682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201900,454751790,5590,5590,5590,5590,1450
|
|
20241015,201800,454751790,5590,5590,5590,5590,0
|
|
20241015,201700,454751790,5590,5590,5590,5590,0
|
|
20241015,201600,454751790,5590,5590,5590,5590,0
|
|
20241015,201500,454751790,5590,5590,5590,5590,0
|
|
20241015,201400,454751790,5590,5590,5590,5590,0
|
|
20241015,201300,454751790,5590,5590,5590,5590,0
|
|
20241015,201200,454751790,5590,5590,5590,5590,0
|
|
20241015,201100,454751790,5590,5590,5590,5590,0
|
|
20241015,201000,454751790,5590,5590,5590,5590,0
|
|
20241015,200900,454751790,5590,5590,5590,5590,0
|
|
20241015,200800,454751790,5590,5590,5590,5590,0
|
|
20241015,200700,454751790,5590,5590,5590,5590,0
|
|
20241015,200600,454751790,5590,5590,5590,5590,0
|
|
20241015,200500,454751790,5590,5590,5590,5590,0
|
|
20241015,200400,454751790,5590,5590,5590,5590,0
|
|
20241015,200300,454751790,5590,5590,5590,5590,0
|
|
20241015,200200,454751790,5590,5590,5590,5590,0
|
|
20241015,200100,454751790,5590,5590,5590,5590,0
|
|
20241015,200000,454751790,5590,5590,5590,5590,0
|
|
20241015,195900,454751790,5590,5590,5590,5590,0
|
|
20241015,195800,454751790,5590,5590,5590,5590,0
|
|
20241015,195700,454751790,5590,5590,5590,5590,0
|
|
20241015,195600,454751790,5590,5590,5590,5590,0
|
|
20241015,195500,454751790,5590,5590,5590,5590,0
|
|
20241015,195400,454751790,5590,5590,5590,5590,0
|
|
20241015,195300,454751790,5590,5590,5590,5590,0
|
|
20241015,195200,454751790,5590,5590,5590,5590,0
|
|
20241015,195100,454751790,5590,5590,5590,5590,0
|
|
20241015,195000,454751790,5590,5590,5590,5590,0
|
|
20241015,194900,454751790,5590,5590,5590,5590,1450
|
|
20241015,194800,454751790,5590,5590,5590,5590,0
|
|
20241015,194700,454751790,5590,5590,5590,5590,0
|
|
20241015,194600,454751790,5590,5590,5590,5590,0
|
|
20241015,194500,454751790,5590,5590,5590,5590,0
|
|
20241015,194400,454751790,5590,5590,5590,5590,0
|
|
20241015,194300,454751790,5590,5590,5590,5590,0
|
|
20241015,194200,454751790,5590,5590,5590,5590,0
|
|
20241015,194100,454751790,5590,5590,5590,5590,0
|
|
20241015,194000,454751790,5590,5590,5590,5590,0
|
|
20241015,193900,454751790,5590,5590,5590,5590,0
|
|
20241015,193800,454751790,5590,5590,5590,5590,0
|
|
20241015,193700,454751790,5590,5590,5590,5590,0
|
|
20241015,193600,454751790,5590,5590,5590,5590,0
|
|
20241015,193500,454751790,5590,5590,5590,5590,0
|
|
20241015,193400,454751790,5590,5590,5590,5590,0
|
|
20241015,193300,454751790,5590,5590,5590,5590,0
|
|
20241015,193200,454751790,5590,5590,5590,5590,0
|
|
20241015,193100,454751790,5590,5590,5590,5590,0
|
|
20241015,193000,454751790,5590,5590,5590,5590,0
|
|
20241015,192900,454751790,5590,5590,5590,5590,0
|
|
20241015,192800,454751790,5590,5590,5590,5590,0
|
|
20241015,192700,454751790,5590,5590,5590,5590,0
|
|
20241015,192600,454751790,5590,5590,5590,5590,0
|
|
20241015,192500,454751790,5590,5590,5590,5590,0
|
|
20241015,192400,454751790,5590,5590,5590,5590,0
|
|
20241015,192300,454751790,5590,5590,5590,5590,0
|
|
20241015,192200,454751790,5590,5590,5590,5590,0
|
|
20241015,192100,454751790,5590,5590,5590,5590,0
|
|
20241015,192000,454751790,5590,5590,5590,5590,0
|
|
20241015,191900,454751790,5590,5590,5590,5590,1450
|
|
20241015,191800,454751790,5590,5590,5590,5590,0
|
|
20241015,191700,454751790,5590,5590,5590,5590,0
|
|
20241015,191600,454751790,5590,5590,5590,5590,0
|
|
20241015,191500,454751790,5590,5590,5590,5590,0
|
|
20241015,191400,454751790,5590,5590,5590,5590,0
|
|
20241015,191300,454751790,5590,5590,5590,5590,0
|
|
20241015,191200,454751790,5590,5590,5590,5590,0
|
|
20241015,191100,454751790,5590,5590,5590,5590,0
|
|
20241015,191000,454751790,5590,5590,5590,5590,0
|
|
20241015,190900,454751790,5590,5590,5590,5590,0
|
|
20241015,190800,454751790,5590,5590,5590,5590,0
|
|
20241015,190700,454751790,5590,5590,5590,5590,0
|
|
20241015,190600,454751790,5590,5590,5590,5590,0
|
|
20241015,190500,454751790,5590,5590,5590,5590,0
|
|
20241015,190400,454751790,5590,5590,5590,5590,0
|
|
20241015,190300,454751790,5590,5590,5590,5590,0
|
|
20241015,190200,454751790,5590,5590,5590,5590,0
|
|
20241015,190100,454751790,5590,5590,5590,5590,0
|
|
20241015,190000,454751790,5590,5590,5590,5590,0
|
|
20241015,185900,454751790,5590,5590,5590,5590,0
|
|
20241015,185800,454751790,5590,5590,5590,5590,0
|
|
20241015,185700,454751790,5590,5590,5590,5590,0
|
|
20241015,185600,454751790,5590,5590,5590,5590,0
|
|
20241015,185500,454751790,5590,5590,5590,5590,0
|
|
20241015,185400,454751790,5590,5590,5590,5590,0
|
|
20241015,185300,454751790,5590,5590,5590,5590,0
|
|
20241015,185200,454751790,5590,5590,5590,5590,0
|
|
20241015,185100,454751790,5590,5590,5590,5590,0
|
|
20241015,185000,454751790,5590,5590,5590,5590,0
|
|
20241015,184900,454751790,5590,5590,5590,5590,1450
|
|
20241015,184800,454751790,5590,5590,5590,5590,0
|
|
20241015,184700,454751790,5590,5590,5590,5590,0
|
|
20241015,184600,454751790,5590,5590,5590,5590,0
|
|
20241015,184500,454751790,5590,5590,5590,5590,0
|
|
20241015,184400,454751790,5590,5590,5590,5590,0
|
|
20241015,184300,454751790,5590,5590,5590,5590,0
|
|
20241015,184200,454751790,5590,5590,5590,5590,0
|
|
20241015,184100,454751790,5590,5590,5590,5590,0
|
|
20241015,184000,454751790,5590,5590,5590,5590,0
|
|
20241015,183900,454751790,5590,5590,5590,5590,0
|
|
20241015,183800,454751790,5590,5590,5590,5590,0
|
|
20241015,183700,454751790,5590,5590,5590,5590,0
|
|
20241015,183600,454751790,5590,5590,5590,5590,0
|
|
20241015,183500,454751790,5590,5590,5590,5590,0
|
|
20241015,183400,454751790,5590,5590,5590,5590,0
|
|
20241015,183300,454751790,5590,5590,5590,5590,0
|
|
20241015,183200,454751790,5590,5590,5590,5590,0
|
|
20241015,183100,454751790,5590,5590,5590,5590,0
|
|
20241015,183000,454751790,5590,5590,5590,5590,0
|
|
20241015,182900,454751790,5590,5590,5590,5590,0
|
|
20241015,182800,454751790,5590,5590,5590,5590,0
|
|
20241015,182700,454751790,5590,5590,5590,5590,0
|
|
20241015,182600,454751790,5590,5590,5590,5590,0
|
|
20241015,182500,454751790,5590,5590,5590,5590,0
|
|
20241015,182400,454751790,5590,5590,5590,5590,0
|
|
20241015,182300,454751790,5590,5590,5590,5590,0
|
|
20241015,182200,454751790,5590,5590,5590,5590,0
|
|
20241015,182100,454751790,5590,5590,5590,5590,0
|
|
20241015,182000,454751790,5590,5590,5590,5590,0
|
|
20241015,181900,454751790,5590,5590,5590,5590,1450
|
|
20241015,181800,454751790,5590,5590,5590,5590,0
|
|
20241015,181700,454751790,5590,5590,5590,5590,0
|
|
20241015,181600,454751790,5590,5590,5590,5590,0
|
|
20241015,181500,454751790,5590,5590,5590,5590,0
|
|
20241015,181400,454751790,5590,5590,5590,5590,0
|
|
20241015,181300,454751790,5590,5590,5590,5590,0
|
|
20241015,181200,454751790,5590,5590,5590,5590,0
|
|
20241015,181100,454751790,5590,5590,5590,5590,0
|
|
20241015,181000,454751790,5590,5590,5590,5590,0
|
|
20241015,180900,454751790,5590,5590,5590,5590,0
|
|
20241015,180800,454751790,5590,5590,5590,5590,0
|
|
20241015,180700,454751790,5590,5590,5590,5590,0
|
|
20241015,180600,454751790,5590,5590,5590,5590,0
|
|
20241015,180500,454751790,5590,5590,5590,5590,0
|
|
20241015,180400,454751790,5590,5590,5590,5590,0
|
|
20241015,180300,454751790,5590,5590,5590,5590,0
|
|
20241015,180200,454751790,5590,5590,5590,5590,0
|
|
20241015,180100,454751790,5590,5590,5590,5590,0
|
|
20241015,180000,454751790,5590,5590,5590,5590,0
|
|
20241015,175900,454751790,5590,5590,5590,5590,0
|
|
20241015,175800,454751790,5590,5590,5590,5590,0
|
|
20241015,175700,454751790,5590,5590,5590,5590,0
|
|
20241015,175600,454751790,5590,5590,5590,5590,0
|
|
20241015,175500,454751790,5590,5590,5590,5590,0
|
|
20241015,175400,454751790,5590,5590,5590,5590,0
|
|
20241015,175300,454751790,5590,5590,5590,5590,0
|
|
20241015,175200,454751790,5590,5590,5590,5590,0
|
|
20241015,175100,454751790,5590,5590,5590,5590,0
|
|
20241015,175000,454751790,5590,5590,5590,5590,0
|
|
20241015,174900,454751790,5590,5590,5590,5590,1450
|
|
20241015,174800,454751790,5590,5590,5590,5590,0
|
|
20241015,174700,454751790,5590,5590,5590,5590,0
|
|
20241015,174600,454751790,5590,5590,5590,5590,0
|
|
20241015,174500,454751790,5590,5590,5590,5590,0
|
|
20241015,174400,454751790,5590,5590,5590,5590,0
|
|
20241015,174300,454751790,5590,5590,5590,5590,0
|
|
20241015,174200,454751790,5590,5590,5590,5590,0
|
|
20241015,174100,454751790,5590,5590,5590,5590,0
|
|
20241015,174000,454751790,5590,5590,5590,5590,0
|
|
20241015,173900,454751790,5590,5590,5590,5590,0
|
|
20241015,173800,454751790,5590,5590,5590,5590,0
|
|
20241015,173700,454751790,5590,5590,5590,5590,0
|
|
20241015,173600,454751790,5590,5590,5590,5590,0
|
|
20241015,173500,454751790,5590,5590,5590,5590,0
|
|
20241015,173400,454751790,5590,5590,5590,5590,0
|
|
20241015,173300,454751790,5590,5590,5590,5590,0
|
|
20241015,173200,454751790,5590,5590,5590,5590,0
|
|
20241015,173100,454751790,5590,5590,5590,5590,0
|
|
20241015,173000,454751790,5590,5590,5590,5590,0
|
|
20241015,172900,454751790,5590,5590,5590,5590,0
|
|
20241015,172800,454751790,5590,5590,5590,5590,0
|
|
20241015,172700,454751790,5590,5590,5590,5590,0
|
|
20241015,172600,454751790,5590,5590,5590,5590,0
|
|
20241015,172500,454751790,5590,5590,5590,5590,0
|
|
20241015,172400,454751790,5590,5590,5590,5590,0
|
|
20241015,172300,454751790,5590,5590,5590,5590,0
|
|
20241015,172200,454751790,5590,5590,5590,5590,0
|
|
20241015,172100,454751790,5590,5590,5590,5590,0
|
|
20241015,172000,454751790,5590,5590,5590,5590,0
|
|
20241015,171900,454751790,5590,5590,5590,5590,1450
|
|
20241015,171800,454751790,5590,5590,5590,5590,0
|
|
20241015,171700,454751790,5590,5590,5590,5590,0
|
|
20241015,171600,454751790,5590,5590,5590,5590,0
|
|
20241015,171500,454751790,5590,5590,5590,5590,0
|
|
20241015,171400,454751790,5590,5590,5590,5590,0
|
|
20241015,171300,454751790,5590,5590,5590,5590,0
|
|
20241015,171200,454751790,5590,5590,5590,5590,0
|
|
20241015,171100,454751790,5590,5590,5590,5590,0
|
|
20241015,171000,454751790,5590,5590,5590,5590,0
|
|
20241015,170900,454751790,5590,5590,5590,5590,0
|
|
20241015,170800,454751790,5590,5590,5590,5590,0
|
|
20241015,170700,454751790,5590,5590,5590,5590,0
|
|
20241015,170600,454751790,5590,5590,5590,5590,0
|
|
20241015,170500,454751790,5590,5590,5590,5590,0
|
|
20241015,170400,454751790,5590,5590,5590,5590,0
|
|
20241015,170300,454751790,5590,5590,5590,5590,0
|
|
20241015,170200,454751790,5590,5590,5590,5590,0
|
|
20241015,170100,454751790,5590,5590,5590,5590,0
|
|
20241015,170000,454751790,5590,5590,5590,5590,0
|
|
20241015,165900,454751790,5590,5590,5590,5590,0
|
|
20241015,165800,454751790,5590,5590,5590,5590,0
|
|
20241015,165700,454751790,5590,5590,5590,5590,0
|
|
20241015,165600,454751790,5590,5590,5590,5590,0
|
|
20241015,165500,454751790,5590,5590,5590,5590,0
|
|
20241015,165400,454751790,5590,5590,5590,5590,0
|
|
20241015,165300,454751790,5590,5590,5590,5590,0
|
|
20241015,165200,454751790,5590,5590,5590,5590,0
|
|
20241015,165100,454751790,5590,5590,5590,5590,0
|
|
20241015,165000,454751790,5590,5590,5590,5590,0
|
|
20241015,164900,454751790,5590,5590,5590,5590,1450
|
|
20241015,164800,454751790,5590,5590,5590,5590,0
|
|
20241015,164700,454751790,5590,5590,5590,5590,0
|
|
20241015,164600,454751790,5590,5590,5590,5590,0
|
|
20241015,164500,454751790,5590,5590,5590,5590,0
|
|
20241015,164400,454751790,5590,5590,5590,5590,0
|
|
20241015,164300,454751790,5590,5590,5590,5590,0
|
|
20241015,164200,454751790,5590,5590,5590,5590,0
|
|
20241015,164100,454751790,5590,5590,5590,5590,0
|
|
20241015,164000,454751790,5590,5590,5590,5590,0
|
|
20241015,163900,454751790,5590,5590,5590,5590,0
|
|
20241015,163800,454751790,5590,5590,5590,5590,0
|
|
20241015,163700,454751790,5590,5590,5590,5590,0
|
|
20241015,163600,454751790,5590,5590,5590,5590,0
|
|
20241015,163500,454751790,5590,5590,5590,5590,0
|
|
20241015,163400,454751790,5590,5590,5590,5590,0
|
|
20241015,163300,454751790,5590,5590,5590,5590,0
|
|
20241015,163200,454751790,5590,5590,5590,5590,0
|
|
20241015,163100,454751790,5590,5590,5590,5590,0
|
|
20241015,163000,454751790,5590,5590,5590,5590,0
|
|
20241015,162900,454751790,5590,5590,5590,5590,0
|
|
20241015,162800,454751790,5590,5590,5590,5590,0
|
|
20241015,162700,454751790,5590,5590,5590,5590,0
|
|
20241015,162600,454751790,5590,5590,5590,5590,0
|
|
20241015,162500,454751790,5590,5590,5590,5590,0
|
|
20241015,162400,454751790,5590,5590,5590,5590,0
|
|
20241015,162300,454751790,5590,5590,5590,5590,0
|
|
20241015,162200,454751790,5590,5590,5590,5590,0
|
|
20241015,162100,454751790,5590,5590,5590,5590,0
|
|
20241015,162000,454751790,5590,5590,5590,5590,0
|
|
20241015,161900,454751790,5590,5590,5590,5590,1450
|
|
20241015,161800,454751790,5590,5590,5590,5590,0
|
|
20241015,161700,454751790,5590,5590,5590,5590,0
|
|
20241015,161600,454751790,5590,5590,5590,5590,0
|
|
20241015,161500,454751790,5590,5590,5590,5590,0
|
|
20241015,161400,454751790,5590,5590,5590,5590,0
|
|
20241015,161300,454751790,5590,5590,5590,5590,0
|
|
20241015,161200,454751790,5590,5590,5590,5590,0
|
|
20241015,161100,454751790,5590,5590,5590,5590,0
|
|
20241015,161000,454751790,5590,5590,5590,5590,0
|
|
20241015,160900,454751790,5590,5590,5590,5590,0
|
|
20241015,160800,454751790,5590,5590,5590,5590,0
|
|
20241015,160700,454751790,5590,5590,5590,5590,0
|
|
20241015,160600,454751790,5590,5590,5590,5590,0
|
|
20241015,160500,454751790,5590,5590,5590,5590,0
|
|
20241015,160400,454751790,5590,5590,5590,5590,0
|
|
20241015,160300,454751790,5590,5590,5590,5590,0
|
|
20241015,160200,454751790,5590,5590,5590,5590,0
|
|
20241015,160100,454751790,5590,5590,5590,5590,0
|
|
20241015,160000,454751790,5590,5590,5590,5590,0
|
|
20241015,155900,454751790,5590,5590,5590,5590,0
|
|
20241015,155800,454751790,5590,5590,5590,5590,0
|
|
20241015,155700,454751790,5590,5590,5590,5590,0
|
|
20241015,155600,454751790,5590,5590,5590,5590,0
|
|
20241015,155500,454751790,5590,5590,5590,5590,0
|
|
20241015,155400,454751790,5590,5590,5590,5590,0
|
|
20241015,155300,454751790,5590,5590,5590,5590,0
|
|
20241015,155200,454751790,5590,5590,5590,5590,0
|
|
20241015,155100,454751790,5590,5590,5590,5590,0
|
|
20241015,155000,454751790,5590,5590,5590,5590,0
|
|
20241015,154900,454751790,5590,5590,5590,5590,1450
|
|
20241015,154800,454751790,5590,5590,5590,5590,0
|
|
20241015,154700,454751790,5590,5590,5590,5590,0
|
|
20241015,154600,454751790,5590,5590,5590,5590,0
|
|
20241015,154500,454751790,5590,5590,5590,5590,0
|
|
20241015,154400,454751790,5590,5590,5590,5590,0
|
|
20241015,154300,454751790,5590,5590,5590,5590,0
|
|
20241015,154200,454751790,5590,5590,5590,5590,0
|
|
20241015,154100,454751790,5590,5590,5590,5590,0
|
|
20241015,154000,454751790,5590,5590,5590,5590,0
|
|
20241015,153900,454751790,5590,5590,5590,5590,0
|
|
20241015,153800,454751790,5590,5590,5590,5590,0
|
|
20241015,153700,454751790,5590,5590,5590,5590,0
|
|
20241015,153600,454751790,5590,5590,5590,5590,0
|
|
20241015,153500,454751790,5590,5590,5590,5590,0
|
|
20241015,153400,454751790,5590,5590,5590,5590,0
|
|
20241015,153300,454751790,5590,5590,5590,5590,0
|
|
20241015,153200,454751790,5590,5590,5590,5590,0
|
|
20241015,153100,454751790,5590,5590,5590,5590,0
|
|
20241015,153000,454751790,5590,5590,5590,5590,1450
|
|
20241015,152900,446646290,5620,5620,5620,5620,0
|
|
20241015,152800,446646290,5620,5620,5620,5620,0
|
|
20241015,152700,446646290,5620,5620,5620,5620,0
|
|
20241015,152600,446646290,5620,5620,5620,5620,0
|
|
20241015,152500,446646290,5620,5620,5620,5620,0
|
|
20241015,152400,446646290,5620,5620,5620,5620,0
|
|
20241015,152300,446646290,5620,5620,5620,5620,0
|
|
20241015,152200,446646290,5620,5620,5620,5620,0
|
|
20241015,152100,446646290,5620,5620,5620,5620,0
|
|
20241015,152000,446646290,5620,5620,5620,5620,0
|
|
20241015,151900,446646290,5620,5600,5620,5600,109
|
|
20241015,151800,446035690,5620,5610,5620,5600,134
|
|
20241015,151700,445283940,5600,5590,5600,5590,10
|
|
20241015,151600,445227990,5630,5630,5630,5630,0
|
|
20241015,151500,445227990,5630,5610,5630,5610,59
|
|
20241015,151400,444896830,5640,5640,5640,5640,0
|
|
20241015,151300,444896830,5640,5580,5640,5580,398
|
|
20241015,151200,442664940,5590,5590,5590,5590,0
|
|
20241015,151100,442664940,5590,5590,5590,5590,52
|
|
20241015,151000,442374260,5610,5610,5610,5610,0
|
|
20241015,150900,442374260,5610,5610,5610,5610,9
|
|
20241015,150800,442323770,5590,5590,5590,5590,0
|
|
20241015,150700,442323770,5590,5590,5590,5590,164
|
|
20241015,150600,441407010,5590,5610,5610,5590,120
|
|
20241015,150500,440734510,5610,5610,5610,5610,298
|
|
20241015,150400,439062730,5610,5610,5610,5610,2
|
|
20241015,150300,439051510,5600,5600,5600,5600,3
|
|
20241015,150200,439034710,5610,5610,5610,5610,1
|
|
20241015,150100,439029100,5600,5600,5600,5600,0
|
|
20241015,150000,439029100,5600,5620,5620,5600,28
|
|
20241015,145900,438871860,5620,5620,5620,5620,3
|
|
20241015,145800,438855000,5630,5630,5630,5630,0
|
|
20241015,145700,438855000,5630,5600,5630,5600,89
|
|
20241015,145600,438355070,5590,5590,5590,5590,149
|
|
20241015,145500,437522160,5600,5590,5600,5590,401
|
|
20241015,145400,435280560,5620,5620,5620,5620,0
|
|
20241015,145300,435280560,5620,5620,5620,5620,234
|
|
20241015,145200,433965480,5630,5630,5630,5630,2
|
|
20241015,145100,433954220,5620,5610,5620,5610,23
|
|
20241015,145000,433824990,5620,5620,5620,5620,1
|
|
20241015,144900,433819370,5610,5590,5610,5590,614
|
|
20241015,144800,430376650,5610,5610,5610,5610,1
|
|
20241015,144700,430371040,5600,5610,5610,5600,86
|
|
20241015,144600,429888690,5610,5600,5610,5600,19
|
|
20241015,144500,429782120,5600,5590,5600,5590,8
|
|
20241015,144400,429737390,5610,5610,5610,5610,0
|
|
20241015,144300,429737390,5610,5610,5610,5610,22
|
|
20241015,144200,429613970,5610,5590,5610,5590,23
|
|
20241015,144100,429485380,5580,5590,5590,5580,77
|
|
20241015,144000,429055010,5610,5610,5610,5610,0
|
|
20241015,143900,429055010,5610,5600,5610,5600,22
|
|
20241015,143800,428931620,5620,5620,5620,5620,0
|
|
20241015,143700,428931620,5620,5620,5620,5620,26
|
|
20241015,143600,428785500,5600,5600,5600,5600,1154
|
|
20241015,143500,422323100,5620,5610,5620,5610,22
|
|
20241015,143400,422199510,5620,5620,5620,5620,0
|
|
20241015,143300,422199510,5620,5620,5620,5620,23
|
|
20241015,143200,422070250,5610,5610,5620,5610,23
|
|
20241015,143100,421941210,5620,5600,5620,5600,186
|
|
20241015,143000,420899390,5610,5630,5630,5610,166
|
|
20241015,142900,419967530,5630,5630,5630,5630,22
|
|
20241015,142800,419843670,5630,5610,5630,5610,16
|
|
20241015,142700,419753730,5630,5630,5630,5630,22
|
|
20241015,142600,419629870,5630,5630,5630,5630,21
|
|
20241015,142500,419511640,5620,5620,5620,5610,243
|
|
20241015,142400,418146610,5640,5640,5640,5640,0
|
|
20241015,142300,418146610,5640,5630,5640,5630,22
|
|
20241015,142200,418022590,5640,5640,5640,5640,0
|
|
20241015,142100,418022590,5640,5640,5640,5640,23
|
|
20241015,142000,417892870,5640,5630,5640,5630,7
|
|
20241015,141900,417853450,5630,5620,5630,5620,556
|
|
20241015,141800,414728500,5640,5640,5640,5640,0
|
|
20241015,141700,414728500,5640,5640,5650,5630,155
|
|
20241015,141600,413855290,5630,5630,5630,5630,4
|
|
20241015,141500,413832770,5650,5650,5650,5650,22
|
|
20241015,141400,413708470,5650,5650,5650,5650,0
|
|
20241015,141300,413708470,5650,5640,5650,5640,29
|
|
20241015,141200,413544660,5650,5650,5650,5650,0
|
|
20241015,141100,413544660,5650,5640,5650,5640,22
|
|
20241015,141000,413420410,5650,5650,5650,5650,0
|
|
20241015,140900,413420410,5650,5650,5650,5650,22
|
|
20241015,140800,413296110,5650,5650,5650,5650,0
|
|
20241015,140700,413296110,5650,5640,5650,5640,42
|
|
20241015,140600,413058900,5660,5660,5660,5660,0
|
|
20241015,140500,413058900,5660,5660,5660,5660,22
|
|
20241015,140400,412934380,5660,5660,5660,5660,21
|
|
20241015,140300,412815520,5620,5680,5680,5620,530
|
|
20241015,140200,409832200,5680,5660,5680,5640,303
|
|
20241015,140100,408120240,5690,5680,5690,5680,24
|
|
20241015,140000,407983910,5680,5660,5680,5660,200
|
|
20241015,135900,406847990,5680,5680,5680,5680,22
|
|
20241015,135800,406723030,5680,5680,5680,5680,0
|
|
20241015,135700,406723030,5680,5660,5680,5660,5
|
|
20241015,135600,406694710,5670,5670,5670,5640,245
|
|
20241015,135500,405311620,5670,5670,5670,5670,12
|
|
20241015,135400,405243580,5670,5660,5670,5660,22
|
|
20241015,135300,405118880,5680,5680,5680,5680,0
|
|
20241015,135200,405118880,5680,5680,5680,5680,23
|
|
20241015,135100,404988240,5670,5670,5670,5670,80
|
|
20241015,135000,404534640,5680,5680,5680,5650,498
|
|
20241015,134900,401717600,5710,5710,5710,5710,1
|
|
20241015,134800,401711890,5690,5690,5730,5690,170
|
|
20241015,134700,400742550,5740,5660,5750,5650,2719
|
|
20241015,134600,385172130,5640,5660,5660,5620,287
|
|
20241015,134500,383554250,5670,5670,5670,5670,0
|
|
20241015,134400,383554250,5670,5670,5670,5670,23
|
|
20241015,134300,383423840,5690,5630,5740,5630,6304
|
|
20241015,134200,347455600,5630,5590,5630,5590,2
|
|
20241015,134100,347444380,5620,5620,5620,5620,5
|
|
20241015,134000,347416280,5620,5620,5620,5620,22
|
|
20241015,133900,347292640,5620,5620,5620,5620,50
|
|
20241015,133800,347011640,5620,5620,5620,5620,23
|
|
20241015,133700,346882380,5600,5600,5680,5600,3331
|
|
20241015,133600,328088890,5600,5600,5600,5600,429
|
|
20241015,133500,325686490,5610,5610,5610,5610,21
|
|
20241015,133400,325568680,5580,5590,5590,5580,152
|
|
20241015,133300,324719300,5590,5590,5590,5590,22
|
|
20241015,133200,324596320,5580,5580,5580,5580,0
|
|
20241015,133100,324596320,5580,5580,5580,5580,4
|
|
20241015,133000,324574000,5590,5590,5590,5590,22
|
|
20241015,132900,324451020,5600,5600,5600,5600,0
|
|
20241015,132800,324451020,5600,5590,5610,5590,24
|
|
20241015,132700,324316500,5610,5580,5630,5580,1381
|
|
20241015,132600,316580500,5580,5580,5580,5580,24
|
|
20241015,132500,316446580,5570,5570,5570,5570,6
|
|
20241015,132400,316413160,5580,5580,5580,5580,22
|
|
20241015,132300,316290400,5570,5570,5570,5570,1586
|
|
20241015,132200,307456380,5580,5580,5580,5580,23
|
|
20241015,132100,307328040,5570,5570,5570,5570,3
|
|
20241015,132000,307311330,5580,5580,5580,5580,32
|
|
20241015,131900,307132770,5570,5570,5570,5570,0
|
|
20241015,131800,307132770,5570,5580,5580,5570,28
|
|
20241015,131700,306976580,5580,5580,5580,5580,2
|
|
20241015,131600,306965420,5580,5580,5580,5580,22
|
|
20241015,131500,306842660,5580,5570,5580,5570,727
|
|
20241015,131400,302792870,5580,5580,5580,5580,22
|
|
20241015,131300,302670110,5570,5570,5570,5570,0
|
|
20241015,131200,302670110,5570,5580,5580,5570,27
|
|
20241015,131100,302519500,5580,5580,5580,5580,0
|
|
20241015,131000,302519500,5580,5580,5580,5580,30
|
|
20241015,130900,302352100,5570,5570,5570,5570,3
|
|
20241015,130800,302335390,5570,5580,5580,5570,29
|
|
20241015,130700,302173640,5580,5580,5580,5580,10
|
|
20241015,130600,302117840,5580,5580,5580,5580,74
|
|
20241015,130500,301704920,5570,5570,5570,5570,5
|
|
20241015,130400,301677070,5580,5580,5580,5580,23
|
|
20241015,130300,301548730,5570,5570,5570,5570,0
|
|
20241015,130200,301548730,5570,5580,5580,5570,26
|
|
20241015,130100,301403690,5580,5580,5580,5580,0
|
|
20241015,130000,301403690,5580,5570,5580,5570,62
|
|
20241015,125900,301058130,5560,5560,5560,5560,15
|
|
20241015,125800,300974730,5570,5570,5570,5570,22
|
|
20241015,125700,300852190,5560,5560,5560,5560,17
|
|
20241015,125600,300757670,5560,5570,5570,5560,75
|
|
20241015,125500,300339950,5570,5570,5570,5570,0
|
|
20241015,125400,300339950,5570,5570,5570,5570,22
|
|
20241015,125300,300217410,5560,5560,5560,5560,9
|
|
20241015,125200,300167370,5570,5570,5570,5570,22
|
|
20241015,125100,300044830,5570,5570,5570,5570,0
|
|
20241015,125000,300044830,5570,5560,5570,5560,26
|
|
20241015,124900,299900050,5570,5570,5570,5570,0
|
|
20241015,124800,299900050,5570,5570,5570,5570,22
|
|
20241015,124700,299777510,5560,5560,5560,5560,0
|
|
20241015,124600,299777510,5560,5570,5570,5560,28
|
|
20241015,124500,299621610,5570,5570,5570,5570,3
|
|
20241015,124400,299604900,5570,5570,5570,5570,22
|
|
20241015,124300,299482360,5560,5570,5570,5560,5
|
|
20241015,124200,299454550,5570,5570,5570,5570,22
|
|
20241015,124100,299332010,5560,5560,5560,5560,0
|
|
20241015,124000,299332010,5560,5570,5570,5560,27
|
|
20241015,123900,299181670,5570,5570,5570,5570,0
|
|
20241015,123800,299181670,5570,5570,5570,5570,22
|
|
20241015,123700,299059130,5560,5560,5560,5560,3
|
|
20241015,123600,299042450,5570,5560,5570,5560,190
|
|
20241015,123500,297985830,5560,5560,5560,5560,0
|
|
20241015,123400,297985830,5560,5570,5570,5560,27
|
|
20241015,123300,297835490,5570,5570,5570,5570,0
|
|
20241015,123200,297835490,5570,5570,5570,5570,22
|
|
20241015,123100,297712950,5560,5560,5560,5560,0
|
|
20241015,123000,297712950,5560,5560,5560,5560,9
|
|
20241015,122900,297662910,5570,5570,5570,5570,62
|
|
20241015,122800,297317570,5570,5570,5570,5570,18
|
|
20241015,122700,297217310,5570,5570,5570,5570,4
|
|
20241015,122600,297195030,5570,5570,5570,5570,1
|
|
20241015,122500,297189460,5580,5580,5580,5580,23
|
|
20241015,122400,297061120,5570,5570,5570,5560,92
|
|
20241015,122300,296548900,5560,5560,5560,5560,0
|
|
20241015,122200,296548900,5560,5570,5580,5560,181
|
|
20241015,122100,295542290,5560,5560,5560,5560,100
|
|
20241015,122000,294986290,5570,5580,5580,5570,124
|
|
20241015,121900,294295380,5570,5570,5570,5570,31
|
|
20241015,121800,294122710,5560,5560,5560,5560,3
|
|
20241015,121700,294106030,5570,5570,5570,5570,22
|
|
20241015,121600,293983490,5570,5570,5570,5570,0
|
|
20241015,121500,293983490,5570,5570,5570,5570,23
|
|
20241015,121400,293855380,5550,5570,5580,5550,306
|
|
20241015,121300,292156820,5580,5580,5580,5580,24
|
|
20241015,121200,292022900,5580,5580,5580,5580,24
|
|
20241015,121100,291888980,5570,5580,5580,5570,204
|
|
20241015,121000,290750700,5580,5580,5580,5580,0
|
|
20241015,120900,290750700,5580,5580,5580,5580,25
|
|
20241015,120800,290611200,5580,5590,5590,5580,4
|
|
20241015,120700,290588870,5580,5580,5580,5580,199
|
|
20241015,120600,289478450,5580,5580,5580,5580,22
|
|
20241015,120500,289355690,5570,5570,5570,5570,4
|
|
20241015,120400,289333410,5580,5580,5580,5580,4
|
|
20241015,120300,289311090,5580,5580,5580,5580,24
|
|
20241015,120200,289177170,5580,5570,5580,5570,6
|
|
20241015,120100,289143740,5580,5580,5580,5580,22
|
|
20241015,120000,289020980,5580,5580,5580,5580,72
|
|
20241015,115900,288619220,5570,5570,5570,5570,4
|
|
20241015,115800,288596940,5580,5580,5580,5580,0
|
|
20241015,115700,288596940,5580,5580,5580,5580,22
|
|
20241015,115600,288474180,5580,5580,5580,5580,10
|
|
20241015,115500,288418380,5570,5570,5570,5570,13
|
|
20241015,115400,288345970,5560,5570,5570,5560,227
|
|
20241015,115300,287081590,5580,5570,5580,5570,22
|
|
20241015,115200,286958870,5580,5580,5580,5580,0
|
|
20241015,115100,286958870,5580,5570,5580,5550,1023
|
|
20241015,115000,281272190,5580,5580,5580,5580,22
|
|
20241015,114900,281149430,5570,5570,5570,5560,1005
|
|
20241015,114800,275560530,5580,5580,5580,5580,0
|
|
20241015,114700,275560530,5580,5580,5580,5580,22
|
|
20241015,114600,275437770,5580,5570,5580,5570,7
|
|
20241015,114500,275398760,5590,5590,5590,5590,178
|
|
20241015,114400,274403740,5590,5590,5590,5590,0
|
|
20241015,114300,274403740,5590,5580,5590,5580,22
|
|
20241015,114200,274280810,5590,5590,5590,5590,0
|
|
20241015,114100,274280810,5590,5580,5590,5580,30
|
|
20241015,114000,274113130,5570,5570,5570,5570,7
|
|
20241015,113900,274074140,5560,5570,5570,5560,226
|
|
20241015,113800,272815360,5570,5570,5570,5570,0
|
|
20241015,113700,272815360,5570,5570,5570,5570,1
|
|
20241015,113600,272809790,5560,5560,5560,5560,5
|
|
20241015,113500,272781990,5570,5570,5570,5570,0
|
|
20241015,113400,272781990,5570,5570,5570,5570,0
|
|
20241015,113300,272781990,5570,5570,5570,5570,529
|
|
20241015,113200,269835460,5570,5570,5570,5570,6
|
|
20241015,113100,269802040,5570,5570,5570,5570,0
|
|
20241015,113000,269802040,5570,5570,5580,5570,68
|
|
20241015,112900,269423260,5570,5570,5570,5570,0
|
|
20241015,112800,269423260,5570,5570,5570,5570,10
|
|
20241015,112700,269367560,5570,5570,5570,5570,4
|
|
20241015,112600,269345280,5580,5580,5580,5580,0
|
|
20241015,112500,269345280,5580,5580,5580,5580,0
|
|
20241015,112400,269345280,5580,5580,5580,5580,6
|
|
20241015,112300,269311800,5570,5570,5570,5570,5
|
|
20241015,112200,269283950,5570,5570,5570,5570,0
|
|
20241015,112100,269283950,5570,5570,5570,5570,0
|
|
20241015,112000,269283950,5570,5580,5580,5570,4
|
|
20241015,111900,269261660,5570,5570,5580,5570,45
|
|
20241015,111800,269011000,5570,5570,5570,5570,0
|
|
20241015,111700,269011000,5570,5570,5570,5570,1423
|
|
20241015,111600,261084890,5560,5560,5560,5560,4
|
|
20241015,111500,261062650,5560,5560,5560,5560,0
|
|
20241015,111400,261062650,5560,5560,5560,5560,5
|
|
20241015,111300,261034850,5570,5570,5570,5570,0
|
|
20241015,111200,261034850,5570,5570,5570,5570,0
|
|
20241015,111100,261034850,5570,5560,5570,5560,2407
|
|
20241015,111000,247651920,5560,5570,5570,5560,130
|
|
20241015,110900,246929110,5570,5570,5570,5570,2683
|
|
20241015,110800,231984800,5580,5580,5580,5580,2
|
|
20241015,110700,231973640,5570,5570,5570,5570,3
|
|
20241015,110600,231956930,5580,5580,5580,5580,1
|
|
20241015,110500,231951350,5580,5580,5580,5580,10
|
|
20241015,110400,231895550,5580,5580,5580,5580,0
|
|
20241015,110300,231895550,5580,5580,5580,5580,63
|
|
20241015,110200,231544010,5600,5600,5600,5600,0
|
|
20241015,110100,231544010,5600,5600,5600,5600,0
|
|
20241015,110000,231544010,5600,5600,5600,5600,0
|
|
20241015,105900,231544010,5600,5580,5600,5570,151
|
|
20241015,105800,230701930,5600,5590,5600,5590,20
|
|
20241015,105700,230589980,5600,5580,5600,5570,5698
|
|
20241015,105600,198796090,5590,5590,5590,5590,0
|
|
20241015,105500,198796090,5590,5580,5590,5580,610
|
|
20241015,105400,195392280,5600,5590,5600,5590,54
|
|
20241015,105300,195090410,5580,5580,5580,5580,305
|
|
20241015,105200,193388510,5580,5580,5580,5580,5
|
|
20241015,105100,193360610,5590,5590,5590,5590,0
|
|
20241015,105000,193360610,5590,5590,5590,5590,345
|
|
20241015,104900,191432060,5610,5610,5610,5610,0
|
|
20241015,104800,191432060,5610,5610,5610,5610,0
|
|
20241015,104700,191432060,5610,5610,5610,5610,0
|
|
20241015,104600,191432060,5610,5610,5610,5610,1
|
|
20241015,104500,191426450,5600,5600,5600,5600,361
|
|
20241015,104400,189404850,5600,5600,5600,5600,0
|
|
20241015,104300,189404850,5600,5580,5600,5570,791
|
|
20241015,104200,184985280,5580,5590,5590,5580,2079
|
|
20241015,104100,173382000,5590,5590,5590,5590,122
|
|
20241015,104000,172700020,5590,5590,5590,5590,0
|
|
20241015,103900,172700020,5590,5590,5590,5590,5
|
|
20241015,103800,172672070,5600,5600,5600,5600,0
|
|
20241015,103700,172672070,5600,5600,5600,5600,288
|
|
20241015,103600,171059270,5590,5590,5590,5590,5
|
|
20241015,103500,171031320,5600,5600,5600,5600,0
|
|
20241015,103400,171031320,5600,5600,5600,5600,0
|
|
20241015,103300,171031320,5600,5600,5600,5600,225
|
|
20241015,103200,169771320,5600,5600,5600,5600,4
|
|
20241015,103100,169748920,5610,5610,5610,5610,0
|
|
20241015,103000,169748920,5610,5590,5610,5590,101
|
|
20241015,102900,169184310,5580,5570,5580,5570,349
|
|
20241015,102800,167240290,5580,5580,5580,5580,1740
|
|
20241015,102700,157531090,5580,5580,5580,5580,0
|
|
20241015,102600,157531090,5580,5580,5580,5580,0
|
|
20241015,102500,157531090,5580,5580,5580,5580,100
|
|
20241015,102400,156973090,5580,5590,5600,5580,1376
|
|
20241015,102300,149269550,5600,5600,5600,5600,0
|
|
20241015,102200,149269550,5600,5600,5600,5600,0
|
|
20241015,102100,149269550,5600,5580,5600,5580,92
|
|
20241015,102000,148756170,5580,5580,5580,5580,1
|
|
20241015,101900,148750590,5610,5610,5610,5610,0
|
|
20241015,101800,148750590,5610,5590,5610,5590,596
|
|
20241015,101700,145418930,5580,5580,5580,5580,0
|
|
20241015,101600,145418930,5580,5580,5580,5580,5
|
|
20241015,101500,145391030,5590,5590,5590,5590,0
|
|
20241015,101400,145391030,5590,5590,5590,5590,1
|
|
20241015,101300,145385440,5580,5580,5580,5580,5
|
|
20241015,101200,145357540,5590,5590,5590,5590,0
|
|
20241015,101100,145357540,5590,5590,5590,5580,201
|
|
20241015,101000,144234930,5590,5580,5590,5580,1490
|
|
20241015,100900,135920720,5600,5600,5600,5600,1
|
|
20241015,100800,135915120,5590,5580,5590,5580,196
|
|
20241015,100700,134820460,5590,5590,5590,5580,250
|
|
20241015,100600,133423980,5590,5580,5590,5580,485
|
|
20241015,100500,130716690,5570,5580,5590,5570,590
|
|
20241015,100400,127425460,5590,5590,5590,5590,4
|
|
20241015,100300,127403100,5600,5600,5600,5600,2
|
|
20241015,100200,127391900,5580,5580,5580,5580,0
|
|
20241015,100100,127391900,5580,5580,5580,5580,4
|
|
20241015,100000,127369580,5580,5590,5590,5580,3
|
|
20241015,095900,127352830,5600,5600,5600,5600,0
|
|
20241015,095800,127352830,5600,5600,5600,5600,0
|
|
20241015,095700,127352830,5600,5600,5600,5600,1
|
|
20241015,095600,127347230,5580,5600,5600,5580,111
|
|
20241015,095500,126727830,5620,5620,5620,5620,0
|
|
20241015,095400,126727830,5620,5620,5620,5620,0
|
|
20241015,095300,126727830,5620,5620,5620,5620,0
|
|
20241015,095200,126727830,5620,5620,5620,5620,0
|
|
20241015,095100,126727830,5620,5620,5620,5620,0
|
|
20241015,095000,126727830,5620,5590,5620,5590,501
|
|
20241015,094900,123927210,5590,5590,5590,5590,19
|
|
20241015,094800,123821000,5620,5620,5620,5620,0
|
|
20241015,094700,123821000,5620,5600,5620,5600,1358
|
|
20241015,094600,116216180,5600,5600,5600,5600,25
|
|
20241015,094500,116076180,5600,5600,5600,5600,250
|
|
20241015,094400,114676180,5610,5630,5630,5610,689
|
|
20241015,094300,110810870,5630,5630,5630,5630,0
|
|
20241015,094200,110810870,5630,5630,5630,5630,4
|
|
20241015,094100,110788350,5630,5600,5630,5600,331
|
|
20241015,094000,108934690,5600,5600,5600,5600,312
|
|
20241015,093900,107187490,5640,5640,5640,5640,0
|
|
20241015,093800,107187490,5640,5610,5640,5600,496
|
|
20241015,093700,104407110,5640,5640,5640,5640,0
|
|
20241015,093600,104407110,5640,5630,5640,5630,1055
|
|
20241015,093500,98467450,5620,5630,5630,5620,3776
|
|
20241015,093400,77218600,5630,5630,5630,5630,45
|
|
20241015,093300,76965250,5650,5650,5650,5650,0
|
|
20241015,093200,76965250,5650,5650,5650,5650,0
|
|
20241015,093100,76965250,5650,5640,5650,5630,604
|
|
20241015,093000,73560710,5630,5630,5630,5630,1
|
|
20241015,092900,73555080,5640,5620,5640,5620,1098
|
|
20241015,092800,67382290,5640,5640,5640,5640,0
|
|
20241015,092700,67382290,5640,5640,5640,5640,10
|
|
20241015,092600,67325890,5650,5660,5660,5620,541
|
|
20241015,092500,64284090,5650,5650,5650,5650,704
|
|
20241015,092400,60306490,5670,5650,5670,5650,39
|
|
20241015,092300,60085840,5650,5670,5670,5650,10
|
|
20241015,092200,60029320,5650,5680,5680,5650,1038
|
|
20241015,092100,54158790,5690,5690,5690,5690,0
|
|
20241015,092000,54158790,5690,5690,5690,5690,0
|
|
20241015,091900,54158790,5690,5690,5690,5690,0
|
|
20241015,091800,54158790,5690,5690,5690,5690,10
|
|
20241015,091700,54101890,5690,5690,5690,5690,0
|
|
20241015,091600,54101890,5690,5670,5690,5660,40
|
|
20241015,091500,53875270,5670,5670,5670,5670,1
|
|
20241015,091400,53869600,5690,5690,5690,5690,20
|
|
20241015,091300,53755800,5690,5690,5690,5690,29
|
|
20241015,091200,53590790,5690,5690,5690,5690,20
|
|
20241015,091100,53476990,5690,5690,5690,5690,1558
|
|
20241015,091000,44611970,5700,5690,5700,5690,2
|
|
20241015,090900,44600580,5690,5690,5690,5690,1
|
|
20241015,090800,44594890,5700,5660,5700,5660,111
|
|
20241015,090700,43966590,5700,5700,5700,5700,0
|
|
20241015,090600,43966590,5700,5700,5700,5700,51
|
|
20241015,090500,43675890,5660,5670,5670,5660,770
|
|
20241015,090400,39313670,5700,5700,5700,5700,770
|
|
20241015,090300,34924670,5700,5700,5700,5700,1774
|
|
20241015,090200,24812870,5700,5700,5700,5700,578
|
|
20241015,090100,21518270,5700,5700,5700,5700,1
|
|
20241015,090000,21512570,5700,5660,5700,5660,3791
|