680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,201700,425434520,5480,5480,5480,5480,3892
|
|
20241016,201600,425434520,5480,5480,5480,5480,0
|
|
20241016,201500,425434520,5480,5480,5480,5480,0
|
|
20241016,201400,425434520,5480,5480,5480,5480,0
|
|
20241016,201300,425434520,5480,5480,5480,5480,0
|
|
20241016,201200,425434520,5480,5480,5480,5480,0
|
|
20241016,201100,425434520,5480,5480,5480,5480,0
|
|
20241016,201000,425434520,5480,5480,5480,5480,0
|
|
20241016,200900,425434520,5480,5480,5480,5480,0
|
|
20241016,200800,425434520,5480,5480,5480,5480,0
|
|
20241016,200700,425434520,5480,5480,5480,5480,0
|
|
20241016,200600,425434520,5480,5480,5480,5480,0
|
|
20241016,200500,425434520,5480,5480,5480,5480,0
|
|
20241016,200400,425434520,5480,5480,5480,5480,0
|
|
20241016,200300,425434520,5480,5480,5480,5480,0
|
|
20241016,200200,425434520,5480,5480,5480,5480,0
|
|
20241016,200100,425434520,5480,5480,5480,5480,0
|
|
20241016,200000,425434520,5480,5480,5480,5480,0
|
|
20241016,195900,425434520,5480,5480,5480,5480,0
|
|
20241016,195800,425434520,5480,5480,5480,5480,0
|
|
20241016,195700,425434520,5480,5480,5480,5480,0
|
|
20241016,195600,425434520,5480,5480,5480,5480,0
|
|
20241016,195500,425434520,5480,5480,5480,5480,0
|
|
20241016,195400,425434520,5480,5480,5480,5480,0
|
|
20241016,195300,425434520,5480,5480,5480,5480,0
|
|
20241016,195200,425434520,5480,5480,5480,5480,0
|
|
20241016,195100,425434520,5480,5480,5480,5480,0
|
|
20241016,195000,425434520,5480,5480,5480,5480,0
|
|
20241016,194900,425434520,5480,5480,5480,5480,0
|
|
20241016,194800,425434520,5480,5480,5480,5480,0
|
|
20241016,194700,425434520,5480,5480,5480,5480,3892
|
|
20241016,194600,425434520,5480,5480,5480,5480,0
|
|
20241016,194500,425434520,5480,5480,5480,5480,0
|
|
20241016,194400,425434520,5480,5480,5480,5480,0
|
|
20241016,194300,425434520,5480,5480,5480,5480,0
|
|
20241016,194200,425434520,5480,5480,5480,5480,0
|
|
20241016,194100,425434520,5480,5480,5480,5480,0
|
|
20241016,194000,425434520,5480,5480,5480,5480,0
|
|
20241016,193900,425434520,5480,5480,5480,5480,0
|
|
20241016,193800,425434520,5480,5480,5480,5480,0
|
|
20241016,193700,425434520,5480,5480,5480,5480,0
|
|
20241016,193600,425434520,5480,5480,5480,5480,0
|
|
20241016,193500,425434520,5480,5480,5480,5480,0
|
|
20241016,193400,425434520,5480,5480,5480,5480,0
|
|
20241016,193300,425434520,5480,5480,5480,5480,0
|
|
20241016,193200,425434520,5480,5480,5480,5480,0
|
|
20241016,193100,425434520,5480,5480,5480,5480,0
|
|
20241016,193000,425434520,5480,5480,5480,5480,0
|
|
20241016,192900,425434520,5480,5480,5480,5480,0
|
|
20241016,192800,425434520,5480,5480,5480,5480,0
|
|
20241016,192700,425434520,5480,5480,5480,5480,0
|
|
20241016,192600,425434520,5480,5480,5480,5480,0
|
|
20241016,192500,425434520,5480,5480,5480,5480,0
|
|
20241016,192400,425434520,5480,5480,5480,5480,0
|
|
20241016,192300,425434520,5480,5480,5480,5480,0
|
|
20241016,192200,425434520,5480,5480,5480,5480,0
|
|
20241016,192100,425434520,5480,5480,5480,5480,0
|
|
20241016,192000,425434520,5480,5480,5480,5480,0
|
|
20241016,191900,425434520,5480,5480,5480,5480,0
|
|
20241016,191800,425434520,5480,5480,5480,5480,0
|
|
20241016,191700,425434520,5480,5480,5480,5480,3892
|
|
20241016,191600,425434520,5480,5480,5480,5480,0
|
|
20241016,191500,425434520,5480,5480,5480,5480,0
|
|
20241016,191400,425434520,5480,5480,5480,5480,0
|
|
20241016,191300,425434520,5480,5480,5480,5480,0
|
|
20241016,191200,425434520,5480,5480,5480,5480,0
|
|
20241016,191100,425434520,5480,5480,5480,5480,0
|
|
20241016,191000,425434520,5480,5480,5480,5480,0
|
|
20241016,190900,425434520,5480,5480,5480,5480,0
|
|
20241016,190800,425434520,5480,5480,5480,5480,0
|
|
20241016,190700,425434520,5480,5480,5480,5480,0
|
|
20241016,190600,425434520,5480,5480,5480,5480,0
|
|
20241016,190500,425434520,5480,5480,5480,5480,0
|
|
20241016,190400,425434520,5480,5480,5480,5480,0
|
|
20241016,190300,425434520,5480,5480,5480,5480,0
|
|
20241016,190200,425434520,5480,5480,5480,5480,0
|
|
20241016,190100,425434520,5480,5480,5480,5480,0
|
|
20241016,190000,425434520,5480,5480,5480,5480,0
|
|
20241016,185900,425434520,5480,5480,5480,5480,0
|
|
20241016,185800,425434520,5480,5480,5480,5480,0
|
|
20241016,185700,425434520,5480,5480,5480,5480,0
|
|
20241016,185600,425434520,5480,5480,5480,5480,0
|
|
20241016,185500,425434520,5480,5480,5480,5480,0
|
|
20241016,185400,425434520,5480,5480,5480,5480,0
|
|
20241016,185300,425434520,5480,5480,5480,5480,0
|
|
20241016,185200,425434520,5480,5480,5480,5480,0
|
|
20241016,185100,425434520,5480,5480,5480,5480,0
|
|
20241016,185000,425434520,5480,5480,5480,5480,0
|
|
20241016,184900,425434520,5480,5480,5480,5480,0
|
|
20241016,184800,425434520,5480,5480,5480,5480,0
|
|
20241016,184700,425434520,5480,5480,5480,5480,3892
|
|
20241016,184600,425434520,5480,5480,5480,5480,0
|
|
20241016,184500,425434520,5480,5480,5480,5480,0
|
|
20241016,184400,425434520,5480,5480,5480,5480,0
|
|
20241016,184300,425434520,5480,5480,5480,5480,0
|
|
20241016,184200,425434520,5480,5480,5480,5480,0
|
|
20241016,184100,425434520,5480,5480,5480,5480,0
|
|
20241016,184000,425434520,5480,5480,5480,5480,0
|
|
20241016,183900,425434520,5480,5480,5480,5480,0
|
|
20241016,183800,425434520,5480,5480,5480,5480,0
|
|
20241016,183700,425434520,5480,5480,5480,5480,0
|
|
20241016,183600,425434520,5480,5480,5480,5480,0
|
|
20241016,183500,425434520,5480,5480,5480,5480,0
|
|
20241016,183400,425434520,5480,5480,5480,5480,0
|
|
20241016,183300,425434520,5480,5480,5480,5480,0
|
|
20241016,183200,425434520,5480,5480,5480,5480,0
|
|
20241016,183100,425434520,5480,5480,5480,5480,0
|
|
20241016,183000,425434520,5480,5480,5480,5480,0
|
|
20241016,182900,425434520,5480,5480,5480,5480,0
|
|
20241016,182800,425434520,5480,5480,5480,5480,0
|
|
20241016,182700,425434520,5480,5480,5480,5480,0
|
|
20241016,182600,425434520,5480,5480,5480,5480,0
|
|
20241016,182500,425434520,5480,5480,5480,5480,0
|
|
20241016,182400,425434520,5480,5480,5480,5480,0
|
|
20241016,182300,425434520,5480,5480,5480,5480,0
|
|
20241016,182200,425434520,5480,5480,5480,5480,0
|
|
20241016,182100,425434520,5480,5480,5480,5480,0
|
|
20241016,182000,425434520,5480,5480,5480,5480,0
|
|
20241016,181900,425434520,5480,5480,5480,5480,0
|
|
20241016,181800,425434520,5480,5480,5480,5480,0
|
|
20241016,181700,425434520,5480,5480,5480,5480,3892
|
|
20241016,181600,425434520,5480,5480,5480,5480,0
|
|
20241016,181500,425434520,5480,5480,5480,5480,0
|
|
20241016,181400,425434520,5480,5480,5480,5480,0
|
|
20241016,181300,425434520,5480,5480,5480,5480,0
|
|
20241016,181200,425434520,5480,5480,5480,5480,0
|
|
20241016,181100,425434520,5480,5480,5480,5480,0
|
|
20241016,181000,425434520,5480,5480,5480,5480,0
|
|
20241016,180900,425434520,5480,5480,5480,5480,0
|
|
20241016,180800,425434520,5480,5480,5480,5480,0
|
|
20241016,180700,425434520,5480,5480,5480,5480,0
|
|
20241016,180600,425434520,5480,5480,5480,5480,0
|
|
20241016,180500,425434520,5480,5480,5480,5480,0
|
|
20241016,180400,425434520,5480,5480,5480,5480,0
|
|
20241016,180300,425434520,5480,5480,5480,5480,0
|
|
20241016,180200,425434520,5480,5480,5480,5480,0
|
|
20241016,180100,425434520,5480,5480,5480,5480,0
|
|
20241016,180000,425434520,5480,5480,5480,5480,0
|
|
20241016,175900,425434520,5480,5480,5480,5480,0
|
|
20241016,175800,425434520,5480,5480,5480,5480,0
|
|
20241016,175700,425434520,5480,5480,5480,5480,0
|
|
20241016,175600,425434520,5480,5480,5480,5480,0
|
|
20241016,175500,425434520,5480,5480,5480,5480,0
|
|
20241016,175400,425434520,5480,5480,5480,5480,0
|
|
20241016,175300,425434520,5480,5480,5480,5480,0
|
|
20241016,175200,425434520,5480,5480,5480,5480,0
|
|
20241016,175100,425434520,5480,5480,5480,5480,0
|
|
20241016,175000,425434520,5480,5480,5480,5480,0
|
|
20241016,174900,425434520,5480,5480,5480,5480,0
|
|
20241016,174800,425434520,5480,5480,5480,5480,0
|
|
20241016,174700,425434520,5480,5480,5480,5480,3892
|
|
20241016,174600,425434520,5480,5480,5480,5480,0
|
|
20241016,174500,425434520,5480,5480,5480,5480,0
|
|
20241016,174400,425434520,5480,5480,5480,5480,0
|
|
20241016,174300,425434520,5480,5480,5480,5480,0
|
|
20241016,174200,425434520,5480,5480,5480,5480,0
|
|
20241016,174100,425434520,5480,5480,5480,5480,0
|
|
20241016,174000,425434520,5480,5480,5480,5480,0
|
|
20241016,173900,425434520,5480,5480,5480,5480,0
|
|
20241016,173800,425434520,5480,5480,5480,5480,0
|
|
20241016,173700,425434520,5480,5480,5480,5480,0
|
|
20241016,173600,425434520,5480,5480,5480,5480,0
|
|
20241016,173500,425434520,5480,5480,5480,5480,0
|
|
20241016,173400,425434520,5480,5480,5480,5480,0
|
|
20241016,173300,425434520,5480,5480,5480,5480,0
|
|
20241016,173200,425434520,5480,5480,5480,5480,0
|
|
20241016,173100,425434520,5480,5480,5480,5480,0
|
|
20241016,173000,425434520,5480,5480,5480,5480,0
|
|
20241016,172900,425434520,5480,5480,5480,5480,0
|
|
20241016,172800,425434520,5480,5480,5480,5480,0
|
|
20241016,172700,425434520,5480,5480,5480,5480,0
|
|
20241016,172600,425434520,5480,5480,5480,5480,0
|
|
20241016,172500,425434520,5480,5480,5480,5480,0
|
|
20241016,172400,425434520,5480,5480,5480,5480,0
|
|
20241016,172300,425434520,5480,5480,5480,5480,0
|
|
20241016,172200,425434520,5480,5480,5480,5480,0
|
|
20241016,172100,425434520,5480,5480,5480,5480,0
|
|
20241016,172000,425434520,5480,5480,5480,5480,0
|
|
20241016,171900,425434520,5480,5480,5480,5480,0
|
|
20241016,171800,425434520,5480,5480,5480,5480,0
|
|
20241016,171700,425434520,5480,5480,5480,5480,3892
|
|
20241016,171600,425434520,5480,5480,5480,5480,0
|
|
20241016,171500,425434520,5480,5480,5480,5480,0
|
|
20241016,171400,425434520,5480,5480,5480,5480,0
|
|
20241016,171300,425434520,5480,5480,5480,5480,0
|
|
20241016,171200,425434520,5480,5480,5480,5480,0
|
|
20241016,171100,425434520,5480,5480,5480,5480,0
|
|
20241016,171000,425434520,5480,5480,5480,5480,0
|
|
20241016,170900,425434520,5480,5480,5480,5480,0
|
|
20241016,170800,425434520,5480,5480,5480,5480,0
|
|
20241016,170700,425434520,5480,5480,5480,5480,0
|
|
20241016,170600,425434520,5480,5480,5480,5480,0
|
|
20241016,170500,425434520,5480,5480,5480,5480,0
|
|
20241016,170400,425434520,5480,5480,5480,5480,0
|
|
20241016,170300,425434520,5480,5480,5480,5480,0
|
|
20241016,170200,425434520,5480,5480,5480,5480,0
|
|
20241016,170100,425434520,5480,5480,5480,5480,0
|
|
20241016,170000,425434520,5480,5480,5480,5480,0
|
|
20241016,165900,425434520,5480,5480,5480,5480,0
|
|
20241016,165800,425434520,5480,5480,5480,5480,0
|
|
20241016,165700,425434520,5480,5480,5480,5480,0
|
|
20241016,165600,425434520,5480,5480,5480,5480,0
|
|
20241016,165500,425434520,5480,5480,5480,5480,0
|
|
20241016,165400,425434520,5480,5480,5480,5480,0
|
|
20241016,165300,425434520,5480,5480,5480,5480,0
|
|
20241016,165200,425434520,5480,5480,5480,5480,0
|
|
20241016,165100,425434520,5480,5480,5480,5480,0
|
|
20241016,165000,425434520,5480,5480,5480,5480,0
|
|
20241016,164900,425434520,5480,5480,5480,5480,0
|
|
20241016,164800,425434520,5480,5480,5480,5480,0
|
|
20241016,164700,425434520,5480,5480,5480,5480,3892
|
|
20241016,164600,425434520,5480,5480,5480,5480,0
|
|
20241016,164500,425434520,5480,5480,5480,5480,0
|
|
20241016,164400,425434520,5480,5480,5480,5480,0
|
|
20241016,164300,425434520,5480,5480,5480,5480,0
|
|
20241016,164200,425434520,5480,5480,5480,5480,0
|
|
20241016,164100,425434520,5480,5480,5480,5480,0
|
|
20241016,164000,425434520,5480,5480,5480,5480,0
|
|
20241016,163900,425434520,5480,5480,5480,5480,0
|
|
20241016,163800,425434520,5480,5480,5480,5480,0
|
|
20241016,163700,425434520,5480,5480,5480,5480,0
|
|
20241016,163600,425434520,5480,5480,5480,5480,0
|
|
20241016,163500,425434520,5480,5480,5480,5480,0
|
|
20241016,163400,425434520,5480,5480,5480,5480,0
|
|
20241016,163300,425434520,5480,5480,5480,5480,0
|
|
20241016,163200,425434520,5480,5480,5480,5480,0
|
|
20241016,163100,425434520,5480,5480,5480,5480,0
|
|
20241016,163000,425434520,5480,5480,5480,5480,0
|
|
20241016,162900,425434520,5480,5480,5480,5480,0
|
|
20241016,162800,425434520,5480,5480,5480,5480,0
|
|
20241016,162700,425434520,5480,5480,5480,5480,0
|
|
20241016,162600,425434520,5480,5480,5480,5480,0
|
|
20241016,162500,425434520,5480,5480,5480,5480,0
|
|
20241016,162400,425434520,5480,5480,5480,5480,0
|
|
20241016,162300,425434520,5480,5480,5480,5480,0
|
|
20241016,162200,425434520,5480,5480,5480,5480,0
|
|
20241016,162100,425434520,5480,5480,5480,5480,0
|
|
20241016,162000,425434520,5480,5480,5480,5480,0
|
|
20241016,161900,425434520,5480,5480,5480,5480,0
|
|
20241016,161800,425434520,5480,5480,5480,5480,0
|
|
20241016,161700,425434520,5480,5480,5480,5480,3892
|
|
20241016,161600,425434520,5480,5480,5480,5480,0
|
|
20241016,161500,425434520,5480,5480,5480,5480,0
|
|
20241016,161400,425434520,5480,5480,5480,5480,0
|
|
20241016,161300,425434520,5480,5480,5480,5480,0
|
|
20241016,161200,425434520,5480,5480,5480,5480,0
|
|
20241016,161100,425434520,5480,5480,5480,5480,0
|
|
20241016,161000,425434520,5480,5480,5480,5480,0
|
|
20241016,160900,425434520,5480,5480,5480,5480,0
|
|
20241016,160800,425434520,5480,5480,5480,5480,0
|
|
20241016,160700,425434520,5480,5480,5480,5480,0
|
|
20241016,160600,425434520,5480,5480,5480,5480,0
|
|
20241016,160500,425434520,5480,5480,5480,5480,0
|
|
20241016,160400,425434520,5480,5480,5480,5480,0
|
|
20241016,160300,425434520,5480,5480,5480,5480,0
|
|
20241016,160200,425434520,5480,5480,5480,5480,0
|
|
20241016,160100,425434520,5480,5480,5480,5480,0
|
|
20241016,160000,425434520,5480,5480,5480,5480,0
|
|
20241016,155900,425434520,5480,5480,5480,5480,0
|
|
20241016,155800,425434520,5480,5480,5480,5480,0
|
|
20241016,155700,425434520,5480,5480,5480,5480,0
|
|
20241016,155600,425434520,5480,5480,5480,5480,0
|
|
20241016,155500,425434520,5480,5480,5480,5480,0
|
|
20241016,155400,425434520,5480,5480,5480,5480,0
|
|
20241016,155300,425434520,5480,5480,5480,5480,0
|
|
20241016,155200,425434520,5480,5480,5480,5480,0
|
|
20241016,155100,425434520,5480,5480,5480,5480,0
|
|
20241016,155000,425434520,5480,5480,5480,5480,0
|
|
20241016,154900,425434520,5480,5480,5480,5480,0
|
|
20241016,154800,425434520,5480,5480,5480,5480,0
|
|
20241016,154700,425434520,5480,5480,5480,5480,3892
|
|
20241016,154600,425434520,5480,5480,5480,5480,0
|
|
20241016,154500,425434520,5480,5480,5480,5480,0
|
|
20241016,154400,425434520,5480,5480,5480,5480,0
|
|
20241016,154300,425434520,5480,5480,5480,5480,0
|
|
20241016,154200,425434520,5480,5480,5480,5480,0
|
|
20241016,154100,425434520,5480,5480,5480,5480,0
|
|
20241016,154000,425434520,5480,5480,5480,5480,0
|
|
20241016,153900,425434520,5480,5480,5480,5480,0
|
|
20241016,153800,425434520,5480,5480,5480,5480,0
|
|
20241016,153700,425434520,5480,5480,5480,5480,0
|
|
20241016,153600,425434520,5480,5480,5480,5480,0
|
|
20241016,153500,425434520,5480,5480,5480,5480,0
|
|
20241016,153400,425434520,5480,5480,5480,5480,0
|
|
20241016,153300,425434520,5480,5480,5480,5480,0
|
|
20241016,153200,425434520,5480,5480,5480,5480,0
|
|
20241016,153100,425434520,5480,5480,5480,5480,0
|
|
20241016,153000,425434520,5480,5480,5480,5480,3892
|
|
20241016,152900,404106360,5490,5490,5490,5490,0
|
|
20241016,152800,404106360,5490,5490,5490,5490,0
|
|
20241016,152700,404106360,5490,5490,5490,5490,0
|
|
20241016,152600,404106360,5490,5490,5490,5490,0
|
|
20241016,152500,404106360,5490,5490,5490,5490,0
|
|
20241016,152400,404106360,5490,5490,5490,5490,0
|
|
20241016,152300,404106360,5490,5490,5490,5490,0
|
|
20241016,152200,404106360,5490,5490,5490,5490,0
|
|
20241016,152100,404106360,5490,5490,5490,5490,0
|
|
20241016,152000,404106360,5490,5490,5490,5490,0
|
|
20241016,151900,404106360,5490,5490,5490,5490,239
|
|
20241016,151800,402794250,5480,5490,5490,5480,525
|
|
20241016,151700,399912250,5490,5490,5490,5490,40
|
|
20241016,151600,399692650,5480,5480,5480,5480,0
|
|
20241016,151500,399692650,5480,5490,5490,5480,503
|
|
20241016,151400,396935180,5490,5490,5490,5490,0
|
|
20241016,151300,396935180,5490,5490,5490,5490,500
|
|
20241016,151200,394190180,5490,5490,5490,5490,0
|
|
20241016,151100,394190180,5490,5490,5490,5490,0
|
|
20241016,151000,394190180,5490,5480,5490,5480,101
|
|
20241016,150900,393636690,5480,5480,5480,5480,510
|
|
20241016,150800,390841890,5470,5480,5480,5470,18
|
|
20241016,150700,390743260,5490,5480,5490,5480,462
|
|
20241016,150600,388211290,5490,5490,5490,5490,10
|
|
20241016,150500,388156390,5490,5490,5490,5480,191
|
|
20241016,150400,387109480,5490,5490,5490,5490,0
|
|
20241016,150300,387109480,5490,5490,5490,5490,0
|
|
20241016,150200,387109480,5490,5490,5490,5490,1
|
|
20241016,150100,387103990,5480,5480,5480,5480,0
|
|
20241016,150000,387103990,5480,5480,5480,5480,19
|
|
20241016,145900,386999870,5480,5480,5480,5480,0
|
|
20241016,145800,386999870,5480,5480,5480,5480,0
|
|
20241016,145700,386999870,5480,5500,5500,5480,2
|
|
20241016,145600,386988890,5500,5490,5500,5490,2
|
|
20241016,145500,386977900,5490,5470,5490,5470,98
|
|
20241016,145400,386441820,5480,5480,5480,5480,1051
|
|
20241016,145300,380682340,5470,5480,5480,5470,75
|
|
20241016,145200,380271580,5480,5480,5480,5480,15
|
|
20241016,145100,380189380,5480,5470,5480,5470,25
|
|
20241016,145000,380052620,5480,5480,5480,5480,5
|
|
20241016,144900,380025220,5480,5490,5510,5480,12
|
|
20241016,144800,379959420,5470,5470,5470,5470,300
|
|
20241016,144700,378318420,5470,5470,5470,5470,100
|
|
20241016,144600,377771420,5500,5500,5500,5500,0
|
|
20241016,144500,377771420,5500,5470,5500,5470,201
|
|
20241016,144400,376671920,5470,5470,5480,5460,761
|
|
20241016,144300,372509250,5470,5470,5470,5470,6
|
|
20241016,144200,372476430,5460,5460,5460,5460,0
|
|
20241016,144100,372476430,5460,5470,5470,5460,185
|
|
20241016,144000,371464490,5470,5470,5470,5470,5
|
|
20241016,143900,371437140,5470,5470,5470,5470,1012
|
|
20241016,143800,365901500,5470,5470,5470,5470,1
|
|
20241016,143700,365896030,5460,5460,5460,5460,0
|
|
20241016,143600,365896030,5460,5460,5460,5460,0
|
|
20241016,143500,365896030,5460,5460,5460,5460,3
|
|
20241016,143400,365879650,5460,5460,5460,5460,0
|
|
20241016,143300,365879650,5460,5460,5460,5460,50
|
|
20241016,143200,365606650,5460,5470,5480,5460,541
|
|
20241016,143100,362647380,5480,5480,5480,5480,0
|
|
20241016,143000,362647380,5480,5480,5480,5480,1
|
|
20241016,142900,362641900,5470,5470,5470,5470,462
|
|
20241016,142800,360114760,5470,5470,5470,5460,3149
|
|
20241016,142700,342894480,5480,5480,5480,5480,0
|
|
20241016,142600,342894480,5480,5480,5480,5480,10
|
|
20241016,142500,342839680,5480,5480,5480,5480,1
|
|
20241016,142400,342834200,5480,5480,5480,5470,5568
|
|
20241016,142300,312340310,5490,5490,5490,5490,0
|
|
20241016,142200,312340310,5490,5490,5490,5490,1
|
|
20241016,142100,312334820,5480,5480,5480,5480,0
|
|
20241016,142000,312334820,5480,5480,5480,5480,0
|
|
20241016,141900,312334820,5480,5480,5480,5480,12
|
|
20241016,141800,312269060,5480,5490,5490,5480,101
|
|
20241016,141700,311714580,5490,5490,5490,5490,0
|
|
20241016,141600,311714580,5490,5490,5490,5490,2
|
|
20241016,141500,311703600,5490,5490,5490,5490,1
|
|
20241016,141400,311698110,5490,5490,5490,5490,170
|
|
20241016,141300,310764810,5490,5490,5490,5490,0
|
|
20241016,141200,310764810,5490,5490,5490,5490,0
|
|
20241016,141100,310764810,5490,5490,5490,5490,2
|
|
20241016,141000,310753830,5490,5490,5490,5490,0
|
|
20241016,140900,310753830,5490,5490,5490,5490,1
|
|
20241016,140800,310748340,5480,5480,5480,5480,0
|
|
20241016,140700,310748340,5480,5490,5490,5480,235
|
|
20241016,140600,309458200,5490,5490,5490,5490,1742
|
|
20241016,140500,299894620,5490,5500,5500,5490,11
|
|
20241016,140400,299834130,5500,5500,5500,5500,0
|
|
20241016,140300,299834130,5500,5500,5500,5500,2
|
|
20241016,140200,299823130,5490,5490,5490,5490,0
|
|
20241016,140100,299823130,5490,5490,5490,5490,0
|
|
20241016,140000,299823130,5490,5490,5490,5490,0
|
|
20241016,135900,299823130,5490,5490,5490,5490,0
|
|
20241016,135800,299823130,5490,5490,5490,5490,0
|
|
20241016,135700,299823130,5490,5490,5490,5490,1
|
|
20241016,135600,299817640,5500,5500,5500,5500,0
|
|
20241016,135500,299817640,5500,5500,5500,5500,0
|
|
20241016,135400,299817640,5500,5500,5500,5500,0
|
|
20241016,135300,299817640,5500,5500,5500,5500,0
|
|
20241016,135200,299817640,5500,5500,5500,5500,0
|
|
20241016,135100,299817640,5500,5500,5500,5500,0
|
|
20241016,135000,299817640,5500,5500,5500,5500,6
|
|
20241016,134900,299784640,5500,5500,5500,5500,5
|
|
20241016,134800,299757140,5510,5510,5510,5510,1
|
|
20241016,134700,299751630,5500,5500,5500,5500,5
|
|
20241016,134600,299724130,5490,5500,5500,5490,13
|
|
20241016,134500,299652750,5510,5510,5510,5510,1
|
|
20241016,134400,299647240,5490,5490,5490,5490,0
|
|
20241016,134300,299647240,5490,5490,5490,5490,1
|
|
20241016,134200,299641750,5520,5520,5520,5520,0
|
|
20241016,134100,299641750,5520,5520,5520,5520,0
|
|
20241016,134000,299641750,5520,5500,5520,5500,185
|
|
20241016,133900,298622710,5490,5490,5490,5490,0
|
|
20241016,133800,298622710,5490,5490,5490,5490,0
|
|
20241016,133700,298622710,5490,5490,5490,5490,0
|
|
20241016,133600,298622710,5490,5490,5490,5490,35
|
|
20241016,133500,298430560,5500,5500,5500,5500,20
|
|
20241016,133400,298320560,5500,5490,5500,5490,428
|
|
20241016,133300,295968840,5500,5500,5500,5500,0
|
|
20241016,133200,295968840,5500,5520,5520,5500,13
|
|
20241016,133100,295897200,5500,5500,5500,5500,0
|
|
20241016,133000,295897200,5500,5500,5500,5500,1
|
|
20241016,132900,295891700,5490,5490,5490,5490,0
|
|
20241016,132800,295891700,5490,5490,5490,5490,0
|
|
20241016,132700,295891700,5490,5490,5490,5490,0
|
|
20241016,132600,295891700,5490,5490,5490,5490,0
|
|
20241016,132500,295891700,5490,5510,5510,5490,2
|
|
20241016,132400,295880700,5500,5500,5500,5500,88
|
|
20241016,132300,295396700,5520,5520,5520,5520,0
|
|
20241016,132200,295396700,5520,5520,5520,5520,0
|
|
20241016,132100,295396700,5520,5520,5520,5520,1
|
|
20241016,132000,295391180,5500,5500,5500,5500,100
|
|
20241016,131900,294841180,5510,5510,5510,5510,0
|
|
20241016,131800,294841180,5510,5510,5510,5510,0
|
|
20241016,131700,294841180,5510,5510,5510,5510,100
|
|
20241016,131600,294290180,5510,5510,5510,5510,0
|
|
20241016,131500,294290180,5510,5510,5510,5510,0
|
|
20241016,131400,294290180,5510,5510,5510,5510,0
|
|
20241016,131300,294290180,5510,5510,5510,5510,187
|
|
20241016,131200,293259810,5510,5510,5510,5510,0
|
|
20241016,131100,293259810,5510,5510,5510,5510,0
|
|
20241016,131000,293259810,5510,5510,5510,5510,0
|
|
20241016,130900,293259810,5510,5510,5510,5510,0
|
|
20241016,130800,293259810,5510,5510,5510,5510,1
|
|
20241016,130700,293254300,5500,5500,5500,5500,24
|
|
20241016,130600,293122300,5500,5500,5500,5500,0
|
|
20241016,130500,293122300,5500,5500,5500,5500,528
|
|
20241016,130400,290218300,5500,5500,5500,5500,412
|
|
20241016,130300,287952300,5510,5510,5510,5510,0
|
|
20241016,130200,287952300,5510,5510,5510,5510,0
|
|
20241016,130100,287952300,5510,5500,5510,5500,9060
|
|
20241016,130000,238036930,5490,5510,5510,5490,6566
|
|
20241016,125900,201925170,5510,5510,5510,5510,0
|
|
20241016,125800,201925170,5510,5510,5510,5510,10
|
|
20241016,125700,201870070,5520,5520,5520,5520,1
|
|
20241016,125600,201864550,5500,5500,5500,5500,0
|
|
20241016,125500,201864550,5500,5500,5500,5500,0
|
|
20241016,125400,201864550,5500,5500,5500,5500,0
|
|
20241016,125300,201864550,5500,5500,5500,5500,300
|
|
20241016,125200,200214550,5530,5530,5530,5530,0
|
|
20241016,125100,200214550,5530,5530,5530,5530,0
|
|
20241016,125000,200214550,5530,5530,5530,5530,0
|
|
20241016,124900,200214550,5530,5530,5530,5530,0
|
|
20241016,124800,200214550,5530,5530,5530,5530,0
|
|
20241016,124700,200214550,5530,5530,5530,5530,0
|
|
20241016,124600,200214550,5530,5530,5530,5530,0
|
|
20241016,124500,200214550,5530,5530,5530,5530,0
|
|
20241016,124400,200214550,5530,5530,5530,5530,0
|
|
20241016,124300,200214550,5530,5530,5530,5530,0
|
|
20241016,124200,200214550,5530,5530,5530,5530,5
|
|
20241016,124100,200186900,5510,5510,5510,5510,1
|
|
20241016,124000,200181390,5540,5510,5540,5500,1568
|
|
20241016,123900,191550730,5540,5540,5540,5540,0
|
|
20241016,123800,191550730,5540,5540,5540,5540,0
|
|
20241016,123700,191550730,5540,5540,5540,5540,0
|
|
20241016,123600,191550730,5540,5540,5540,5540,0
|
|
20241016,123500,191550730,5540,5540,5540,5540,16
|
|
20241016,123400,191462090,5540,5540,5540,5540,0
|
|
20241016,123300,191462090,5540,5530,5540,5530,100
|
|
20241016,123200,190908390,5540,5540,5540,5540,0
|
|
20241016,123100,190908390,5540,5540,5540,5540,0
|
|
20241016,123000,190908390,5540,5540,5540,5540,0
|
|
20241016,122900,190908390,5540,5540,5540,5540,0
|
|
20241016,122800,190908390,5540,5540,5540,5540,0
|
|
20241016,122700,190908390,5540,5540,5540,5540,0
|
|
20241016,122600,190908390,5540,5540,5540,5540,0
|
|
20241016,122500,190908390,5540,5540,5540,5540,0
|
|
20241016,122400,190908390,5540,5540,5540,5540,0
|
|
20241016,122300,190908390,5540,5540,5540,5540,0
|
|
20241016,122200,190908390,5540,5540,5540,5540,50
|
|
20241016,122100,190631390,5540,5540,5540,5540,0
|
|
20241016,122000,190631390,5540,5540,5540,5540,0
|
|
20241016,121900,190631390,5540,5540,5540,5540,0
|
|
20241016,121800,190631390,5540,5540,5540,5540,0
|
|
20241016,121700,190631390,5540,5540,5540,5540,0
|
|
20241016,121600,190631390,5540,5540,5540,5540,0
|
|
20241016,121500,190631390,5540,5540,5540,5540,0
|
|
20241016,121400,190631390,5540,5540,5540,5540,45
|
|
20241016,121300,190382090,5540,5530,5540,5530,11
|
|
20241016,121200,190321250,5530,5530,5540,5530,61
|
|
20241016,121100,189983910,5530,5530,5530,5530,480
|
|
20241016,121000,187329510,5530,5520,5530,5520,221
|
|
20241016,120900,186109580,5520,5520,5520,5520,0
|
|
20241016,120800,186109580,5520,5520,5520,5520,0
|
|
20241016,120700,186109580,5520,5520,5520,5520,476
|
|
20241016,120600,183482060,5510,5510,5510,5510,6
|
|
20241016,120500,183449000,5520,5520,5520,5520,0
|
|
20241016,120400,183449000,5520,5520,5520,5520,400
|
|
20241016,120300,181241000,5510,5510,5510,5510,0
|
|
20241016,120200,181241000,5510,5510,5510,5510,0
|
|
20241016,120100,181241000,5510,5510,5510,5510,10
|
|
20241016,120000,181185900,5510,5510,5510,5510,0
|
|
20241016,115900,181185900,5510,5510,5510,5510,0
|
|
20241016,115800,181185900,5510,5510,5510,5510,10
|
|
20241016,115700,181130800,5520,5520,5520,5520,226
|
|
20241016,115600,179883280,5520,5520,5520,5520,0
|
|
20241016,115500,179883280,5520,5520,5520,5520,0
|
|
20241016,115400,179883280,5520,5510,5520,5510,1003
|
|
20241016,115300,174356720,5500,5500,5500,5500,1408
|
|
20241016,115200,166612720,5500,5500,5500,5500,37
|
|
20241016,115100,166409220,5500,5500,5500,5500,101
|
|
20241016,115000,165853720,5510,5510,5510,5510,5
|
|
20241016,114900,165826170,5510,5510,5510,5510,50
|
|
20241016,114800,165550670,5510,5510,5510,5510,0
|
|
20241016,114700,165550670,5510,5510,5510,5510,0
|
|
20241016,114600,165550670,5510,5510,5510,5510,10
|
|
20241016,114500,165495570,5500,5500,5500,5500,286
|
|
20241016,114400,163922570,5500,5500,5500,5500,51
|
|
20241016,114300,163642070,5500,5500,5500,5500,29
|
|
20241016,114200,163482570,5510,5510,5510,5510,0
|
|
20241016,114100,163482570,5510,5510,5510,5510,0
|
|
20241016,114000,163482570,5510,5510,5510,5510,0
|
|
20241016,113900,163482570,5510,5510,5510,5510,0
|
|
20241016,113800,163482570,5510,5510,5510,5510,0
|
|
20241016,113700,163482570,5510,5510,5510,5510,0
|
|
20241016,113600,163482570,5510,5510,5510,5510,0
|
|
20241016,113500,163482570,5510,5510,5510,5510,0
|
|
20241016,113400,163482570,5510,5510,5510,5510,0
|
|
20241016,113300,163482570,5510,5510,5510,5510,0
|
|
20241016,113200,163482570,5510,5500,5510,5500,30
|
|
20241016,113100,163317510,5510,5510,5510,5510,0
|
|
20241016,113000,163317510,5510,5510,5510,5510,0
|
|
20241016,112900,163317510,5510,5510,5510,5510,0
|
|
20241016,112800,163317510,5510,5510,5510,5510,200
|
|
20241016,112700,162215510,5510,5510,5510,5510,1
|
|
20241016,112600,162210000,5500,5500,5500,5500,24
|
|
20241016,112500,162078000,5500,5500,5500,5500,0
|
|
20241016,112400,162078000,5500,5500,5500,5500,0
|
|
20241016,112300,162078000,5500,5500,5500,5500,1860
|
|
20241016,112200,151848000,5510,5510,5510,5510,300
|
|
20241016,112100,150195000,5510,5510,5510,5510,10
|
|
20241016,112000,150139900,5510,5510,5510,5510,1
|
|
20241016,111900,150134390,5510,5510,5510,5510,4
|
|
20241016,111800,150112350,5510,5510,5510,5510,1
|
|
20241016,111700,150106840,5500,5500,5500,5500,0
|
|
20241016,111600,150106840,5500,5500,5500,5500,0
|
|
20241016,111500,150106840,5500,5500,5500,5500,0
|
|
20241016,111400,150106840,5500,5500,5500,5500,660
|
|
20241016,111300,146476840,5510,5510,5510,5510,0
|
|
20241016,111200,146476840,5510,5510,5510,5510,0
|
|
20241016,111100,146476840,5510,5510,5510,5510,0
|
|
20241016,111000,146476840,5510,5510,5510,5510,1
|
|
20241016,110900,146471330,5520,5520,5520,5520,10
|
|
20241016,110800,146416130,5520,5520,5520,5520,18
|
|
20241016,110700,146316770,5500,5500,5500,5500,0
|
|
20241016,110600,146316770,5500,5500,5500,5500,24
|
|
20241016,110500,146184770,5500,5500,5500,5500,0
|
|
20241016,110400,146184770,5500,5500,5500,5500,5
|
|
20241016,110300,146157270,5510,5510,5510,5510,1050
|
|
20241016,110200,140371770,5510,5510,5510,5510,0
|
|
20241016,110100,140371770,5510,5510,5510,5510,247
|
|
20241016,110000,139010800,5520,5520,5520,5520,147
|
|
20241016,105900,138199360,5530,5530,5530,5530,0
|
|
20241016,105800,138199360,5530,5530,5530,5530,0
|
|
20241016,105700,138199360,5530,5530,5530,5530,0
|
|
20241016,105600,138199360,5530,5530,5530,5530,0
|
|
20241016,105500,138199360,5530,5530,5530,5530,0
|
|
20241016,105400,138199360,5530,5530,5530,5530,10
|
|
20241016,105300,138144060,5530,5530,5530,5530,0
|
|
20241016,105200,138144060,5530,5530,5530,5530,0
|
|
20241016,105100,138144060,5530,5530,5530,5530,0
|
|
20241016,105000,138144060,5530,5530,5530,5530,0
|
|
20241016,104900,138144060,5530,5530,5530,5530,0
|
|
20241016,104800,138144060,5530,5530,5530,5530,11
|
|
20241016,104700,138083230,5520,5520,5520,5520,0
|
|
20241016,104600,138083230,5520,5520,5520,5520,0
|
|
20241016,104500,138083230,5520,5520,5520,5520,0
|
|
20241016,104400,138083230,5520,5520,5520,5520,4
|
|
20241016,104300,138061150,5530,5530,5530,5530,40
|
|
20241016,104200,137839950,5530,5530,5530,5530,1
|
|
20241016,104100,137834420,5520,5520,5520,5520,1174
|
|
20241016,104000,131353940,5520,5520,5520,5520,0
|
|
20241016,103900,131353940,5520,5520,5520,5520,0
|
|
20241016,103800,131353940,5520,5520,5520,5520,0
|
|
20241016,103700,131353940,5520,5520,5520,5520,0
|
|
20241016,103600,131353940,5520,5520,5520,5520,1
|
|
20241016,103500,131348420,5500,5500,5500,5500,0
|
|
20241016,103400,131348420,5500,5500,5500,5500,0
|
|
20241016,103300,131348420,5500,5500,5500,5500,303
|
|
20241016,103200,129681920,5520,5520,5520,5520,1
|
|
20241016,103100,129676400,5520,5520,5520,5520,1
|
|
20241016,103000,129670880,5520,5520,5520,5520,0
|
|
20241016,102900,129670880,5520,5520,5520,5520,28
|
|
20241016,102800,129516320,5500,5520,5520,5500,2
|
|
20241016,102700,129505300,5510,5510,5510,5510,26
|
|
20241016,102600,129362040,5510,5510,5510,5510,0
|
|
20241016,102500,129362040,5510,5510,5510,5510,139
|
|
20241016,102400,128596150,5510,5520,5520,5510,1501
|
|
20241016,102300,120325630,5520,5520,5520,5520,0
|
|
20241016,102200,120325630,5520,5520,5520,5520,11
|
|
20241016,102100,120264910,5530,5530,5530,5530,1
|
|
20241016,102000,120259380,5530,5530,5530,5530,0
|
|
20241016,101900,120259380,5530,5530,5530,5530,1
|
|
20241016,101800,120253850,5530,5520,5530,5520,791
|
|
20241016,101700,115887520,5520,5520,5520,5520,31
|
|
20241016,101600,115716400,5520,5520,5520,5520,0
|
|
20241016,101500,115716400,5520,5520,5520,5520,0
|
|
20241016,101400,115716400,5520,5520,5520,5520,50
|
|
20241016,101300,115440400,5520,5520,5520,5520,0
|
|
20241016,101200,115440400,5520,5520,5520,5520,0
|
|
20241016,101100,115440400,5520,5520,5520,5520,12
|
|
20241016,101000,115374160,5520,5520,5520,5520,0
|
|
20241016,100900,115374160,5520,5520,5520,5520,1
|
|
20241016,100800,115368640,5500,5500,5500,5500,0
|
|
20241016,100700,115368640,5500,5500,5500,5500,0
|
|
20241016,100600,115368640,5500,5520,5520,5500,7
|
|
20241016,100500,115330020,5520,5520,5520,5520,2
|
|
20241016,100400,115318980,5520,5520,5520,5510,225
|
|
20241016,100300,114078980,5520,5520,5520,5520,1
|
|
20241016,100200,114073460,5510,5510,5510,5510,0
|
|
20241016,100100,114073460,5510,5510,5510,5510,0
|
|
20241016,100000,114073460,5510,5510,5510,5510,0
|
|
20241016,095900,114073460,5510,5510,5510,5510,0
|
|
20241016,095800,114073460,5510,5510,5510,5510,0
|
|
20241016,095700,114073460,5510,5510,5510,5510,100
|
|
20241016,095600,113522460,5510,5520,5520,5510,33
|
|
20241016,095500,113340520,5510,5510,5510,5510,0
|
|
20241016,095400,113340520,5510,5510,5510,5510,0
|
|
20241016,095300,113340520,5510,5510,5510,5510,346
|
|
20241016,095200,111434060,5510,5510,5510,5510,0
|
|
20241016,095100,111434060,5510,5510,5510,5510,0
|
|
20241016,095000,111434060,5510,5510,5510,5510,24
|
|
20241016,094900,111301820,5510,5510,5510,5510,9
|
|
20241016,094800,111252230,5500,5500,5500,5500,3
|
|
20241016,094700,111235730,5510,5510,5510,5510,2
|
|
20241016,094600,111224710,5510,5510,5510,5510,24
|
|
20241016,094500,111092470,5530,5530,5530,5530,2
|
|
20241016,094400,111081410,5500,5500,5500,5500,1
|
|
20241016,094300,111075910,5530,5530,5530,5530,1
|
|
20241016,094200,111070380,5530,5530,5530,5530,1
|
|
20241016,094100,111064850,5520,5520,5520,5520,11
|
|
20241016,094000,111004130,5510,5500,5510,5480,654
|
|
20241016,093900,107415840,5510,5510,5510,5510,0
|
|
20241016,093800,107415840,5510,5510,5510,5510,0
|
|
20241016,093700,107415840,5510,5510,5510,5510,1
|
|
20241016,093600,107410330,5490,5520,5520,5470,10825
|
|
20241016,093500,48037800,5520,5520,5520,5520,160
|
|
20241016,093400,47154600,5520,5520,5520,5520,0
|
|
20241016,093300,47154600,5520,5520,5520,5520,20
|
|
20241016,093200,47044200,5550,5520,5550,5520,2
|
|
20241016,093100,47033130,5520,5520,5520,5520,50
|
|
20241016,093000,46757130,5550,5550,5550,5550,0
|
|
20241016,092900,46757130,5550,5530,5550,5530,91
|
|
20241016,092800,46253840,5520,5520,5520,5520,0
|
|
20241016,092700,46253840,5520,5520,5520,5520,0
|
|
20241016,092600,46253840,5520,5520,5520,5520,27
|
|
20241016,092500,46104800,5530,5530,5530,5530,15
|
|
20241016,092400,46021850,5530,5510,5530,5510,2
|
|
20241016,092300,46010810,5510,5510,5510,5510,0
|
|
20241016,092200,46010810,5510,5510,5510,5510,50
|
|
20241016,092100,45735310,5510,5510,5510,5510,50
|
|
20241016,092000,45459810,5530,5530,5530,5530,0
|
|
20241016,091900,45459810,5530,5530,5530,5530,31
|
|
20241016,091800,45288380,5510,5510,5510,5510,559
|
|
20241016,091700,42208290,5490,5490,5490,5490,0
|
|
20241016,091600,42208290,5490,5500,5500,5490,461
|
|
20241016,091500,39675660,5510,5500,5510,5490,2511
|
|
20241016,091400,25868470,5500,5520,5540,5500,1492
|
|
20241016,091300,17651160,5550,5550,5550,5550,0
|
|
20241016,091200,17651160,5550,5550,5550,5550,0
|
|
20241016,091100,17651160,5550,5550,5550,5550,3
|
|
20241016,091000,17634510,5550,5520,5550,5510,40
|
|
20241016,090900,17413550,5510,5510,5510,5510,50
|
|
20241016,090800,17138050,5510,5520,5520,5510,860
|
|
20241016,090700,12395710,5520,5520,5520,5520,170
|
|
20241016,090600,11457310,5520,5530,5530,5520,865
|
|
20241016,090500,6682360,5530,5530,5530,5530,0
|
|
20241016,090400,6682360,5530,5530,5530,5530,600
|
|
20241016,090300,3364360,5530,5560,5560,5530,52
|
|
20241016,090200,3076740,5520,5530,5560,5520,331
|
|
20241016,090100,1248420,5560,5570,5570,5540,166
|
|
20241016,090000,324210,5580,5590,5600,5580,58
|