680,5680,5680,0
|
|
20241007,201200,433936310,5680,5680,5680,5680,0
|
|
20241007,201100,433936310,5680,5680,5680,5680,0
|
|
20241007,201000,433936310,5680,5680,5680,5680,0
|
|
20241007,200900,433936310,5680,5680,5680,5680,0
|
|
20241007,200800,433936310,5680,5680,5680,5680,0
|
|
20241007,200700,433936310,5680,5680,5680,5680,0
|
|
20241007,200600,433936310,5680,5680,5680,5680,0
|
|
20241007,200500,433936310,5680,5680,5680,5680,0
|
|
20241007,200400,433936310,5680,5680,5680,5680,0
|
|
20241007,200300,433936310,5680,5680,5680,5680,0
|
|
20241007,200200,433936310,5680,5680,5680,5680,0
|
|
20241007,200100,433936310,5680,5680,5680,5680,0
|
|
20241007,200000,433936310,5680,5680,5680,5680,519
|
|
20241007,195900,433936310,5680,5680,5680,5680,0
|
|
20241007,195800,433936310,5680,5680,5680,5680,0
|
|
20241007,195700,433936310,5680,5680,5680,5680,0
|
|
20241007,195600,433936310,5680,5680,5680,5680,0
|
|
20241007,195500,433936310,5680,5680,5680,5680,0
|
|
20241007,195400,433936310,5680,5680,5680,5680,0
|
|
20241007,195300,433936310,5680,5680,5680,5680,0
|
|
20241007,195200,433936310,5680,5680,5680,5680,0
|
|
20241007,195100,433936310,5680,5680,5680,5680,0
|
|
20241007,195000,433936310,5680,5680,5680,5680,0
|
|
20241007,194900,433936310,5680,5680,5680,5680,0
|
|
20241007,194800,433936310,5680,5680,5680,5680,0
|
|
20241007,194700,433936310,5680,5680,5680,5680,0
|
|
20241007,194600,433936310,5680,5680,5680,5680,0
|
|
20241007,194500,433936310,5680,5680,5680,5680,0
|
|
20241007,194400,433936310,5680,5680,5680,5680,0
|
|
20241007,194300,433936310,5680,5680,5680,5680,0
|
|
20241007,194200,433936310,5680,5680,5680,5680,0
|
|
20241007,194100,433936310,5680,5680,5680,5680,0
|
|
20241007,194000,433936310,5680,5680,5680,5680,0
|
|
20241007,193900,433936310,5680,5680,5680,5680,0
|
|
20241007,193800,433936310,5680,5680,5680,5680,0
|
|
20241007,193700,433936310,5680,5680,5680,5680,0
|
|
20241007,193600,433936310,5680,5680,5680,5680,0
|
|
20241007,193500,433936310,5680,5680,5680,5680,0
|
|
20241007,193400,433936310,5680,5680,5680,5680,0
|
|
20241007,193300,433936310,5680,5680,5680,5680,0
|
|
20241007,193200,433936310,5680,5680,5680,5680,0
|
|
20241007,193100,433936310,5680,5680,5680,5680,0
|
|
20241007,193000,433936310,5680,5680,5680,5680,519
|
|
20241007,192900,433936310,5680,5680,5680,5680,0
|
|
20241007,192800,433936310,5680,5680,5680,5680,0
|
|
20241007,192700,433936310,5680,5680,5680,5680,0
|
|
20241007,192600,433936310,5680,5680,5680,5680,0
|
|
20241007,192500,433936310,5680,5680,5680,5680,0
|
|
20241007,192400,433936310,5680,5680,5680,5680,0
|
|
20241007,192300,433936310,5680,5680,5680,5680,0
|
|
20241007,192200,433936310,5680,5680,5680,5680,0
|
|
20241007,192100,433936310,5680,5680,5680,5680,0
|
|
20241007,192000,433936310,5680,5680,5680,5680,0
|
|
20241007,191900,433936310,5680,5680,5680,5680,0
|
|
20241007,191800,433936310,5680,5680,5680,5680,0
|
|
20241007,191700,433936310,5680,5680,5680,5680,0
|
|
20241007,191600,433936310,5680,5680,5680,5680,0
|
|
20241007,191500,433936310,5680,5680,5680,5680,0
|
|
20241007,191400,433936310,5680,5680,5680,5680,0
|
|
20241007,191300,433936310,5680,5680,5680,5680,0
|
|
20241007,191200,433936310,5680,5680,5680,5680,0
|
|
20241007,191100,433936310,5680,5680,5680,5680,0
|
|
20241007,191000,433936310,5680,5680,5680,5680,0
|
|
20241007,190900,433936310,5680,5680,5680,5680,0
|
|
20241007,190800,433936310,5680,5680,5680,5680,0
|
|
20241007,190700,433936310,5680,5680,5680,5680,0
|
|
20241007,190600,433936310,5680,5680,5680,5680,0
|
|
20241007,190500,433936310,5680,5680,5680,5680,0
|
|
20241007,190400,433936310,5680,5680,5680,5680,0
|
|
20241007,190300,433936310,5680,5680,5680,5680,0
|
|
20241007,190200,433936310,5680,5680,5680,5680,0
|
|
20241007,190100,433936310,5680,5680,5680,5680,0
|
|
20241007,190000,433936310,5680,5680,5680,5680,519
|
|
20241007,185900,433936310,5680,5680,5680,5680,0
|
|
20241007,185800,433936310,5680,5680,5680,5680,0
|
|
20241007,185700,433936310,5680,5680,5680,5680,0
|
|
20241007,185600,433936310,5680,5680,5680,5680,0
|
|
20241007,185500,433936310,5680,5680,5680,5680,0
|
|
20241007,185400,433936310,5680,5680,5680,5680,0
|
|
20241007,185300,433936310,5680,5680,5680,5680,0
|
|
20241007,185200,433936310,5680,5680,5680,5680,0
|
|
20241007,185100,433936310,5680,5680,5680,5680,0
|
|
20241007,185000,433936310,5680,5680,5680,5680,0
|
|
20241007,184900,433936310,5680,5680,5680,5680,0
|
|
20241007,184800,433936310,5680,5680,5680,5680,0
|
|
20241007,184700,433936310,5680,5680,5680,5680,0
|
|
20241007,184600,433936310,5680,5680,5680,5680,0
|
|
20241007,184500,433936310,5680,5680,5680,5680,0
|
|
20241007,184400,433936310,5680,5680,5680,5680,0
|
|
20241007,184300,433936310,5680,5680,5680,5680,0
|
|
20241007,184200,433936310,5680,5680,5680,5680,0
|
|
20241007,184100,433936310,5680,5680,5680,5680,0
|
|
20241007,184000,433936310,5680,5680,5680,5680,0
|
|
20241007,183900,433936310,5680,5680,5680,5680,0
|
|
20241007,183800,433936310,5680,5680,5680,5680,0
|
|
20241007,183700,433936310,5680,5680,5680,5680,0
|
|
20241007,183600,433936310,5680,5680,5680,5680,0
|
|
20241007,183500,433936310,5680,5680,5680,5680,0
|
|
20241007,183400,433936310,5680,5680,5680,5680,0
|
|
20241007,183300,433936310,5680,5680,5680,5680,0
|
|
20241007,183200,433936310,5680,5680,5680,5680,0
|
|
20241007,183100,433936310,5680,5680,5680,5680,0
|
|
20241007,183000,433936310,5680,5680,5680,5680,519
|
|
20241007,182900,433936310,5680,5680,5680,5680,0
|
|
20241007,182800,433936310,5680,5680,5680,5680,0
|
|
20241007,182700,433936310,5680,5680,5680,5680,0
|
|
20241007,182600,433936310,5680,5680,5680,5680,0
|
|
20241007,182500,433936310,5680,5680,5680,5680,0
|
|
20241007,182400,433936310,5680,5680,5680,5680,0
|
|
20241007,182300,433936310,5680,5680,5680,5680,0
|
|
20241007,182200,433936310,5680,5680,5680,5680,0
|
|
20241007,182100,433936310,5680,5680,5680,5680,0
|
|
20241007,182000,433936310,5680,5680,5680,5680,0
|
|
20241007,181900,433936310,5680,5680,5680,5680,0
|
|
20241007,181800,433936310,5680,5680,5680,5680,0
|
|
20241007,181700,433936310,5680,5680,5680,5680,0
|
|
20241007,181600,433936310,5680,5680,5680,5680,0
|
|
20241007,181500,433936310,5680,5680,5680,5680,0
|
|
20241007,181400,433936310,5680,5680,5680,5680,0
|
|
20241007,181300,433936310,5680,5680,5680,5680,0
|
|
20241007,181200,433936310,5680,5680,5680,5680,0
|
|
20241007,181100,433936310,5680,5680,5680,5680,0
|
|
20241007,181000,433936310,5680,5680,5680,5680,0
|
|
20241007,180900,433936310,5680,5680,5680,5680,0
|
|
20241007,180800,433936310,5680,5680,5680,5680,0
|
|
20241007,180700,433936310,5680,5680,5680,5680,0
|
|
20241007,180600,433936310,5680,5680,5680,5680,0
|
|
20241007,180500,433936310,5680,5680,5680,5680,0
|
|
20241007,180400,433936310,5680,5680,5680,5680,0
|
|
20241007,180300,433936310,5680,5680,5680,5680,0
|
|
20241007,180200,433936310,5680,5680,5680,5680,0
|
|
20241007,180100,433936310,5680,5680,5680,5680,0
|
|
20241007,180000,433936310,5680,5680,5680,5680,519
|
|
20241007,175900,433936310,5680,5680,5680,5680,0
|
|
20241007,175800,433936310,5680,5680,5680,5680,0
|
|
20241007,175700,433936310,5680,5680,5680,5680,0
|
|
20241007,175600,433936310,5680,5680,5680,5680,0
|
|
20241007,175500,433936310,5680,5680,5680,5680,0
|
|
20241007,175400,433936310,5680,5680,5680,5680,0
|
|
20241007,175300,433936310,5680,5680,5680,5680,0
|
|
20241007,175200,433936310,5680,5680,5680,5680,0
|
|
20241007,175100,433936310,5680,5680,5680,5680,0
|
|
20241007,175000,433936310,5680,5680,5680,5680,0
|
|
20241007,174900,433936310,5680,5680,5680,5680,0
|
|
20241007,174800,433936310,5680,5680,5680,5680,0
|
|
20241007,174700,433936310,5680,5680,5680,5680,0
|
|
20241007,174600,433936310,5680,5680,5680,5680,0
|
|
20241007,174500,433936310,5680,5680,5680,5680,0
|
|
20241007,174400,433936310,5680,5680,5680,5680,0
|
|
20241007,174300,433936310,5680,5680,5680,5680,0
|
|
20241007,174200,433936310,5680,5680,5680,5680,0
|
|
20241007,174100,433936310,5680,5680,5680,5680,0
|
|
20241007,174000,433936310,5680,5680,5680,5680,0
|
|
20241007,173900,433936310,5680,5680,5680,5680,0
|
|
20241007,173800,433936310,5680,5680,5680,5680,0
|
|
20241007,173700,433936310,5680,5680,5680,5680,0
|
|
20241007,173600,433936310,5680,5680,5680,5680,0
|
|
20241007,173500,433936310,5680,5680,5680,5680,0
|
|
20241007,173400,433936310,5680,5680,5680,5680,0
|
|
20241007,173300,433936310,5680,5680,5680,5680,0
|
|
20241007,173200,433936310,5680,5680,5680,5680,0
|
|
20241007,173100,433936310,5680,5680,5680,5680,0
|
|
20241007,173000,433936310,5680,5680,5680,5680,519
|
|
20241007,172900,433936310,5680,5680,5680,5680,0
|
|
20241007,172800,433936310,5680,5680,5680,5680,0
|
|
20241007,172700,433936310,5680,5680,5680,5680,0
|
|
20241007,172600,433936310,5680,5680,5680,5680,0
|
|
20241007,172500,433936310,5680,5680,5680,5680,0
|
|
20241007,172400,433936310,5680,5680,5680,5680,0
|
|
20241007,172300,433936310,5680,5680,5680,5680,0
|
|
20241007,172200,433936310,5680,5680,5680,5680,0
|
|
20241007,172100,433936310,5680,5680,5680,5680,0
|
|
20241007,172000,433936310,5680,5680,5680,5680,0
|
|
20241007,171900,433936310,5680,5680,5680,5680,0
|
|
20241007,171800,433936310,5680,5680,5680,5680,0
|
|
20241007,171700,433936310,5680,5680,5680,5680,0
|
|
20241007,171600,433936310,5680,5680,5680,5680,0
|
|
20241007,171500,433936310,5680,5680,5680,5680,0
|
|
20241007,171400,433936310,5680,5680,5680,5680,0
|
|
20241007,171300,433936310,5680,5680,5680,5680,0
|
|
20241007,171200,433936310,5680,5680,5680,5680,0
|
|
20241007,171100,433936310,5680,5680,5680,5680,0
|
|
20241007,171000,433936310,5680,5680,5680,5680,0
|
|
20241007,170900,433936310,5680,5680,5680,5680,0
|
|
20241007,170800,433936310,5680,5680,5680,5680,0
|
|
20241007,170700,433936310,5680,5680,5680,5680,0
|
|
20241007,170600,433936310,5680,5680,5680,5680,0
|
|
20241007,170500,433936310,5680,5680,5680,5680,0
|
|
20241007,170400,433936310,5680,5680,5680,5680,0
|
|
20241007,170300,433936310,5680,5680,5680,5680,0
|
|
20241007,170200,433936310,5680,5680,5680,5680,0
|
|
20241007,170100,433936310,5680,5680,5680,5680,0
|
|
20241007,170000,433936310,5680,5680,5680,5680,519
|
|
20241007,165900,433936310,5680,5680,5680,5680,0
|
|
20241007,165800,433936310,5680,5680,5680,5680,0
|
|
20241007,165700,433936310,5680,5680,5680,5680,0
|
|
20241007,165600,433936310,5680,5680,5680,5680,0
|
|
20241007,165500,433936310,5680,5680,5680,5680,0
|
|
20241007,165400,433936310,5680,5680,5680,5680,0
|
|
20241007,165300,433936310,5680,5680,5680,5680,0
|
|
20241007,165200,433936310,5680,5680,5680,5680,0
|
|
20241007,165100,433936310,5680,5680,5680,5680,0
|
|
20241007,165000,433936310,5680,5680,5680,5680,0
|
|
20241007,164900,433936310,5680,5680,5680,5680,0
|
|
20241007,164800,433936310,5680,5680,5680,5680,0
|
|
20241007,164700,433936310,5680,5680,5680,5680,0
|
|
20241007,164600,433936310,5680,5680,5680,5680,0
|
|
20241007,164500,433936310,5680,5680,5680,5680,0
|
|
20241007,164400,433936310,5680,5680,5680,5680,0
|
|
20241007,164300,433936310,5680,5680,5680,5680,0
|
|
20241007,164200,433936310,5680,5680,5680,5680,0
|
|
20241007,164100,433936310,5680,5680,5680,5680,0
|
|
20241007,164000,433936310,5680,5680,5680,5680,0
|
|
20241007,163900,433936310,5680,5680,5680,5680,0
|
|
20241007,163800,433936310,5680,5680,5680,5680,0
|
|
20241007,163700,433936310,5680,5680,5680,5680,0
|
|
20241007,163600,433936310,5680,5680,5680,5680,0
|
|
20241007,163500,433936310,5680,5680,5680,5680,0
|
|
20241007,163400,433936310,5680,5680,5680,5680,0
|
|
20241007,163300,433936310,5680,5680,5680,5680,0
|
|
20241007,163200,433936310,5680,5680,5680,5680,0
|
|
20241007,163100,433936310,5680,5680,5680,5680,0
|
|
20241007,163000,433936310,5680,5680,5680,5680,519
|
|
20241007,162900,433936310,5680,5680,5680,5680,0
|
|
20241007,162800,433936310,5680,5680,5680,5680,0
|
|
20241007,162700,433936310,5680,5680,5680,5680,0
|
|
20241007,162600,433936310,5680,5680,5680,5680,0
|
|
20241007,162500,433936310,5680,5680,5680,5680,0
|
|
20241007,162400,433936310,5680,5680,5680,5680,0
|
|
20241007,162300,433936310,5680,5680,5680,5680,0
|
|
20241007,162200,433936310,5680,5680,5680,5680,0
|
|
20241007,162100,433936310,5680,5680,5680,5680,0
|
|
20241007,162000,433936310,5680,5680,5680,5680,0
|
|
20241007,161900,433936310,5680,5680,5680,5680,0
|
|
20241007,161800,433936310,5680,5680,5680,5680,0
|
|
20241007,161700,433936310,5680,5680,5680,5680,0
|
|
20241007,161600,433936310,5680,5680,5680,5680,0
|
|
20241007,161500,433936310,5680,5680,5680,5680,0
|
|
20241007,161400,433936310,5680,5680,5680,5680,0
|
|
20241007,161300,433936310,5680,5680,5680,5680,0
|
|
20241007,161200,433936310,5680,5680,5680,5680,0
|
|
20241007,161100,433936310,5680,5680,5680,5680,0
|
|
20241007,161000,433936310,5680,5680,5680,5680,0
|
|
20241007,160900,433936310,5680,5680,5680,5680,0
|
|
20241007,160800,433936310,5680,5680,5680,5680,0
|
|
20241007,160700,433936310,5680,5680,5680,5680,0
|
|
20241007,160600,433936310,5680,5680,5680,5680,0
|
|
20241007,160500,433936310,5680,5680,5680,5680,0
|
|
20241007,160400,433936310,5680,5680,5680,5680,0
|
|
20241007,160300,433936310,5680,5680,5680,5680,0
|
|
20241007,160200,433936310,5680,5680,5680,5680,0
|
|
20241007,160100,433936310,5680,5680,5680,5680,0
|
|
20241007,160000,433936310,5680,5680,5680,5680,519
|
|
20241007,155900,433936310,5680,5680,5680,5680,0
|
|
20241007,155800,433936310,5680,5680,5680,5680,0
|
|
20241007,155700,433936310,5680,5680,5680,5680,0
|
|
20241007,155600,433936310,5680,5680,5680,5680,0
|
|
20241007,155500,433936310,5680,5680,5680,5680,0
|
|
20241007,155400,433936310,5680,5680,5680,5680,0
|
|
20241007,155300,433936310,5680,5680,5680,5680,0
|
|
20241007,155200,433936310,5680,5680,5680,5680,0
|
|
20241007,155100,433936310,5680,5680,5680,5680,0
|
|
20241007,155000,433936310,5680,5680,5680,5680,0
|
|
20241007,154900,433936310,5680,5680,5680,5680,0
|
|
20241007,154800,433936310,5680,5680,5680,5680,0
|
|
20241007,154700,433936310,5680,5680,5680,5680,0
|
|
20241007,154600,433936310,5680,5680,5680,5680,0
|
|
20241007,154500,433936310,5680,5680,5680,5680,0
|
|
20241007,154400,433936310,5680,5680,5680,5680,0
|
|
20241007,154300,433936310,5680,5680,5680,5680,0
|
|
20241007,154200,433936310,5680,5680,5680,5680,0
|
|
20241007,154100,433936310,5680,5680,5680,5680,0
|
|
20241007,154000,433936310,5680,5680,5680,5680,0
|
|
20241007,153900,433936310,5680,5680,5680,5680,0
|
|
20241007,153800,433936310,5680,5680,5680,5680,0
|
|
20241007,153700,433936310,5680,5680,5680,5680,0
|
|
20241007,153600,433936310,5680,5680,5680,5680,0
|
|
20241007,153500,433936310,5680,5680,5680,5680,0
|
|
20241007,153400,433936310,5680,5680,5680,5680,0
|
|
20241007,153300,433936310,5680,5680,5680,5680,0
|
|
20241007,153200,433936310,5680,5680,5680,5680,0
|
|
20241007,153100,433936310,5680,5680,5680,5680,0
|
|
20241007,153000,433936310,5680,5680,5680,5680,1038
|
|
20241007,152900,430988390,5670,5670,5670,5670,0
|
|
20241007,152800,430988390,5670,5670,5670,5670,0
|
|
20241007,152700,430988390,5670,5670,5670,5670,0
|
|
20241007,152600,430988390,5670,5670,5670,5670,0
|
|
20241007,152500,430988390,5670,5670,5670,5670,0
|
|
20241007,152400,430988390,5670,5670,5670,5670,0
|
|
20241007,152300,430988390,5670,5670,5670,5670,0
|
|
20241007,152200,430988390,5670,5670,5670,5670,0
|
|
20241007,152100,430988390,5670,5670,5670,5670,0
|
|
20241007,152000,430988390,5670,5670,5670,5670,0
|
|
20241007,151900,430988390,5670,5670,5670,5670,504
|
|
20241007,151800,428130710,5670,5670,5670,5670,22
|
|
20241007,151700,428005970,5670,5670,5670,5670,1
|
|
20241007,151600,428000300,5650,5670,5670,5650,1783
|
|
20241007,151500,417926310,5670,5670,5670,5670,1
|
|
20241007,151400,417920640,5680,5680,5680,5680,0
|
|
20241007,151300,417920640,5680,5650,5680,5650,95
|
|
20241007,151200,417383860,5680,5680,5680,5680,50
|
|
20241007,151100,417099860,5680,5670,5680,5670,944
|
|
20241007,151000,411747360,5670,5670,5670,5670,10
|
|
20241007,150900,411690660,5670,5660,5670,5640,1051
|
|
20241007,150800,405754090,5650,5650,5650,5650,100
|
|
20241007,150700,405189090,5660,5660,5660,5660,1
|
|
20241007,150600,405183430,5650,5650,5670,5650,369
|
|
20241007,150500,403095560,5660,5660,5660,5660,262
|
|
20241007,150400,401612640,5650,5650,5650,5650,100
|
|
20241007,150300,401047640,5660,5660,5660,5660,1
|
|
20241007,150200,401041980,5660,5660,5660,5660,63
|
|
20241007,150100,400685400,5660,5660,5660,5660,293
|
|
20241007,150000,399027020,5660,5660,5670,5660,480
|
|
20241007,145900,396310160,5670,5670,5670,5670,1
|
|
20241007,145800,396304490,5670,5670,5670,5670,0
|
|
20241007,145700,396304490,5670,5670,5670,5670,30
|
|
20241007,145600,396134390,5670,5670,5670,5670,0
|
|
20241007,145500,396134390,5670,5670,5670,5670,51
|
|
20241007,145400,395845220,5660,5660,5660,5660,99
|
|
20241007,145300,395284880,5670,5660,5670,5660,2
|
|
20241007,145200,395273550,5660,5660,5660,5660,109
|
|
20241007,145100,394656610,5660,5660,5660,5660,1
|
|
20241007,145000,394650950,5660,5660,5660,5660,0
|
|
20241007,144900,394650950,5660,5660,5660,5660,1
|
|
20241007,144800,394645290,5660,5660,5660,5660,0
|
|
20241007,144700,394645290,5660,5660,5660,5660,1
|
|
20241007,144600,394639630,5670,5670,5670,5670,0
|
|
20241007,144500,394639630,5670,5670,5670,5670,1
|
|
20241007,144400,394633960,5670,5670,5670,5670,0
|
|
20241007,144300,394633960,5670,5670,5670,5670,1
|
|
20241007,144200,394628290,5670,5670,5670,5670,0
|
|
20241007,144100,394628290,5670,5670,5670,5670,1
|
|
20241007,144000,394622620,5670,5670,5670,5670,0
|
|
20241007,143900,394622620,5670,5670,5670,5670,1
|
|
20241007,143800,394616950,5670,5670,5670,5670,0
|
|
20241007,143700,394616950,5670,5670,5670,5670,1
|
|
20241007,143600,394611280,5670,5660,5670,5660,673
|
|
20241007,143500,390802090,5660,5660,5660,5660,0
|
|
20241007,143400,390802090,5660,5660,5660,5660,526
|
|
20241007,143300,387824930,5670,5670,5670,5670,17
|
|
20241007,143200,387728540,5680,5670,5680,5660,51
|
|
20241007,143100,387439850,5670,5670,5670,5670,0
|
|
20241007,143000,387439850,5670,5660,5670,5660,581
|
|
20241007,142900,384151380,5660,5660,5660,5660,0
|
|
20241007,142800,384151380,5660,5660,5660,5660,501
|
|
20241007,142700,381315720,5660,5660,5670,5660,1804
|
|
20241007,142600,371100040,5670,5670,5670,5670,1
|
|
20241007,142500,371094370,5680,5680,5680,5680,0
|
|
20241007,142400,371094370,5680,5680,5680,5680,1
|
|
20241007,142300,371088690,5660,5660,5660,5660,40
|
|
20241007,142200,370862290,5680,5680,5680,5680,1
|
|
20241007,142100,370856610,5660,5680,5680,5660,997
|
|
20241007,142000,365193710,5680,5680,5680,5680,1
|
|
20241007,141900,365188030,5650,5650,5650,5650,17
|
|
20241007,141800,365091980,5680,5680,5680,5680,1
|
|
20241007,141700,365086300,5670,5670,5670,5670,595
|
|
20241007,141600,361712650,5680,5680,5680,5680,1
|
|
20241007,141500,361706970,5680,5680,5680,5680,23
|
|
20241007,141400,361576330,5680,5680,5680,5680,1
|
|
20241007,141300,361570650,5680,5680,5680,5680,100
|
|
20241007,141200,361002650,5680,5670,5680,5660,593
|
|
20241007,141100,357640840,5660,5670,5670,5660,21
|
|
20241007,141000,357521970,5640,5660,5660,5640,306
|
|
20241007,140900,355790130,5670,5670,5670,5670,1
|
|
20241007,140800,355784460,5660,5650,5660,5650,2065
|
|
20241007,140700,344110730,5630,5630,5630,5630,50
|
|
20241007,140600,343829230,5650,5650,5650,5650,16
|
|
20241007,140500,343738830,5650,5650,5650,5650,0
|
|
20241007,140400,343738830,5650,5650,5650,5650,2
|
|
20241007,140300,343727530,5660,5660,5660,5660,0
|
|
20241007,140200,343727530,5660,5660,5660,5660,1
|
|
20241007,140100,343721870,5660,5660,5660,5660,0
|
|
20241007,140000,343721870,5660,5660,5660,5660,1
|
|
20241007,135900,343716210,5660,5660,5660,5660,0
|
|
20241007,135800,343716210,5660,5660,5660,5660,0
|
|
20241007,135700,343716210,5660,5660,5660,5660,1
|
|
20241007,135600,343710550,5660,5660,5660,5660,0
|
|
20241007,135500,343710550,5660,5660,5660,5660,1
|
|
20241007,135400,343704890,5660,5660,5660,5660,0
|
|
20241007,135300,343704890,5660,5640,5660,5640,6
|
|
20241007,135200,343671030,5660,5660,5660,5660,0
|
|
20241007,135100,343671030,5660,5660,5660,5660,14
|
|
20241007,135000,343591790,5650,5650,5650,5650,0
|
|
20241007,134900,343591790,5650,5650,5650,5650,1
|
|
20241007,134800,343586140,5660,5660,5660,5660,0
|
|
20241007,134700,343586140,5660,5660,5660,5660,1
|
|
20241007,134600,343580480,5660,5660,5660,5660,0
|
|
20241007,134500,343580480,5660,5650,5660,5650,7
|
|
20241007,134400,343540910,5650,5650,5650,5650,0
|
|
20241007,134300,343540910,5650,5650,5650,5650,377
|
|
20241007,134200,341410860,5650,5650,5650,5650,0
|
|
20241007,134100,341410860,5650,5650,5650,5650,1
|
|
20241007,134000,341405210,5640,5640,5640,5640,228
|
|
20241007,133900,340119290,5650,5630,5650,5630,221
|
|
20241007,133800,338875040,5650,5650,5650,5650,0
|
|
20241007,133700,338875040,5650,5650,5650,5650,1
|
|
20241007,133600,338869390,5650,5650,5650,5650,0
|
|
20241007,133500,338869390,5650,5650,5650,5650,1
|
|
20241007,133400,338863740,5650,5650,5650,5650,0
|
|
20241007,133300,338863740,5650,5650,5650,5650,1
|
|
20241007,133200,338858090,5650,5650,5650,5650,0
|
|
20241007,133100,338858090,5650,5650,5650,5650,1
|
|
20241007,133000,338852440,5660,5660,5660,5660,0
|
|
20241007,132900,338852440,5660,5660,5660,5660,1
|
|
20241007,132800,338846780,5650,5650,5650,5650,103
|
|
20241007,132700,338264830,5650,5650,5650,5650,1
|
|
20241007,132600,338259180,5650,5650,5650,5650,0
|
|
20241007,132500,338259180,5650,5650,5650,5650,1
|
|
20241007,132400,338253530,5660,5660,5660,5660,0
|
|
20241007,132300,338253530,5660,5660,5660,5660,1
|
|
20241007,132200,338247870,5670,5670,5670,5670,0
|
|
20241007,132100,338247870,5670,5670,5670,5670,1
|
|
20241007,132000,338242200,5660,5660,5660,5660,381
|
|
20241007,131900,336085740,5660,5660,5660,5660,0
|
|
20241007,131800,336085740,5660,5660,5660,5660,1
|
|
20241007,131700,336080080,5660,5660,5660,5660,10
|
|
20241007,131600,336023480,5660,5650,5660,5650,301
|
|
20241007,131500,334322820,5660,5660,5660,5660,5
|
|
20241007,131400,334294520,5660,5660,5660,5660,1
|
|
20241007,131300,334288860,5660,5660,5660,5660,0
|
|
20241007,131200,334288860,5660,5660,5660,5660,1754
|
|
20241007,131100,324361220,5660,5640,5670,5640,1489
|
|
20241007,131000,315947740,5640,5640,5640,5640,1
|
|
20241007,130900,315942100,5640,5640,5640,5640,0
|
|
20241007,130800,315942100,5640,5640,5640,5640,1
|
|
20241007,130700,315936460,5640,5640,5640,5640,0
|
|
20241007,130600,315936460,5640,5640,5640,5640,2
|
|
20241007,130500,315925180,5630,5630,5630,5630,130
|
|
20241007,130400,315193280,5630,5630,5630,5630,1
|
|
20241007,130300,315187650,5630,5630,5630,5630,2
|
|
20241007,130200,315176390,5630,5630,5630,5630,10
|
|
20241007,130100,315120090,5630,5630,5630,5630,0
|
|
20241007,130000,315120090,5630,5630,5630,5630,1
|
|
20241007,125900,315114460,5630,5630,5630,5630,0
|
|
20241007,125800,315114460,5630,5630,5630,5630,1
|
|
20241007,125700,315108830,5630,5630,5630,5630,500
|
|
20241007,125600,312293830,5630,5630,5630,5630,1
|
|
20241007,125500,312288200,5630,5630,5630,5630,0
|
|
20241007,125400,312288200,5630,5630,5630,5630,501
|
|
20241007,125300,309467570,5620,5620,5620,5610,713
|
|
20241007,125200,305460610,5620,5620,5620,5620,1
|
|
20241007,125100,305454990,5610,5610,5610,5610,35
|
|
20241007,125000,305258640,5620,5620,5620,5620,1
|
|
20241007,124900,305253020,5620,5620,5620,5620,100
|
|
20241007,124800,304691020,5630,5630,5630,5630,101
|
|
20241007,124700,304122390,5620,5620,5620,5620,0
|
|
20241007,124600,304122390,5620,5620,5620,5620,545
|
|
20241007,124500,301059490,5620,5620,5620,5620,0
|
|
20241007,124400,301059490,5620,5620,5620,5620,1
|
|
20241007,124300,301053870,5620,5620,5620,5620,0
|
|
20241007,124200,301053870,5620,5620,5620,5620,1
|
|
20241007,124100,301048250,5620,5620,5620,5620,0
|
|
20241007,124000,301048250,5620,5620,5620,5620,0
|
|
20241007,123900,301048250,5620,5620,5620,5620,1
|
|
20241007,123800,301042630,5620,5620,5620,5620,1052
|
|
20241007,123700,295130390,5630,5630,5630,5630,2
|
|
20241007,123600,295119130,5620,5620,5620,5620,0
|
|
20241007,123500,295119130,5620,5600,5620,5600,964
|
|
20241007,123400,289701850,5600,5600,5600,5600,13
|
|
20241007,123300,289629050,5620,5620,5620,5620,1
|
|
20241007,123200,289623430,5630,5630,5630,5630,0
|
|
20241007,123100,289623430,5630,5630,5630,5630,501
|
|
20241007,123000,286802800,5630,5630,5630,5630,500
|
|
20241007,122900,283987800,5630,5610,5630,5610,502
|
|
20241007,122800,281171540,5630,5630,5630,5630,0
|
|
20241007,122700,281171540,5630,5620,5630,5620,2
|
|
20241007,122600,281160290,5630,5630,5630,5630,0
|
|
20241007,122500,281160290,5630,5630,5630,5630,1
|
|
20241007,122400,281154660,5620,5620,5620,5620,100
|
|
20241007,122300,280592660,5630,5630,5630,5630,1
|
|
20241007,122200,280587030,5630,5630,5630,5630,0
|
|
20241007,122100,280587030,5630,5630,5630,5630,1
|
|
20241007,122000,280581400,5630,5630,5630,5630,0
|
|
20241007,121900,280581400,5630,5630,5630,5630,1
|
|
20241007,121800,280575770,5630,5630,5630,5630,0
|
|
20241007,121700,280575770,5630,5630,5630,5630,1
|
|
20241007,121600,280570140,5630,5630,5630,5630,0
|
|
20241007,121500,280570140,5630,5630,5630,5630,1
|
|
20241007,121400,280564510,5630,5620,5630,5620,4
|
|
20241007,121300,280542020,5610,5620,5620,5610,62
|
|
20241007,121200,280193690,5620,5620,5620,5620,0
|
|
20241007,121100,280193690,5620,5640,5640,5620,218
|
|
20241007,121000,278968510,5640,5640,5640,5640,1
|
|
20241007,120900,278962870,5630,5630,5630,5630,931
|
|
20241007,120800,273721340,5630,5630,5630,5630,0
|
|
20241007,120700,273721340,5630,5630,5630,5630,51
|
|
20241007,120600,273434210,5630,5630,5630,5630,0
|
|
20241007,120500,273434210,5630,5630,5630,5630,1
|
|
20241007,120400,273428580,5620,5620,5620,5620,0
|
|
20241007,120300,273428580,5620,5630,5630,5620,11
|
|
20241007,120200,273366750,5620,5620,5620,5620,333
|
|
20241007,120100,271495290,5630,5630,5630,5630,0
|
|
20241007,120000,271495290,5630,5630,5630,5630,1
|
|
20241007,115900,271489660,5630,5630,5630,5630,0
|
|
20241007,115800,271489660,5630,5620,5630,5620,61
|
|
20241007,115700,271146830,5620,5620,5620,5620,1
|
|
20241007,115600,271141210,5630,5630,5630,5630,101
|
|
20241007,115500,270572580,5630,5630,5630,5630,1
|
|
20241007,115400,270566950,5630,5630,5630,5630,1
|
|
20241007,115300,270561320,5630,5630,5630,5630,0
|
|
20241007,115200,270561320,5630,5630,5630,5630,1
|
|
20241007,115100,270555690,5640,5640,5640,5640,0
|
|
20241007,115000,270555690,5640,5630,5640,5630,190
|
|
20241007,114900,269485980,5630,5630,5630,5630,0
|
|
20241007,114800,269485980,5630,5630,5630,5630,11
|
|
20241007,114700,269424050,5640,5640,5640,5640,1
|
|
20241007,114600,269418410,5630,5630,5630,5630,584
|
|
20241007,114500,266130490,5620,5620,5620,5620,0
|
|
20241007,114400,266130490,5620,5630,5630,5620,12
|
|
20241007,114300,266063040,5630,5630,5630,5630,0
|
|
20241007,114200,266063040,5630,5630,5630,5630,1
|
|
20241007,114100,266057410,5630,5630,5630,5630,0
|
|
20241007,114000,266057410,5630,5630,5630,5630,67
|
|
20241007,113900,265680200,5630,5630,5630,5630,0
|
|
20241007,113800,265680200,5630,5630,5630,5630,1
|
|
20241007,113700,265674570,5630,5630,5630,5630,0
|
|
20241007,113600,265674570,5630,5630,5630,5630,1
|
|
20241007,113500,265668940,5620,5620,5620,5620,1
|
|
20241007,113400,265663320,5620,5620,5620,5620,30
|
|
20241007,113300,265494720,5610,5610,5610,5610,69
|
|
20241007,113200,265107630,5610,5630,5630,5610,2
|
|
20241007,113100,265096390,5620,5620,5620,5620,0
|
|
20241007,113000,265096390,5620,5620,5620,5620,501
|
|
20241007,112900,262280770,5620,5620,5620,5620,0
|
|
20241007,112800,262280770,5620,5620,5620,5620,1
|
|
20241007,112700,262275150,5620,5620,5620,5620,0
|
|
20241007,112600,262275150,5620,5620,5620,5620,1
|
|
20241007,112500,262269530,5620,5620,5620,5620,0
|
|
20241007,112400,262269530,5620,5620,5620,5620,1
|
|
20241007,112300,262263910,5620,5620,5620,5620,6
|
|
20241007,112200,262230190,5620,5620,5620,5620,78
|
|
20241007,112100,261791830,5620,5620,5620,5620,1
|
|
20241007,112000,261786210,5620,5620,5620,5620,0
|
|
20241007,111900,261786210,5620,5620,5620,5620,1
|
|
20241007,111800,261780590,5620,5620,5620,5620,0
|
|
20241007,111700,261780590,5620,5620,5620,5620,1
|
|
20241007,111600,261774970,5620,5620,5620,5620,0
|
|
20241007,111500,261774970,5620,5600,5620,5600,50
|
|
20241007,111400,261494950,5630,5630,5630,5630,0
|
|
20241007,111300,261494950,5630,5630,5630,5630,1
|
|
20241007,111200,261489320,5630,5630,5630,5630,0
|
|
20241007,111100,261489320,5630,5620,5630,5600,13
|
|
20241007,111000,261416290,5630,5630,5630,5630,0
|
|
20241007,110900,261416290,5630,5630,5630,5630,2
|
|
20241007,110800,261405030,5600,5600,5600,5600,1104
|
|
20241007,110700,255222630,5630,5630,5630,5630,1
|
|
20241007,110600,255217000,5610,5610,5610,5610,243
|
|
20241007,110500,253853770,5630,5630,5630,5630,1
|
|
20241007,110400,253848140,5640,5640,5640,5640,0
|
|
20241007,110300,253848140,5640,5640,5640,5640,1
|
|
20241007,110200,253842500,5630,5630,5630,5630,0
|
|
20241007,110100,253842500,5630,5630,5630,5630,1
|
|
20241007,110000,253836870,5640,5640,5640,5640,0
|
|
20241007,105900,253836870,5640,5640,5640,5640,1
|
|
20241007,105800,253831230,5640,5640,5640,5640,100
|
|
20241007,105700,253267230,5640,5640,5640,5640,1
|
|
20241007,105600,253261590,5650,5650,5650,5650,0
|
|
20241007,105500,253261590,5650,5650,5650,5650,1
|
|
20241007,105400,253255940,5650,5650,5650,5650,0
|
|
20241007,105300,253255940,5650,5630,5650,5630,268
|
|
20241007,105200,251747080,5650,5650,5650,5650,0
|
|
20241007,105100,251747080,5650,5650,5650,5650,1
|
|
20241007,105000,251741430,5650,5630,5650,5630,1501
|
|
20241007,104900,243284420,5630,5630,5630,5630,6
|
|
20241007,104800,243250640,5640,5640,5640,5640,0
|
|
20241007,104700,243250640,5640,5640,5640,5640,1
|
|
20241007,104600,243245000,5640,5640,5640,5640,0
|
|
20241007,104500,243245000,5640,5640,5640,5640,49
|
|
20241007,104400,242968640,5650,5630,5650,5630,1001
|
|
20241007,104300,237326340,5630,5630,5630,5630,0
|
|
20241007,104200,237326340,5630,5630,5630,5630,13
|
|
20241007,104100,237253150,5630,5630,5630,5630,0
|
|
20241007,104000,237253150,5630,5630,5630,5630,1
|
|
20241007,103900,237247520,5630,5630,5630,5630,100
|
|
20241007,103800,236684520,5630,5630,5630,5630,1
|
|
20241007,103700,236678890,5630,5630,5630,5630,50
|
|
20241007,103600,236397390,5640,5610,5640,5610,1532
|
|
20241007,103500,227783160,5610,5610,5610,5610,1
|
|
20241007,103400,227777550,5620,5620,5620,5610,102
|
|
20241007,103300,227204320,5620,5620,5620,5620,0
|
|
20241007,103200,227204320,5620,5610,5620,5610,31
|
|
20241007,103100,227030400,5610,5600,5610,5600,63
|
|
20241007,103000,226677400,5620,5610,5620,5610,469
|
|
20241007,102900,224041720,5610,5610,5610,5610,0
|
|
20241007,102800,224041720,5610,5620,5620,5610,2
|
|
20241007,102700,224030490,5610,5610,5610,5610,204
|
|
20241007,102600,222886050,5610,5620,5620,5610,2
|
|
20241007,102500,222874820,5620,5620,5620,5620,0
|
|
20241007,102400,222874820,5620,5610,5620,5610,164
|
|
20241007,102300,221954600,5620,5620,5620,5620,81
|
|
20241007,102200,221499380,5620,5630,5630,5620,1192
|
|
20241007,102100,214799460,5610,5630,5630,5610,201
|
|
20241007,102000,213667850,5630,5640,5640,5610,3
|
|
20241007,101900,213650970,5640,5640,5640,5640,0
|
|
20241007,101800,213650970,5640,5600,5640,5600,4
|
|
20241007,101700,213628530,5630,5640,5640,5630,58
|
|
20241007,101600,213301910,5600,5620,5640,5590,204
|
|
20241007,101500,212155460,5590,5590,5590,5590,53
|
|
20241007,101400,211859190,5590,5630,5630,5590,19
|
|
20241007,101300,211752260,5620,5630,5630,5620,43
|
|
20241007,101200,211510380,5620,5630,5630,5620,56
|
|
20241007,101100,211195110,5630,5630,5630,5630,5
|
|
20241007,101000,211166960,5630,5640,5640,5630,160
|
|
20241007,100900,210266150,5640,5590,5640,5580,8480
|
|
20241007,100800,162762680,5590,5590,5590,5590,8
|
|
20241007,100700,162717960,5600,5600,5600,5580,3
|
|
20241007,100600,162701180,5600,5600,5600,5600,0
|
|
20241007,100500,162701180,5600,5600,5600,5600,1
|
|
20241007,100400,162695580,5600,5580,5600,5580,51
|
|
20241007,100300,162410980,5580,5600,5600,5580,1427
|
|
20241007,100200,154419800,5590,5590,5590,5590,99
|
|
20241007,100100,153866390,5600,5600,5600,5600,0
|
|
20241007,100000,153866390,5600,5600,5600,5600,0
|
|
20241007,095900,153866390,5600,5590,5600,5590,401
|
|
20241007,095800,151624790,5570,5570,5570,5570,44
|
|
20241007,095700,151379710,5570,5570,5570,5570,0
|
|
20241007,095600,151379710,5570,5570,5570,5570,0
|
|
20241007,095500,151379710,5570,5570,5570,5570,0
|
|
20241007,095400,151379710,5570,5570,5570,5570,0
|
|
20241007,095300,151379710,5570,5570,5570,5570,0
|
|
20241007,095200,151379710,5570,5570,5570,5570,0
|
|
20241007,095100,151379710,5570,5570,5570,5570,0
|
|
20241007,095000,151379710,5570,5580,5580,5570,292
|
|
20241007,094900,149750360,5590,5590,5590,5590,0
|
|
20241007,094800,149750360,5590,5590,5590,5590,0
|
|
20241007,094700,149750360,5590,5580,5590,5580,645
|
|
20241007,094600,146149760,5560,5580,5580,5560,3
|
|
20241007,094500,146133050,5570,5570,5570,5570,0
|
|
20241007,094400,146133050,5570,5570,5570,5570,0
|
|
20241007,094300,146133050,5570,5570,5570,5570,5
|
|
20241007,094200,146105200,5570,5570,5570,5570,0
|
|
20241007,094100,146105200,5570,5570,5570,5570,0
|
|
20241007,094000,146105200,5570,5570,5570,5570,0
|
|
20241007,093900,146105200,5570,5570,5570,5570,486
|
|
20241007,093800,143398180,5550,5580,5580,5550,2
|
|
20241007,093700,143387050,5590,5590,5590,5590,0
|
|
20241007,093600,143387050,5590,5590,5590,5590,0
|
|
20241007,093500,143387050,5590,5590,5590,5590,0
|
|
20241007,093400,143387050,5590,5590,5590,5590,0
|
|
20241007,093300,143387050,5590,5590,5590,5590,0
|
|
20241007,093200,143387050,5590,5580,5590,5580,305
|
|
20241007,093100,141685140,5550,5580,5580,5550,4
|
|
20241007,093000,141662910,5550,5550,5550,5550,0
|
|
20241007,092900,141662910,5550,5550,5550,5550,500
|
|
20241007,092800,138887910,5590,5590,5590,5590,100
|
|
20241007,092700,138328910,5600,5600,5600,5600,178
|
|
20241007,092600,137332110,5600,5600,5600,5600,0
|
|
20241007,092500,137332110,5600,5550,5600,5550,1008
|
|
20241007,092400,131717380,5550,5550,5550,5550,12
|
|
20241007,092300,131650780,5590,5590,5590,5590,0
|
|
20241007,092200,131650780,5590,5590,5590,5590,0
|
|
20241007,092100,131650780,5590,5590,5590,5590,5
|
|
20241007,092000,131622830,5580,5570,5580,5570,120
|
|
20241007,091900,130954230,5570,5560,5570,5530,51
|
|
20241007,091800,130671800,5600,5600,5600,5600,0
|
|
20241007,091700,130671800,5600,5600,5600,5600,0
|
|
20241007,091600,130671800,5600,5580,5600,5580,2
|
|
20241007,091500,130660620,5550,5590,5610,5430,12320
|
|
20241007,091400,62534560,5590,5590,5590,5590,346
|
|
20241007,091300,60600420,5550,5580,5580,5550,1524
|
|
20241007,091200,52141530,5580,5580,5580,5580,0
|
|
20241007,091100,52141530,5580,5570,5580,5570,290
|
|
20241007,091000,50523530,5590,5590,5590,5590,0
|
|
20241007,090900,50523530,5590,5590,5590,5590,0
|
|
20241007,090800,50523530,5590,5550,5590,5550,807
|
|
20241007,090700,46042610,5590,5590,5590,5590,0
|
|
20241007,090600,46042610,5590,5560,5590,5560,2038
|
|
20241007,090500,34696100,5610,5610,5610,5610,0
|
|
20241007,090400,34696100,5610,5570,5610,5570,478
|
|
20241007,090300,32033600,5570,5590,5610,5570,493
|
|
20241007,090200,29286870,5600,5600,5600,5600,0
|
|
20241007,090100,29286870,5600,5590,5640,5560,2087
|
|
20241007,090000,17596860,5580,5560,5610,5560,3159
|