682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201900,763612240,5670,5670,5670,5670,1641
|
|
20241014,201800,763612240,5670,5670,5670,5670,0
|
|
20241014,201700,763612240,5670,5670,5670,5670,0
|
|
20241014,201600,763612240,5670,5670,5670,5670,0
|
|
20241014,201500,763612240,5670,5670,5670,5670,0
|
|
20241014,201400,763612240,5670,5670,5670,5670,0
|
|
20241014,201300,763612240,5670,5670,5670,5670,0
|
|
20241014,201200,763612240,5670,5670,5670,5670,0
|
|
20241014,201100,763612240,5670,5670,5670,5670,0
|
|
20241014,201000,763612240,5670,5670,5670,5670,0
|
|
20241014,200900,763612240,5670,5670,5670,5670,0
|
|
20241014,200800,763612240,5670,5670,5670,5670,0
|
|
20241014,200700,763612240,5670,5670,5670,5670,0
|
|
20241014,200600,763612240,5670,5670,5670,5670,0
|
|
20241014,200500,763612240,5670,5670,5670,5670,0
|
|
20241014,200400,763612240,5670,5670,5670,5670,0
|
|
20241014,200300,763612240,5670,5670,5670,5670,0
|
|
20241014,200200,763612240,5670,5670,5670,5670,0
|
|
20241014,200100,763612240,5670,5670,5670,5670,0
|
|
20241014,200000,763612240,5670,5670,5670,5670,0
|
|
20241014,195900,763612240,5670,5670,5670,5670,0
|
|
20241014,195800,763612240,5670,5670,5670,5670,0
|
|
20241014,195700,763612240,5670,5670,5670,5670,0
|
|
20241014,195600,763612240,5670,5670,5670,5670,0
|
|
20241014,195500,763612240,5670,5670,5670,5670,0
|
|
20241014,195400,763612240,5670,5670,5670,5670,0
|
|
20241014,195300,763612240,5670,5670,5670,5670,0
|
|
20241014,195200,763612240,5670,5670,5670,5670,0
|
|
20241014,195100,763612240,5670,5670,5670,5670,0
|
|
20241014,195000,763612240,5670,5670,5670,5670,0
|
|
20241014,194900,763612240,5670,5670,5670,5670,1641
|
|
20241014,194800,763612240,5670,5670,5670,5670,0
|
|
20241014,194700,763612240,5670,5670,5670,5670,0
|
|
20241014,194600,763612240,5670,5670,5670,5670,0
|
|
20241014,194500,763612240,5670,5670,5670,5670,0
|
|
20241014,194400,763612240,5670,5670,5670,5670,0
|
|
20241014,194300,763612240,5670,5670,5670,5670,0
|
|
20241014,194200,763612240,5670,5670,5670,5670,0
|
|
20241014,194100,763612240,5670,5670,5670,5670,0
|
|
20241014,194000,763612240,5670,5670,5670,5670,0
|
|
20241014,193900,763612240,5670,5670,5670,5670,0
|
|
20241014,193800,763612240,5670,5670,5670,5670,0
|
|
20241014,193700,763612240,5670,5670,5670,5670,0
|
|
20241014,193600,763612240,5670,5670,5670,5670,0
|
|
20241014,193500,763612240,5670,5670,5670,5670,0
|
|
20241014,193400,763612240,5670,5670,5670,5670,0
|
|
20241014,193300,763612240,5670,5670,5670,5670,0
|
|
20241014,193200,763612240,5670,5670,5670,5670,0
|
|
20241014,193100,763612240,5670,5670,5670,5670,0
|
|
20241014,193000,763612240,5670,5670,5670,5670,0
|
|
20241014,192900,763612240,5670,5670,5670,5670,0
|
|
20241014,192800,763612240,5670,5670,5670,5670,0
|
|
20241014,192700,763612240,5670,5670,5670,5670,0
|
|
20241014,192600,763612240,5670,5670,5670,5670,0
|
|
20241014,192500,763612240,5670,5670,5670,5670,0
|
|
20241014,192400,763612240,5670,5670,5670,5670,0
|
|
20241014,192300,763612240,5670,5670,5670,5670,0
|
|
20241014,192200,763612240,5670,5670,5670,5670,0
|
|
20241014,192100,763612240,5670,5670,5670,5670,0
|
|
20241014,192000,763612240,5670,5670,5670,5670,0
|
|
20241014,191900,763612240,5670,5670,5670,5670,1641
|
|
20241014,191800,763612240,5670,5670,5670,5670,0
|
|
20241014,191700,763612240,5670,5670,5670,5670,0
|
|
20241014,191600,763612240,5670,5670,5670,5670,0
|
|
20241014,191500,763612240,5670,5670,5670,5670,0
|
|
20241014,191400,763612240,5670,5670,5670,5670,0
|
|
20241014,191300,763612240,5670,5670,5670,5670,0
|
|
20241014,191200,763612240,5670,5670,5670,5670,0
|
|
20241014,191100,763612240,5670,5670,5670,5670,0
|
|
20241014,191000,763612240,5670,5670,5670,5670,0
|
|
20241014,190900,763612240,5670,5670,5670,5670,0
|
|
20241014,190800,763612240,5670,5670,5670,5670,0
|
|
20241014,190700,763612240,5670,5670,5670,5670,0
|
|
20241014,190600,763612240,5670,5670,5670,5670,0
|
|
20241014,190500,763612240,5670,5670,5670,5670,0
|
|
20241014,190400,763612240,5670,5670,5670,5670,0
|
|
20241014,190300,763612240,5670,5670,5670,5670,0
|
|
20241014,190200,763612240,5670,5670,5670,5670,0
|
|
20241014,190100,763612240,5670,5670,5670,5670,0
|
|
20241014,190000,763612240,5670,5670,5670,5670,0
|
|
20241014,185900,763612240,5670,5670,5670,5670,0
|
|
20241014,185800,763612240,5670,5670,5670,5670,0
|
|
20241014,185700,763612240,5670,5670,5670,5670,0
|
|
20241014,185600,763612240,5670,5670,5670,5670,0
|
|
20241014,185500,763612240,5670,5670,5670,5670,0
|
|
20241014,185400,763612240,5670,5670,5670,5670,0
|
|
20241014,185300,763612240,5670,5670,5670,5670,0
|
|
20241014,185200,763612240,5670,5670,5670,5670,0
|
|
20241014,185100,763612240,5670,5670,5670,5670,0
|
|
20241014,185000,763612240,5670,5670,5670,5670,0
|
|
20241014,184900,763612240,5670,5670,5670,5670,1641
|
|
20241014,184800,763612240,5670,5670,5670,5670,0
|
|
20241014,184700,763612240,5670,5670,5670,5670,0
|
|
20241014,184600,763612240,5670,5670,5670,5670,0
|
|
20241014,184500,763612240,5670,5670,5670,5670,0
|
|
20241014,184400,763612240,5670,5670,5670,5670,0
|
|
20241014,184300,763612240,5670,5670,5670,5670,0
|
|
20241014,184200,763612240,5670,5670,5670,5670,0
|
|
20241014,184100,763612240,5670,5670,5670,5670,0
|
|
20241014,184000,763612240,5670,5670,5670,5670,0
|
|
20241014,183900,763612240,5670,5670,5670,5670,0
|
|
20241014,183800,763612240,5670,5670,5670,5670,0
|
|
20241014,183700,763612240,5670,5670,5670,5670,0
|
|
20241014,183600,763612240,5670,5670,5670,5670,0
|
|
20241014,183500,763612240,5670,5670,5670,5670,0
|
|
20241014,183400,763612240,5670,5670,5670,5670,0
|
|
20241014,183300,763612240,5670,5670,5670,5670,0
|
|
20241014,183200,763612240,5670,5670,5670,5670,0
|
|
20241014,183100,763612240,5670,5670,5670,5670,0
|
|
20241014,183000,763612240,5670,5670,5670,5670,0
|
|
20241014,182900,763612240,5670,5670,5670,5670,0
|
|
20241014,182800,763612240,5670,5670,5670,5670,0
|
|
20241014,182700,763612240,5670,5670,5670,5670,0
|
|
20241014,182600,763612240,5670,5670,5670,5670,0
|
|
20241014,182500,763612240,5670,5670,5670,5670,0
|
|
20241014,182400,763612240,5670,5670,5670,5670,0
|
|
20241014,182300,763612240,5670,5670,5670,5670,0
|
|
20241014,182200,763612240,5670,5670,5670,5670,0
|
|
20241014,182100,763612240,5670,5670,5670,5670,0
|
|
20241014,182000,763612240,5670,5670,5670,5670,0
|
|
20241014,181900,763612240,5670,5670,5670,5670,1641
|
|
20241014,181800,763612240,5670,5670,5670,5670,0
|
|
20241014,181700,763612240,5670,5670,5670,5670,0
|
|
20241014,181600,763612240,5670,5670,5670,5670,0
|
|
20241014,181500,763612240,5670,5670,5670,5670,0
|
|
20241014,181400,763612240,5670,5670,5670,5670,0
|
|
20241014,181300,763612240,5670,5670,5670,5670,0
|
|
20241014,181200,763612240,5670,5670,5670,5670,0
|
|
20241014,181100,763612240,5670,5670,5670,5670,0
|
|
20241014,181000,763612240,5670,5670,5670,5670,0
|
|
20241014,180900,763612240,5670,5670,5670,5670,0
|
|
20241014,180800,763612240,5670,5670,5670,5670,0
|
|
20241014,180700,763612240,5670,5670,5670,5670,0
|
|
20241014,180600,763612240,5670,5670,5670,5670,0
|
|
20241014,180500,763612240,5670,5670,5670,5670,0
|
|
20241014,180400,763612240,5670,5670,5670,5670,0
|
|
20241014,180300,763612240,5670,5670,5670,5670,0
|
|
20241014,180200,763612240,5670,5670,5670,5670,0
|
|
20241014,180100,763612240,5670,5670,5670,5670,0
|
|
20241014,180000,763612240,5670,5670,5670,5670,0
|
|
20241014,175900,763612240,5670,5670,5670,5670,0
|
|
20241014,175800,763612240,5670,5670,5670,5670,0
|
|
20241014,175700,763612240,5670,5670,5670,5670,0
|
|
20241014,175600,763612240,5670,5670,5670,5670,0
|
|
20241014,175500,763612240,5670,5670,5670,5670,0
|
|
20241014,175400,763612240,5670,5670,5670,5670,0
|
|
20241014,175300,763612240,5670,5670,5670,5670,0
|
|
20241014,175200,763612240,5670,5670,5670,5670,0
|
|
20241014,175100,763612240,5670,5670,5670,5670,0
|
|
20241014,175000,763612240,5670,5670,5670,5670,0
|
|
20241014,174900,763612240,5670,5670,5670,5670,1641
|
|
20241014,174800,763612240,5670,5670,5670,5670,0
|
|
20241014,174700,763612240,5670,5670,5670,5670,0
|
|
20241014,174600,763612240,5670,5670,5670,5670,0
|
|
20241014,174500,763612240,5670,5670,5670,5670,0
|
|
20241014,174400,763612240,5670,5670,5670,5670,0
|
|
20241014,174300,763612240,5670,5670,5670,5670,0
|
|
20241014,174200,763612240,5670,5670,5670,5670,0
|
|
20241014,174100,763612240,5670,5670,5670,5670,0
|
|
20241014,174000,763612240,5670,5670,5670,5670,0
|
|
20241014,173900,763612240,5670,5670,5670,5670,0
|
|
20241014,173800,763612240,5670,5670,5670,5670,0
|
|
20241014,173700,763612240,5670,5670,5670,5670,0
|
|
20241014,173600,763612240,5670,5670,5670,5670,0
|
|
20241014,173500,763612240,5670,5670,5670,5670,0
|
|
20241014,173400,763612240,5670,5670,5670,5670,0
|
|
20241014,173300,763612240,5670,5670,5670,5670,0
|
|
20241014,173200,763612240,5670,5670,5670,5670,0
|
|
20241014,173100,763612240,5670,5670,5670,5670,0
|
|
20241014,173000,763612240,5670,5670,5670,5670,0
|
|
20241014,172900,763612240,5670,5670,5670,5670,0
|
|
20241014,172800,763612240,5670,5670,5670,5670,0
|
|
20241014,172700,763612240,5670,5670,5670,5670,0
|
|
20241014,172600,763612240,5670,5670,5670,5670,0
|
|
20241014,172500,763612240,5670,5670,5670,5670,0
|
|
20241014,172400,763612240,5670,5670,5670,5670,0
|
|
20241014,172300,763612240,5670,5670,5670,5670,0
|
|
20241014,172200,763612240,5670,5670,5670,5670,0
|
|
20241014,172100,763612240,5670,5670,5670,5670,0
|
|
20241014,172000,763612240,5670,5670,5670,5670,0
|
|
20241014,171900,763612240,5670,5670,5670,5670,1641
|
|
20241014,171800,763612240,5670,5670,5670,5670,0
|
|
20241014,171700,763612240,5670,5670,5670,5670,0
|
|
20241014,171600,763612240,5670,5670,5670,5670,0
|
|
20241014,171500,763612240,5670,5670,5670,5670,0
|
|
20241014,171400,763612240,5670,5670,5670,5670,0
|
|
20241014,171300,763612240,5670,5670,5670,5670,0
|
|
20241014,171200,763612240,5670,5670,5670,5670,0
|
|
20241014,171100,763612240,5670,5670,5670,5670,0
|
|
20241014,171000,763612240,5670,5670,5670,5670,0
|
|
20241014,170900,763612240,5670,5670,5670,5670,0
|
|
20241014,170800,763612240,5670,5670,5670,5670,0
|
|
20241014,170700,763612240,5670,5670,5670,5670,0
|
|
20241014,170600,763612240,5670,5670,5670,5670,0
|
|
20241014,170500,763612240,5670,5670,5670,5670,0
|
|
20241014,170400,763612240,5670,5670,5670,5670,0
|
|
20241014,170300,763612240,5670,5670,5670,5670,0
|
|
20241014,170200,763612240,5670,5670,5670,5670,0
|
|
20241014,170100,763612240,5670,5670,5670,5670,0
|
|
20241014,170000,763612240,5670,5670,5670,5670,0
|
|
20241014,165900,763612240,5670,5670,5670,5670,0
|
|
20241014,165800,763612240,5670,5670,5670,5670,0
|
|
20241014,165700,763612240,5670,5670,5670,5670,0
|
|
20241014,165600,763612240,5670,5670,5670,5670,0
|
|
20241014,165500,763612240,5670,5670,5670,5670,0
|
|
20241014,165400,763612240,5670,5670,5670,5670,0
|
|
20241014,165300,763612240,5670,5670,5670,5670,0
|
|
20241014,165200,763612240,5670,5670,5670,5670,0
|
|
20241014,165100,763612240,5670,5670,5670,5670,0
|
|
20241014,165000,763612240,5670,5670,5670,5670,0
|
|
20241014,164900,763612240,5670,5670,5670,5670,1641
|
|
20241014,164800,763612240,5670,5670,5670,5670,0
|
|
20241014,164700,763612240,5670,5670,5670,5670,0
|
|
20241014,164600,763612240,5670,5670,5670,5670,0
|
|
20241014,164500,763612240,5670,5670,5670,5670,0
|
|
20241014,164400,763612240,5670,5670,5670,5670,0
|
|
20241014,164300,763612240,5670,5670,5670,5670,0
|
|
20241014,164200,763612240,5670,5670,5670,5670,0
|
|
20241014,164100,763612240,5670,5670,5670,5670,0
|
|
20241014,164000,763612240,5670,5670,5670,5670,0
|
|
20241014,163900,763612240,5670,5670,5670,5670,0
|
|
20241014,163800,763612240,5670,5670,5670,5670,0
|
|
20241014,163700,763612240,5670,5670,5670,5670,0
|
|
20241014,163600,763612240,5670,5670,5670,5670,0
|
|
20241014,163500,763612240,5670,5670,5670,5670,0
|
|
20241014,163400,763612240,5670,5670,5670,5670,0
|
|
20241014,163300,763612240,5670,5670,5670,5670,0
|
|
20241014,163200,763612240,5670,5670,5670,5670,0
|
|
20241014,163100,763612240,5670,5670,5670,5670,0
|
|
20241014,163000,763612240,5670,5670,5670,5670,0
|
|
20241014,162900,763612240,5670,5670,5670,5670,0
|
|
20241014,162800,763612240,5670,5670,5670,5670,0
|
|
20241014,162700,763612240,5670,5670,5670,5670,0
|
|
20241014,162600,763612240,5670,5670,5670,5670,0
|
|
20241014,162500,763612240,5670,5670,5670,5670,0
|
|
20241014,162400,763612240,5670,5670,5670,5670,0
|
|
20241014,162300,763612240,5670,5670,5670,5670,0
|
|
20241014,162200,763612240,5670,5670,5670,5670,0
|
|
20241014,162100,763612240,5670,5670,5670,5670,0
|
|
20241014,162000,763612240,5670,5670,5670,5670,0
|
|
20241014,161900,763612240,5670,5670,5670,5670,1641
|
|
20241014,161800,763612240,5670,5670,5670,5670,0
|
|
20241014,161700,763612240,5670,5670,5670,5670,0
|
|
20241014,161600,763612240,5670,5670,5670,5670,0
|
|
20241014,161500,763612240,5670,5670,5670,5670,0
|
|
20241014,161400,763612240,5670,5670,5670,5670,0
|
|
20241014,161300,763612240,5670,5670,5670,5670,0
|
|
20241014,161200,763612240,5670,5670,5670,5670,0
|
|
20241014,161100,763612240,5670,5670,5670,5670,0
|
|
20241014,161000,763612240,5670,5670,5670,5670,0
|
|
20241014,160900,763612240,5670,5670,5670,5670,0
|
|
20241014,160800,763612240,5670,5670,5670,5670,0
|
|
20241014,160700,763612240,5670,5670,5670,5670,0
|
|
20241014,160600,763612240,5670,5670,5670,5670,0
|
|
20241014,160500,763612240,5670,5670,5670,5670,0
|
|
20241014,160400,763612240,5670,5670,5670,5670,0
|
|
20241014,160300,763612240,5670,5670,5670,5670,0
|
|
20241014,160200,763612240,5670,5670,5670,5670,0
|
|
20241014,160100,763612240,5670,5670,5670,5670,0
|
|
20241014,160000,763612240,5670,5670,5670,5670,0
|
|
20241014,155900,763612240,5670,5670,5670,5670,0
|
|
20241014,155800,763612240,5670,5670,5670,5670,0
|
|
20241014,155700,763612240,5670,5670,5670,5670,0
|
|
20241014,155600,763612240,5670,5670,5670,5670,0
|
|
20241014,155500,763612240,5670,5670,5670,5670,0
|
|
20241014,155400,763612240,5670,5670,5670,5670,0
|
|
20241014,155300,763612240,5670,5670,5670,5670,0
|
|
20241014,155200,763612240,5670,5670,5670,5670,0
|
|
20241014,155100,763612240,5670,5670,5670,5670,0
|
|
20241014,155000,763612240,5670,5670,5670,5670,0
|
|
20241014,154900,763612240,5670,5670,5670,5670,1641
|
|
20241014,154800,763612240,5670,5670,5670,5670,0
|
|
20241014,154700,763612240,5670,5670,5670,5670,0
|
|
20241014,154600,763612240,5670,5670,5670,5670,0
|
|
20241014,154500,763612240,5670,5670,5670,5670,0
|
|
20241014,154400,763612240,5670,5670,5670,5670,0
|
|
20241014,154300,763612240,5670,5670,5670,5670,0
|
|
20241014,154200,763612240,5670,5670,5670,5670,0
|
|
20241014,154100,763612240,5670,5670,5670,5670,0
|
|
20241014,154000,763612240,5670,5670,5670,5670,0
|
|
20241014,153900,763612240,5670,5670,5670,5670,0
|
|
20241014,153800,763612240,5670,5670,5670,5670,0
|
|
20241014,153700,763612240,5670,5670,5670,5670,0
|
|
20241014,153600,763612240,5670,5670,5670,5670,0
|
|
20241014,153500,763612240,5670,5670,5670,5670,0
|
|
20241014,153400,763612240,5670,5670,5670,5670,0
|
|
20241014,153300,763612240,5670,5670,5670,5670,0
|
|
20241014,153200,763612240,5670,5670,5670,5670,0
|
|
20241014,153100,763612240,5670,5670,5670,5670,0
|
|
20241014,153000,763612240,5670,5670,5670,5670,1641
|
|
20241014,152900,754307770,5670,5670,5670,5670,0
|
|
20241014,152800,754307770,5670,5670,5670,5670,0
|
|
20241014,152700,754307770,5670,5670,5670,5670,0
|
|
20241014,152600,754307770,5670,5670,5670,5670,0
|
|
20241014,152500,754307770,5670,5670,5670,5670,0
|
|
20241014,152400,754307770,5670,5670,5670,5670,0
|
|
20241014,152300,754307770,5670,5670,5670,5670,0
|
|
20241014,152200,754307770,5670,5670,5670,5670,0
|
|
20241014,152100,754307770,5670,5670,5670,5670,0
|
|
20241014,152000,754307770,5670,5670,5670,5670,0
|
|
20241014,151900,754307770,5670,5670,5670,5670,0
|
|
20241014,151800,754307770,5670,5670,5670,5670,0
|
|
20241014,151700,754307770,5670,5670,5670,5670,1
|
|
20241014,151600,754302100,5660,5660,5670,5630,1751
|
|
20241014,151500,744415380,5670,5670,5670,5670,0
|
|
20241014,151400,744415380,5670,5660,5670,5650,642
|
|
20241014,151300,740781120,5670,5670,5670,5670,693
|
|
20241014,151200,736851810,5670,5670,5670,5670,0
|
|
20241014,151100,736851810,5670,5660,5670,5660,9
|
|
20241014,151000,736800860,5660,5660,5660,5640,1186
|
|
20241014,150900,730088200,5670,5670,5670,5670,0
|
|
20241014,150800,730088200,5670,5670,5670,5670,2
|
|
20241014,150700,730076860,5680,5680,5680,5680,18
|
|
20241014,150600,729974620,5650,5650,5650,5650,500
|
|
20241014,150500,727149620,5680,5670,5680,5650,2111
|
|
20241014,150400,715164660,5680,5670,5680,5650,1657
|
|
20241014,150300,705795460,5650,5650,5650,5650,325
|
|
20241014,150200,703959210,5670,5670,5670,5670,239
|
|
20241014,150100,702604080,5680,5680,5680,5680,0
|
|
20241014,150000,702604080,5680,5670,5680,5670,312
|
|
20241014,145900,700835030,5670,5660,5670,5660,22
|
|
20241014,145800,700710300,5650,5680,5680,5650,3
|
|
20241014,145700,700693320,5680,5670,5680,5650,2478
|
|
20241014,145600,686658660,5670,5650,5670,5650,2154
|
|
20241014,145500,674466220,5650,5650,5650,5650,0
|
|
20241014,145400,674466220,5650,5650,5650,5650,195
|
|
20241014,145300,673364470,5650,5650,5650,5650,1
|
|
20241014,145200,673358820,5640,5640,5640,5640,35
|
|
20241014,145100,673161420,5660,5660,5660,5660,239
|
|
20241014,145000,671808680,5660,5650,5660,5640,1416
|
|
20241014,144900,663796430,5660,5660,5660,5660,112
|
|
20241014,144800,663162510,5660,5650,5660,5650,726
|
|
20241014,144700,659060570,5650,5650,5650,5650,178
|
|
20241014,144600,658054870,5660,5660,5660,5660,0
|
|
20241014,144500,658054870,5660,5650,5660,5650,149
|
|
20241014,144400,657213010,5650,5650,5650,5630,490
|
|
20241014,144300,654444590,5650,5650,5650,5650,0
|
|
20241014,144200,654444590,5650,5650,5650,5650,301
|
|
20241014,144100,652743940,5650,5650,5650,5650,1
|
|
20241014,144000,652738290,5640,5640,5640,5640,1
|
|
20241014,143900,652732650,5660,5640,5660,5640,901
|
|
20241014,143800,647638570,5620,5620,5620,5620,0
|
|
20241014,143700,647638570,5620,5630,5630,5620,493
|
|
20241014,143600,644864350,5640,5640,5640,5640,77
|
|
20241014,143500,644430070,5650,5650,5650,5650,10
|
|
20241014,143400,644373570,5660,5660,5660,5660,0
|
|
20241014,143300,644373570,5660,5650,5660,5650,4
|
|
20241014,143200,644350940,5660,5660,5660,5660,0
|
|
20241014,143100,644350940,5660,5660,5660,5660,0
|
|
20241014,143000,644350940,5660,5660,5660,5660,1
|
|
20241014,142900,644345280,5640,5640,5640,5640,70
|
|
20241014,142800,643950480,5640,5660,5660,5640,351
|
|
20241014,142700,641969840,5670,5650,5670,5650,1000
|
|
20241014,142600,636311590,5650,5650,5650,5650,0
|
|
20241014,142500,636311590,5650,5650,5650,5650,200
|
|
20241014,142400,635181590,5650,5650,5650,5650,16
|
|
20241014,142300,635091190,5650,5650,5650,5650,18
|
|
20241014,142200,634989490,5650,5650,5650,5650,167
|
|
20241014,142100,634045940,5650,5650,5650,5650,1
|
|
20241014,142000,634040290,5660,5660,5660,5660,0
|
|
20241014,141900,634040290,5660,5660,5660,5660,0
|
|
20241014,141800,634040290,5660,5660,5660,5660,0
|
|
20241014,141700,634040290,5660,5660,5660,5660,0
|
|
20241014,141600,634040290,5660,5660,5660,5660,0
|
|
20241014,141500,634040290,5660,5660,5660,5660,0
|
|
20241014,141400,634040290,5660,5660,5660,5660,0
|
|
20241014,141300,634040290,5660,5660,5660,5660,1
|
|
20241014,141200,634034630,5660,5660,5660,5660,0
|
|
20241014,141100,634034630,5660,5650,5660,5650,1647
|
|
20241014,141000,624722610,5650,5650,5650,5650,0
|
|
20241014,140900,624722610,5650,5650,5650,5650,105
|
|
20241014,140800,624129360,5650,5630,5660,5630,3
|
|
20241014,140700,624112420,5650,5650,5650,5650,0
|
|
20241014,140600,624112420,5650,5650,5650,5650,20
|
|
20241014,140500,623999420,5650,5650,5650,5650,178
|
|
20241014,140400,622993720,5660,5660,5660,5660,22
|
|
20241014,140300,622869200,5640,5640,5640,5640,88
|
|
20241014,140200,622372880,5640,5640,5660,5640,703
|
|
20241014,140100,618397020,5650,5650,5650,5640,600
|
|
20241014,140000,615008020,5640,5640,5640,5640,5
|
|
20241014,135900,614979820,5640,5640,5640,5640,50
|
|
20241014,135800,614697820,5660,5640,5660,5640,101
|
|
20241014,135700,614128160,5650,5650,5650,5650,100
|
|
20241014,135600,613563160,5650,5650,5650,5650,11
|
|
20241014,135500,613501010,5650,5630,5650,5630,174
|
|
20241014,135400,612517930,5650,5650,5650,5650,56
|
|
20241014,135300,612201530,5660,5640,5660,5640,2933
|
|
20241014,135200,595640000,5640,5640,5640,5640,0
|
|
20241014,135100,595640000,5640,5630,5640,5630,250
|
|
20241014,135000,594232000,5630,5630,5630,5630,0
|
|
20241014,134900,594232000,5630,5630,5630,5630,0
|
|
20241014,134800,594232000,5630,5630,5630,5630,30
|
|
20241014,134700,594063100,5640,5640,5640,5640,0
|
|
20241014,134600,594063100,5640,5640,5640,5640,1
|
|
20241014,134500,594057460,5620,5630,5630,5620,20
|
|
20241014,134400,593944940,5640,5640,5640,5640,0
|
|
20241014,134300,593944940,5640,5630,5640,5630,119
|
|
20241014,134200,593274800,5640,5640,5640,5640,50
|
|
20241014,134100,592992800,5640,5630,5640,5630,1374
|
|
20241014,134000,585257170,5630,5610,5630,5610,593
|
|
20241014,133900,581925280,5620,5610,5620,5610,56
|
|
20241014,133800,581611110,5600,5600,5600,5600,0
|
|
20241014,133700,581611110,5600,5600,5600,5600,0
|
|
20241014,133600,581611110,5600,5600,5600,5600,11
|
|
20241014,133500,581549510,5610,5610,5610,5610,0
|
|
20241014,133400,581549510,5610,5610,5610,5610,1
|
|
20241014,133300,581543900,5630,5600,5630,5600,7230
|
|
20241014,133200,540985040,5610,5610,5610,5610,0
|
|
20241014,133100,540985040,5610,5610,5610,5610,52
|
|
20241014,133000,540693320,5620,5620,5620,5620,831
|
|
20241014,132900,536023100,5620,5620,5620,5620,106
|
|
20241014,132800,535427380,5620,5620,5620,5620,0
|
|
20241014,132700,535427380,5620,5620,5620,5620,1
|
|
20241014,132600,535421760,5620,5620,5620,5620,0
|
|
20241014,132500,535421760,5620,5610,5620,5610,106
|
|
20241014,132400,534826870,5610,5610,5610,5610,0
|
|
20241014,132300,534826870,5610,5610,5610,5610,0
|
|
20241014,132200,534826870,5610,5610,5610,5610,0
|
|
20241014,132100,534826870,5610,5610,5610,5610,0
|
|
20241014,132000,534826870,5610,5610,5610,5610,889
|
|
20241014,131900,529839580,5610,5610,5610,5610,0
|
|
20241014,131800,529839580,5610,5610,5610,5610,0
|
|
20241014,131700,529839580,5610,5610,5610,5610,107
|
|
20241014,131600,529239310,5610,5610,5610,5610,0
|
|
20241014,131500,529239310,5610,5610,5610,5610,200
|
|
20241014,131400,528117310,5620,5620,5620,5620,0
|
|
20241014,131300,528117310,5620,5610,5620,5610,596
|
|
20241014,131200,524770260,5610,5610,5610,5610,0
|
|
20241014,131100,524770260,5610,5600,5610,5600,99
|
|
20241014,131000,524215810,5600,5600,5600,5600,1
|
|
20241014,130900,524210210,5600,5600,5600,5600,1
|
|
20241014,130800,524204610,5590,5590,5590,5590,0
|
|
20241014,130700,524204610,5590,5590,5590,5590,0
|
|
20241014,130600,524204610,5590,5590,5590,5590,595
|
|
20241014,130500,520878560,5590,5590,5590,5590,0
|
|
20241014,130400,520878560,5590,5590,5590,5590,29
|
|
20241014,130300,520716450,5580,5580,5580,5580,1
|
|
20241014,130200,520710870,5590,5590,5590,5590,291
|
|
20241014,130100,519084180,5610,5610,5610,5610,248
|
|
20241014,130000,517692900,5610,5610,5610,5610,0
|
|
20241014,125900,517692900,5610,5610,5610,5610,55
|
|
20241014,125800,517384350,5620,5620,5620,5620,0
|
|
20241014,125700,517384350,5620,5620,5620,5620,0
|
|
20241014,125600,517384350,5620,5620,5620,5620,1
|
|
20241014,125500,517378730,5620,5620,5620,5620,0
|
|
20241014,125400,517378730,5620,5620,5620,5620,0
|
|
20241014,125300,517378730,5620,5620,5620,5620,0
|
|
20241014,125200,517378730,5620,5620,5620,5620,300
|
|
20241014,125100,515692730,5620,5610,5620,5610,256
|
|
20241014,125000,514256560,5610,5610,5610,5610,0
|
|
20241014,124900,514256560,5610,5610,5610,5610,0
|
|
20241014,124800,514256560,5610,5610,5610,5610,0
|
|
20241014,124700,514256560,5610,5610,5610,5610,26
|
|
20241014,124600,514110700,5610,5610,5610,5610,243
|
|
20241014,124500,512747470,5610,5610,5610,5610,1
|
|
20241014,124400,512741860,5580,5580,5580,5580,0
|
|
20241014,124300,512741860,5580,5580,5580,5580,22
|
|
20241014,124200,512619100,5610,5610,5610,5610,0
|
|
20241014,124100,512619100,5610,5610,5610,5610,100
|
|
20241014,124000,512058100,5610,5610,5610,5610,324
|
|
20241014,123900,510240460,5610,5610,5610,5610,1
|
|
20241014,123800,510234850,5610,5600,5610,5600,19
|
|
20241014,123700,510128440,5600,5600,5600,5600,0
|
|
20241014,123600,510128440,5600,5590,5600,5590,2
|
|
20241014,123500,510117250,5580,5580,5580,5580,10
|
|
20241014,123400,510061450,5610,5610,5610,5610,0
|
|
20241014,123300,510061450,5610,5610,5610,5610,0
|
|
20241014,123200,510061450,5610,5610,5610,5610,1
|
|
20241014,123100,510055840,5600,5600,5600,5600,26
|
|
20241014,123000,509910240,5600,5600,5600,5600,0
|
|
20241014,122900,509910240,5600,5600,5600,5600,0
|
|
20241014,122800,509910240,5600,5600,5600,5600,0
|
|
20241014,122700,509910240,5600,5600,5600,5600,0
|
|
20241014,122600,509910240,5600,5600,5600,5600,5
|
|
20241014,122500,509882240,5600,5600,5610,5600,717
|
|
20241014,122400,505866030,5600,5600,5600,5600,0
|
|
20241014,122300,505866030,5600,5600,5600,5600,20
|
|
20241014,122200,505754030,5600,5600,5600,5600,37
|
|
20241014,122100,505546830,5590,5600,5600,5590,612
|
|
20241014,122000,502122130,5600,5590,5600,5590,150
|
|
20241014,121900,501283620,5590,5590,5590,5590,100
|
|
20241014,121800,500724620,5590,5590,5590,5590,1
|
|
20241014,121700,500719030,5590,5590,5590,5590,0
|
|
20241014,121600,500719030,5590,5590,5590,5590,1
|
|
20241014,121500,500713440,5590,5560,5590,5560,196
|
|
20241014,121400,499623460,5570,5570,5570,5570,0
|
|
20241014,121300,499623460,5570,5570,5570,5570,0
|
|
20241014,121200,499623460,5570,5570,5570,5570,1
|
|
20241014,121100,499617890,5560,5540,5560,5540,37
|
|
20241014,121000,499412880,5560,5570,5570,5500,6155
|
|
20241014,120900,465470220,5560,5560,5560,5560,136
|
|
20241014,120800,464714060,5560,5560,5560,5560,0
|
|
20241014,120700,464714060,5560,5560,5560,5560,21
|
|
20241014,120600,464597300,5550,5550,5550,5550,0
|
|
20241014,120500,464597300,5550,5550,5550,5550,0
|
|
20241014,120400,464597300,5550,5550,5550,5550,0
|
|
20241014,120300,464597300,5550,5550,5550,5550,0
|
|
20241014,120200,464597300,5550,5550,5550,5550,0
|
|
20241014,120100,464597300,5550,5570,5570,5550,198
|
|
20241014,120000,463498380,5590,5590,5590,5590,0
|
|
20241014,115900,463498380,5590,5590,5590,5590,0
|
|
20241014,115800,463498380,5590,5590,5590,5590,0
|
|
20241014,115700,463498380,5590,5590,5590,5590,0
|
|
20241014,115600,463498380,5590,5590,5590,5590,0
|
|
20241014,115500,463498380,5590,5590,5590,5590,0
|
|
20241014,115400,463498380,5590,5590,5590,5590,1
|
|
20241014,115300,463492790,5590,5590,5590,5590,0
|
|
20241014,115200,463492790,5590,5590,5590,5590,0
|
|
20241014,115100,463492790,5590,5590,5590,5590,0
|
|
20241014,115000,463492790,5590,5590,5590,5590,1
|
|
20241014,114900,463487200,5580,5590,5590,5580,11
|
|
20241014,114800,463425810,5590,5560,5590,5560,773
|
|
20241014,114700,459119490,5570,5570,5570,5510,3075
|
|
20241014,114600,442114490,5600,5580,5600,5580,7501
|
|
20241014,114500,400258890,5610,5610,5610,5610,0
|
|
20241014,114400,400258890,5610,5610,5610,5610,0
|
|
20241014,114300,400258890,5610,5610,5610,5610,1
|
|
20241014,114200,400253280,5570,5590,5590,5570,53
|
|
20241014,114100,399957910,5610,5610,5610,5610,0
|
|
20241014,114000,399957910,5610,5610,5610,5610,0
|
|
20241014,113900,399957910,5610,5610,5610,5610,0
|
|
20241014,113800,399957910,5610,5610,5610,5610,0
|
|
20241014,113700,399957910,5610,5610,5610,5610,0
|
|
20241014,113600,399957910,5610,5610,5610,5610,500
|
|
20241014,113500,397152910,5610,5610,5610,5610,0
|
|
20241014,113400,397152910,5610,5610,5610,5610,0
|
|
20241014,113300,397152910,5610,5610,5610,5610,0
|
|
20241014,113200,397152910,5610,5610,5610,5610,0
|
|
20241014,113100,397152910,5610,5610,5610,5610,0
|
|
20241014,113000,397152910,5610,5610,5610,5610,0
|
|
20241014,112900,397152910,5610,5590,5610,5590,210
|
|
20241014,112800,395978960,5590,5590,5590,5590,0
|
|
20241014,112700,395978960,5590,5590,5590,5590,0
|
|
20241014,112600,395978960,5590,5580,5590,5580,12
|
|
20241014,112500,395911990,5570,5570,5570,5570,0
|
|
20241014,112400,395911990,5570,5570,5570,5570,0
|
|
20241014,112300,395911990,5570,5570,5570,5570,80
|
|
20241014,112200,395466390,5580,5580,5580,5580,1
|
|
20241014,112100,395460810,5570,5570,5570,5570,0
|
|
20241014,112000,395460810,5570,5570,5570,5570,0
|
|
20241014,111900,395460810,5570,5570,5570,5570,90
|
|
20241014,111800,394959510,5580,5580,5590,5580,8
|
|
20241014,111700,394914860,5540,5570,5570,5540,368
|
|
20241014,111600,392870880,5590,5590,5590,5590,0
|
|
20241014,111500,392870880,5590,5590,5590,5590,0
|
|
20241014,111400,392870880,5590,5590,5590,5590,0
|
|
20241014,111300,392870880,5590,5590,5590,5590,0
|
|
20241014,111200,392870880,5590,5590,5590,5590,0
|
|
20241014,111100,392870880,5590,5590,5590,5590,0
|
|
20241014,111000,392870880,5590,5590,5590,5590,0
|
|
20241014,110900,392870880,5590,5590,5590,5590,0
|
|
20241014,110800,392870880,5590,5590,5590,5580,736
|
|
20241014,110700,388758630,5590,5590,5590,5590,180
|
|
20241014,110600,387752430,5590,5590,5600,5570,2202
|
|
20241014,110500,375472270,5600,5600,5600,5600,102
|
|
20241014,110400,374901070,5600,5600,5600,5600,70
|
|
20241014,110300,374509070,5600,5610,5610,5600,451
|
|
20241014,110200,371980950,5610,5620,5620,5610,99
|
|
20241014,110100,371424590,5630,5630,5630,5630,0
|
|
20241014,110000,371424590,5630,5630,5630,5630,0
|
|
20241014,105900,371424590,5630,5630,5630,5630,0
|
|
20241014,105800,371424590,5630,5630,5630,5630,0
|
|
20241014,105700,371424590,5630,5630,5630,5630,1
|
|
20241014,105600,371418960,5610,5610,5610,5610,1
|
|
20241014,105500,371413350,5610,5610,5610,5610,0
|
|
20241014,105400,371413350,5610,5610,5610,5610,0
|
|
20241014,105300,371413350,5610,5610,5610,5610,0
|
|
20241014,105200,371413350,5610,5610,5610,5610,245
|
|
20241014,105100,370038900,5630,5630,5630,5630,100
|
|
20241014,105000,369475900,5640,5640,5640,5640,0
|
|
20241014,104900,369475900,5640,5640,5640,5640,0
|
|
20241014,104800,369475900,5640,5640,5640,5640,1
|
|
20241014,104700,369470260,5610,5610,5610,5610,536
|
|
20241014,104600,366463300,5640,5630,5640,5630,5342
|
|
20241014,104500,336387690,5600,5600,5600,5600,50
|
|
20241014,104400,336107690,5600,5600,5600,5600,1
|
|
20241014,104300,336102090,5630,5630,5630,5630,0
|
|
20241014,104200,336102090,5630,5630,5630,5630,0
|
|
20241014,104100,336102090,5630,5630,5630,5630,0
|
|
20241014,104000,336102090,5630,5630,5630,5630,331
|
|
20241014,103900,334238560,5630,5630,5630,5630,1
|
|
20241014,103800,334232930,5630,5620,5630,5620,508
|
|
20241014,103700,331373970,5620,5620,5620,5620,1
|
|
20241014,103600,331368350,5600,5600,5600,5600,133
|
|
20241014,103500,330623550,5630,5630,5630,5630,0
|
|
20241014,103400,330623550,5630,5630,5630,5630,0
|
|
20241014,103300,330623550,5630,5630,5630,5630,0
|
|
20241014,103200,330623550,5630,5630,5630,5630,0
|
|
20241014,103100,330623550,5630,5630,5630,5630,500
|
|
20241014,103000,327808550,5630,5630,5630,5630,1
|
|
20241014,102900,327802920,5600,5600,5600,5600,15
|
|
20241014,102800,327718920,5640,5640,5640,5640,0
|
|
20241014,102700,327718920,5640,5640,5640,5600,14
|
|
20241014,102600,327640080,5640,5610,5640,5610,89
|
|
20241014,102500,327140580,5610,5620,5620,5610,1116
|
|
20241014,102400,320873950,5630,5650,5650,5630,112
|
|
20241014,102300,320242390,5650,5650,5650,5650,1
|
|
20241014,102200,320236740,5630,5630,5630,5630,30
|
|
20241014,102100,320067840,5620,5620,5620,5620,0
|
|
20241014,102000,320067840,5620,5620,5620,5620,0
|
|
20241014,101900,320067840,5620,5640,5660,5620,367
|
|
20241014,101800,317999230,5640,5680,5680,5640,1175
|
|
20241014,101700,311343030,5670,5690,5700,5670,6069
|
|
20241014,101600,276912250,5660,5680,5680,5660,1414
|
|
20241014,101500,268889360,5680,5680,5710,5670,7067
|
|
20241014,101400,228626960,5680,5630,5680,5630,13794
|
|
20241014,101300,150717020,5600,5600,5600,5600,1167
|
|
20241014,101200,144181820,5630,5630,5630,5630,1
|
|
20241014,101100,144176190,5600,5630,5630,5600,500
|
|
20241014,101000,141375920,5630,5620,5630,5620,601
|
|
20241014,100900,137993390,5610,5610,5610,5610,96
|
|
20241014,100800,137454830,5600,5600,5610,5600,210
|
|
20241014,100700,136278780,5610,5610,5630,5600,204
|
|
20241014,100600,135134830,5630,5610,5630,5610,674
|
|
20241014,100500,131349300,5600,5590,5600,5590,932
|
|
20241014,100400,126135670,5580,5580,5580,5580,0
|
|
20241014,100300,126135670,5580,5580,5580,5580,485
|
|
20241014,100200,123429370,5590,5590,5590,5590,1
|
|
20241014,100100,123423780,5580,5580,5580,5580,522
|
|
20241014,100000,120511020,5580,5570,5580,5570,307
|
|
20241014,095900,118801020,5570,5570,5570,5570,354
|
|
20241014,095800,116829240,5570,5570,5570,5570,0
|
|
20241014,095700,116829240,5570,5570,5570,5570,0
|
|
20241014,095600,116829240,5570,5570,5570,5570,0
|
|
20241014,095500,116829240,5570,5560,5570,5560,44
|
|
20241014,095400,116584580,5560,5560,5560,5560,2
|
|
20241014,095300,116573460,5520,5550,5550,5520,10
|
|
20241014,095200,116518160,5560,5560,5560,5560,0
|
|
20241014,095100,116518160,5560,5560,5560,5560,721
|
|
20241014,095000,112509400,5560,5560,5560,5560,1
|
|
20241014,094900,112503840,5560,5560,5560,5560,2
|
|
20241014,094800,112492720,5520,5560,5560,5520,283
|
|
20241014,094700,110919690,5550,5550,5550,5550,1000
|
|
20241014,094600,105369690,5560,5550,5560,5550,1120
|
|
20241014,094500,99146660,5550,5550,5550,5550,1200
|
|
20241014,094400,92486660,5550,5550,5550,5550,0
|
|
20241014,094300,92486660,5550,5550,5550,5550,0
|
|
20241014,094200,92486660,5550,5530,5550,5510,1168
|
|
20241014,094100,86031060,5530,5500,5530,5500,1702
|
|
20241014,094000,76670030,5530,5530,5530,5530,0
|
|
20241014,093900,76670030,5530,5530,5530,5530,167
|
|
20241014,093800,75746520,5510,5510,5510,5510,300
|
|
20241014,093700,74093520,5510,5520,5520,5510,155
|
|
20241014,093600,73237970,5520,5520,5520,5520,20
|
|
20241014,093500,73127570,5530,5530,5530,5530,87
|
|
20241014,093400,72646460,5550,5550,5550,5550,0
|
|
20241014,093300,72646460,5550,5520,5550,5500,1013
|
|
20241014,093200,67059910,5530,5530,5530,5520,605
|
|
20241014,093100,63714310,5550,5550,5550,5550,1
|
|
20241014,093000,63708760,5550,5540,5550,5540,738
|
|
20241014,092900,59620230,5520,5520,5520,5520,0
|
|
20241014,092800,59620230,5520,5540,5540,5520,33
|
|
20241014,092700,59437470,5520,5510,5520,5510,38
|
|
20241014,092600,59227720,5550,5550,5550,5550,0
|
|
20241014,092500,59227720,5550,5550,5550,5550,0
|
|
20241014,092400,59227720,5550,5550,5550,5550,0
|
|
20241014,092300,59227720,5550,5530,5550,5530,282
|
|
20241014,092200,57667330,5530,5530,5530,5530,8
|
|
20241014,092100,57623090,5530,5530,5530,5530,0
|
|
20241014,092000,57623090,5530,5510,5530,5500,1020
|
|
20241014,091900,52012290,5540,5520,5540,5490,2056
|
|
20241014,091800,40709770,5550,5550,5550,5510,158
|
|
20241014,091700,39835150,5540,5540,5540,5540,167
|
|
20241014,091600,38909970,5540,5530,5540,5530,15
|
|
20241014,091500,38827010,5500,5530,5530,5500,101
|
|
20241014,091400,38269970,5530,5530,5530,5530,370
|
|
20241014,091300,36223870,5510,5510,5510,5510,500
|
|
20241014,091200,33468870,5510,5510,5510,5510,124
|
|
20241014,091100,32785630,5530,5530,5530,5530,1
|
|
20241014,091000,32780100,5520,5510,5520,5510,146
|
|
20241014,090900,31974380,5510,5500,5510,5500,523
|
|
20241014,090800,29097650,5510,5510,5510,5510,1
|
|
20241014,090700,29092140,5510,5490,5510,5490,1605
|
|
20241014,090600,20276670,5460,5460,5460,5460,500
|
|
20241014,090500,17546670,5490,5490,5490,5490,0
|
|
20241014,090400,17546670,5490,5490,5490,5490,31
|
|
20241014,090300,17376480,5480,5480,5490,5480,94
|
|
20241014,090200,16861350,5480,5480,5480,5480,75
|
|
20241014,090100,16450350,5480,5460,5490,5450,1566
|
|
20241014,090000,7904840,5480,5460,5480,5460,1447
|