695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,203200,367702160,5460,5460,5460,5460,3710
|
|
20241018,203100,367702160,5460,5460,5460,5460,0
|
|
20241018,203000,367702160,5460,5460,5460,5460,0
|
|
20241018,202900,367702160,5460,5460,5460,5460,0
|
|
20241018,202800,367702160,5460,5460,5460,5460,0
|
|
20241018,202700,367702160,5460,5460,5460,5460,0
|
|
20241018,202600,367702160,5460,5460,5460,5460,0
|
|
20241018,202500,367702160,5460,5460,5460,5460,0
|
|
20241018,202400,367702160,5460,5460,5460,5460,0
|
|
20241018,202300,367702160,5460,5460,5460,5460,0
|
|
20241018,202200,367702160,5460,5460,5460,5460,0
|
|
20241018,202100,367702160,5460,5460,5460,5460,0
|
|
20241018,202000,367702160,5460,5460,5460,5460,0
|
|
20241018,201900,367702160,5460,5460,5460,5460,0
|
|
20241018,201800,367702160,5460,5460,5460,5460,0
|
|
20241018,201700,367702160,5460,5460,5460,5460,0
|
|
20241018,201600,367702160,5460,5460,5460,5460,0
|
|
20241018,201500,367702160,5460,5460,5460,5460,0
|
|
20241018,201400,367702160,5460,5460,5460,5460,0
|
|
20241018,201300,367702160,5460,5460,5460,5460,0
|
|
20241018,201200,367702160,5460,5460,5460,5460,0
|
|
20241018,201100,367702160,5460,5460,5460,5460,0
|
|
20241018,201000,367702160,5460,5460,5460,5460,0
|
|
20241018,200900,367702160,5460,5460,5460,5460,0
|
|
20241018,200800,367702160,5460,5460,5460,5460,0
|
|
20241018,200700,367702160,5460,5460,5460,5460,0
|
|
20241018,200600,367702160,5460,5460,5460,5460,0
|
|
20241018,200500,367702160,5460,5460,5460,5460,0
|
|
20241018,200400,367702160,5460,5460,5460,5460,0
|
|
20241018,200300,367702160,5460,5460,5460,5460,0
|
|
20241018,200200,367702160,5460,5460,5460,5460,3710
|
|
20241018,200100,367702160,5460,5460,5460,5460,0
|
|
20241018,200000,367702160,5460,5460,5460,5460,0
|
|
20241018,195900,367702160,5460,5460,5460,5460,0
|
|
20241018,195800,367702160,5460,5460,5460,5460,0
|
|
20241018,195700,367702160,5460,5460,5460,5460,0
|
|
20241018,195600,367702160,5460,5460,5460,5460,0
|
|
20241018,195500,367702160,5460,5460,5460,5460,0
|
|
20241018,195400,367702160,5460,5460,5460,5460,0
|
|
20241018,195300,367702160,5460,5460,5460,5460,0
|
|
20241018,195200,367702160,5460,5460,5460,5460,0
|
|
20241018,195100,367702160,5460,5460,5460,5460,0
|
|
20241018,195000,367702160,5460,5460,5460,5460,0
|
|
20241018,194900,367702160,5460,5460,5460,5460,0
|
|
20241018,194800,367702160,5460,5460,5460,5460,0
|
|
20241018,194700,367702160,5460,5460,5460,5460,0
|
|
20241018,194600,367702160,5460,5460,5460,5460,0
|
|
20241018,194500,367702160,5460,5460,5460,5460,0
|
|
20241018,194400,367702160,5460,5460,5460,5460,0
|
|
20241018,194300,367702160,5460,5460,5460,5460,0
|
|
20241018,194200,367702160,5460,5460,5460,5460,0
|
|
20241018,194100,367702160,5460,5460,5460,5460,0
|
|
20241018,194000,367702160,5460,5460,5460,5460,0
|
|
20241018,193900,367702160,5460,5460,5460,5460,0
|
|
20241018,193800,367702160,5460,5460,5460,5460,0
|
|
20241018,193700,367702160,5460,5460,5460,5460,0
|
|
20241018,193600,367702160,5460,5460,5460,5460,0
|
|
20241018,193500,367702160,5460,5460,5460,5460,0
|
|
20241018,193400,367702160,5460,5460,5460,5460,0
|
|
20241018,193300,367702160,5460,5460,5460,5460,0
|
|
20241018,193200,367702160,5460,5460,5460,5460,3710
|
|
20241018,193100,367702160,5460,5460,5460,5460,0
|
|
20241018,193000,367702160,5460,5460,5460,5460,0
|
|
20241018,192900,367702160,5460,5460,5460,5460,0
|
|
20241018,192800,367702160,5460,5460,5460,5460,0
|
|
20241018,192700,367702160,5460,5460,5460,5460,0
|
|
20241018,192600,367702160,5460,5460,5460,5460,0
|
|
20241018,192500,367702160,5460,5460,5460,5460,0
|
|
20241018,192400,367702160,5460,5460,5460,5460,0
|
|
20241018,192300,367702160,5460,5460,5460,5460,0
|
|
20241018,192200,367702160,5460,5460,5460,5460,0
|
|
20241018,192100,367702160,5460,5460,5460,5460,0
|
|
20241018,192000,367702160,5460,5460,5460,5460,0
|
|
20241018,191900,367702160,5460,5460,5460,5460,0
|
|
20241018,191800,367702160,5460,5460,5460,5460,0
|
|
20241018,191700,367702160,5460,5460,5460,5460,0
|
|
20241018,191600,367702160,5460,5460,5460,5460,0
|
|
20241018,191500,367702160,5460,5460,5460,5460,0
|
|
20241018,191400,367702160,5460,5460,5460,5460,0
|
|
20241018,191300,367702160,5460,5460,5460,5460,0
|
|
20241018,191200,367702160,5460,5460,5460,5460,0
|
|
20241018,191100,367702160,5460,5460,5460,5460,0
|
|
20241018,191000,367702160,5460,5460,5460,5460,0
|
|
20241018,190900,367702160,5460,5460,5460,5460,0
|
|
20241018,190800,367702160,5460,5460,5460,5460,0
|
|
20241018,190700,367702160,5460,5460,5460,5460,0
|
|
20241018,190600,367702160,5460,5460,5460,5460,0
|
|
20241018,190500,367702160,5460,5460,5460,5460,0
|
|
20241018,190400,367702160,5460,5460,5460,5460,0
|
|
20241018,190300,367702160,5460,5460,5460,5460,0
|
|
20241018,190200,367702160,5460,5460,5460,5460,3710
|
|
20241018,190100,367702160,5460,5460,5460,5460,0
|
|
20241018,190000,367702160,5460,5460,5460,5460,0
|
|
20241018,185900,367702160,5460,5460,5460,5460,0
|
|
20241018,185800,367702160,5460,5460,5460,5460,0
|
|
20241018,185700,367702160,5460,5460,5460,5460,0
|
|
20241018,185600,367702160,5460,5460,5460,5460,0
|
|
20241018,185500,367702160,5460,5460,5460,5460,0
|
|
20241018,185400,367702160,5460,5460,5460,5460,0
|
|
20241018,185300,367702160,5460,5460,5460,5460,0
|
|
20241018,185200,367702160,5460,5460,5460,5460,0
|
|
20241018,185100,367702160,5460,5460,5460,5460,0
|
|
20241018,185000,367702160,5460,5460,5460,5460,0
|
|
20241018,184900,367702160,5460,5460,5460,5460,0
|
|
20241018,184800,367702160,5460,5460,5460,5460,0
|
|
20241018,184700,367702160,5460,5460,5460,5460,0
|
|
20241018,184600,367702160,5460,5460,5460,5460,0
|
|
20241018,184500,367702160,5460,5460,5460,5460,0
|
|
20241018,184400,367702160,5460,5460,5460,5460,0
|
|
20241018,184300,367702160,5460,5460,5460,5460,0
|
|
20241018,184200,367702160,5460,5460,5460,5460,0
|
|
20241018,184100,367702160,5460,5460,5460,5460,0
|
|
20241018,184000,367702160,5460,5460,5460,5460,0
|
|
20241018,183900,367702160,5460,5460,5460,5460,0
|
|
20241018,183800,367702160,5460,5460,5460,5460,0
|
|
20241018,183700,367702160,5460,5460,5460,5460,0
|
|
20241018,183600,367702160,5460,5460,5460,5460,0
|
|
20241018,183500,367702160,5460,5460,5460,5460,0
|
|
20241018,183400,367702160,5460,5460,5460,5460,0
|
|
20241018,183300,367702160,5460,5460,5460,5460,0
|
|
20241018,183200,367702160,5460,5460,5460,5460,3710
|
|
20241018,183100,367702160,5460,5460,5460,5460,0
|
|
20241018,183000,367702160,5460,5460,5460,5460,0
|
|
20241018,182900,367702160,5460,5460,5460,5460,0
|
|
20241018,182800,367702160,5460,5460,5460,5460,0
|
|
20241018,182700,367702160,5460,5460,5460,5460,0
|
|
20241018,182600,367702160,5460,5460,5460,5460,0
|
|
20241018,182500,367702160,5460,5460,5460,5460,0
|
|
20241018,182400,367702160,5460,5460,5460,5460,0
|
|
20241018,182300,367702160,5460,5460,5460,5460,0
|
|
20241018,182200,367702160,5460,5460,5460,5460,0
|
|
20241018,182100,367702160,5460,5460,5460,5460,0
|
|
20241018,182000,367702160,5460,5460,5460,5460,0
|
|
20241018,181900,367702160,5460,5460,5460,5460,0
|
|
20241018,181800,367702160,5460,5460,5460,5460,0
|
|
20241018,181700,367702160,5460,5460,5460,5460,0
|
|
20241018,181600,367702160,5460,5460,5460,5460,0
|
|
20241018,181500,367702160,5460,5460,5460,5460,0
|
|
20241018,181400,367702160,5460,5460,5460,5460,0
|
|
20241018,181300,367702160,5460,5460,5460,5460,0
|
|
20241018,181200,367702160,5460,5460,5460,5460,0
|
|
20241018,181100,367702160,5460,5460,5460,5460,0
|
|
20241018,181000,367702160,5460,5460,5460,5460,0
|
|
20241018,180900,367702160,5460,5460,5460,5460,0
|
|
20241018,180800,367702160,5460,5460,5460,5460,0
|
|
20241018,180700,367702160,5460,5460,5460,5460,0
|
|
20241018,180600,367702160,5460,5460,5460,5460,0
|
|
20241018,180500,367702160,5460,5460,5460,5460,0
|
|
20241018,180400,367702160,5460,5460,5460,5460,0
|
|
20241018,180300,367702160,5460,5460,5460,5460,0
|
|
20241018,180200,367702160,5460,5460,5460,5460,3710
|
|
20241018,180100,367702160,5460,5460,5460,5460,0
|
|
20241018,180000,367702160,5460,5460,5460,5460,0
|
|
20241018,175900,367702160,5460,5460,5460,5460,0
|
|
20241018,175800,367702160,5460,5460,5460,5460,0
|
|
20241018,175700,367702160,5460,5460,5460,5460,0
|
|
20241018,175600,367702160,5460,5460,5460,5460,0
|
|
20241018,175500,367702160,5460,5460,5460,5460,0
|
|
20241018,175400,367702160,5460,5460,5460,5460,0
|
|
20241018,175300,367702160,5460,5460,5460,5460,0
|
|
20241018,175200,367702160,5460,5460,5460,5460,0
|
|
20241018,175100,367702160,5460,5460,5460,5460,0
|
|
20241018,175000,367702160,5460,5460,5460,5460,0
|
|
20241018,174900,367702160,5460,5460,5460,5460,0
|
|
20241018,174800,367702160,5460,5460,5460,5460,0
|
|
20241018,174700,367702160,5460,5460,5460,5460,0
|
|
20241018,174600,367702160,5460,5460,5460,5460,0
|
|
20241018,174500,367702160,5460,5460,5460,5460,0
|
|
20241018,174400,367702160,5460,5460,5460,5460,0
|
|
20241018,174300,367702160,5460,5460,5460,5460,0
|
|
20241018,174200,367702160,5460,5460,5460,5460,0
|
|
20241018,174100,367702160,5460,5460,5460,5460,0
|
|
20241018,174000,367702160,5460,5460,5460,5460,0
|
|
20241018,173900,367702160,5460,5460,5460,5460,0
|
|
20241018,173800,367702160,5460,5460,5460,5460,0
|
|
20241018,173700,367702160,5460,5460,5460,5460,0
|
|
20241018,173600,367702160,5460,5460,5460,5460,0
|
|
20241018,173500,367702160,5460,5460,5460,5460,0
|
|
20241018,173400,367702160,5460,5460,5460,5460,0
|
|
20241018,173300,367702160,5460,5460,5460,5460,0
|
|
20241018,173200,367702160,5460,5460,5460,5460,3710
|
|
20241018,173100,367702160,5460,5460,5460,5460,0
|
|
20241018,173000,367702160,5460,5460,5460,5460,0
|
|
20241018,172900,367702160,5460,5460,5460,5460,0
|
|
20241018,172800,367702160,5460,5460,5460,5460,0
|
|
20241018,172700,367702160,5460,5460,5460,5460,0
|
|
20241018,172600,367702160,5460,5460,5460,5460,0
|
|
20241018,172500,367702160,5460,5460,5460,5460,0
|
|
20241018,172400,367702160,5460,5460,5460,5460,0
|
|
20241018,172300,367702160,5460,5460,5460,5460,0
|
|
20241018,172200,367702160,5460,5460,5460,5460,0
|
|
20241018,172100,367702160,5460,5460,5460,5460,0
|
|
20241018,172000,367702160,5460,5460,5460,5460,0
|
|
20241018,171900,367702160,5460,5460,5460,5460,0
|
|
20241018,171800,367702160,5460,5460,5460,5460,0
|
|
20241018,171700,367702160,5460,5460,5460,5460,0
|
|
20241018,171600,367702160,5460,5460,5460,5460,0
|
|
20241018,171500,367702160,5460,5460,5460,5460,0
|
|
20241018,171400,367702160,5460,5460,5460,5460,0
|
|
20241018,171300,367702160,5460,5460,5460,5460,0
|
|
20241018,171200,367702160,5460,5460,5460,5460,0
|
|
20241018,171100,367702160,5460,5460,5460,5460,0
|
|
20241018,171000,367702160,5460,5460,5460,5460,0
|
|
20241018,170900,367702160,5460,5460,5460,5460,0
|
|
20241018,170800,367702160,5460,5460,5460,5460,0
|
|
20241018,170700,367702160,5460,5460,5460,5460,0
|
|
20241018,170600,367702160,5460,5460,5460,5460,0
|
|
20241018,170500,367702160,5460,5460,5460,5460,0
|
|
20241018,170400,367702160,5460,5460,5460,5460,0
|
|
20241018,170300,367702160,5460,5460,5460,5460,0
|
|
20241018,170200,367702160,5460,5460,5460,5460,3710
|
|
20241018,170100,367702160,5460,5460,5460,5460,0
|
|
20241018,170000,367702160,5460,5460,5460,5460,0
|
|
20241018,165900,367702160,5460,5460,5460,5460,0
|
|
20241018,165800,367702160,5460,5460,5460,5460,0
|
|
20241018,165700,367702160,5460,5460,5460,5460,0
|
|
20241018,165600,367702160,5460,5460,5460,5460,0
|
|
20241018,165500,367702160,5460,5460,5460,5460,0
|
|
20241018,165400,367702160,5460,5460,5460,5460,0
|
|
20241018,165300,367702160,5460,5460,5460,5460,0
|
|
20241018,165200,367702160,5460,5460,5460,5460,0
|
|
20241018,165100,367702160,5460,5460,5460,5460,0
|
|
20241018,165000,367702160,5460,5460,5460,5460,0
|
|
20241018,164900,367702160,5460,5460,5460,5460,0
|
|
20241018,164800,367702160,5460,5460,5460,5460,0
|
|
20241018,164700,367702160,5460,5460,5460,5460,0
|
|
20241018,164600,367702160,5460,5460,5460,5460,0
|
|
20241018,164500,367702160,5460,5460,5460,5460,0
|
|
20241018,164400,367702160,5460,5460,5460,5460,0
|
|
20241018,164300,367702160,5460,5460,5460,5460,0
|
|
20241018,164200,367702160,5460,5460,5460,5460,0
|
|
20241018,164100,367702160,5460,5460,5460,5460,0
|
|
20241018,164000,367702160,5460,5460,5460,5460,0
|
|
20241018,163900,367702160,5460,5460,5460,5460,0
|
|
20241018,163800,367702160,5460,5460,5460,5460,0
|
|
20241018,163700,367702160,5460,5460,5460,5460,0
|
|
20241018,163600,367702160,5460,5460,5460,5460,0
|
|
20241018,163500,367702160,5460,5460,5460,5460,0
|
|
20241018,163400,367702160,5460,5460,5460,5460,0
|
|
20241018,163300,367702160,5460,5460,5460,5460,0
|
|
20241018,163200,367702160,5460,5460,5460,5460,3710
|
|
20241018,163100,367702160,5460,5460,5460,5460,0
|
|
20241018,163000,367702160,5460,5460,5460,5460,0
|
|
20241018,162900,367702160,5460,5460,5460,5460,0
|
|
20241018,162800,367702160,5460,5460,5460,5460,0
|
|
20241018,162700,367702160,5460,5460,5460,5460,0
|
|
20241018,162600,367702160,5460,5460,5460,5460,0
|
|
20241018,162500,367702160,5460,5460,5460,5460,0
|
|
20241018,162400,367702160,5460,5460,5460,5460,0
|
|
20241018,162300,367702160,5460,5460,5460,5460,0
|
|
20241018,162200,367702160,5460,5460,5460,5460,0
|
|
20241018,162100,367702160,5460,5460,5460,5460,0
|
|
20241018,162000,367702160,5460,5460,5460,5460,0
|
|
20241018,161900,367702160,5460,5460,5460,5460,0
|
|
20241018,161800,367702160,5460,5460,5460,5460,0
|
|
20241018,161700,367702160,5460,5460,5460,5460,0
|
|
20241018,161600,367702160,5460,5460,5460,5460,0
|
|
20241018,161500,367702160,5460,5460,5460,5460,0
|
|
20241018,161400,367702160,5460,5460,5460,5460,0
|
|
20241018,161300,367702160,5460,5460,5460,5460,0
|
|
20241018,161200,367702160,5460,5460,5460,5460,0
|
|
20241018,161100,367702160,5460,5460,5460,5460,0
|
|
20241018,161000,367702160,5460,5460,5460,5460,0
|
|
20241018,160900,367702160,5460,5460,5460,5460,0
|
|
20241018,160800,367702160,5460,5460,5460,5460,0
|
|
20241018,160700,367702160,5460,5460,5460,5460,0
|
|
20241018,160600,367702160,5460,5460,5460,5460,0
|
|
20241018,160500,367702160,5460,5460,5460,5460,0
|
|
20241018,160400,367702160,5460,5460,5460,5460,0
|
|
20241018,160300,367702160,5460,5460,5460,5460,0
|
|
20241018,160200,367702160,5460,5460,5460,5460,3710
|
|
20241018,160100,367702160,5460,5460,5460,5460,0
|
|
20241018,160000,367702160,5460,5460,5460,5460,0
|
|
20241018,155900,367702160,5460,5460,5460,5460,0
|
|
20241018,155800,367702160,5460,5460,5460,5460,0
|
|
20241018,155700,367702160,5460,5460,5460,5460,0
|
|
20241018,155600,367702160,5460,5460,5460,5460,0
|
|
20241018,155500,367702160,5460,5460,5460,5460,0
|
|
20241018,155400,367702160,5460,5460,5460,5460,0
|
|
20241018,155300,367702160,5460,5460,5460,5460,0
|
|
20241018,155200,367702160,5460,5460,5460,5460,0
|
|
20241018,155100,367702160,5460,5460,5460,5460,0
|
|
20241018,155000,367702160,5460,5460,5460,5460,0
|
|
20241018,154900,367702160,5460,5460,5460,5460,0
|
|
20241018,154800,367702160,5460,5460,5460,5460,0
|
|
20241018,154700,367702160,5460,5460,5460,5460,0
|
|
20241018,154600,367702160,5460,5460,5460,5460,0
|
|
20241018,154500,367702160,5460,5460,5460,5460,0
|
|
20241018,154400,367702160,5460,5460,5460,5460,0
|
|
20241018,154300,367702160,5460,5460,5460,5460,0
|
|
20241018,154200,367702160,5460,5460,5460,5460,0
|
|
20241018,154100,367702160,5460,5460,5460,5460,0
|
|
20241018,154000,367702160,5460,5460,5460,5460,0
|
|
20241018,153900,367702160,5460,5460,5460,5460,0
|
|
20241018,153800,367702160,5460,5460,5460,5460,0
|
|
20241018,153700,367702160,5460,5460,5460,5460,0
|
|
20241018,153600,367702160,5460,5460,5460,5460,0
|
|
20241018,153500,367702160,5460,5460,5460,5460,0
|
|
20241018,153400,367702160,5460,5460,5460,5460,0
|
|
20241018,153300,367702160,5460,5460,5460,5460,0
|
|
20241018,153200,367702160,5460,5460,5460,5460,3710
|
|
20241018,153100,367702160,5460,5460,5460,5460,0
|
|
20241018,153000,367702160,5460,5460,5460,5460,3710
|
|
20241018,152900,347445560,5480,5480,5480,5480,0
|
|
20241018,152800,347445560,5480,5480,5480,5480,0
|
|
20241018,152700,347445560,5480,5480,5480,5480,0
|
|
20241018,152600,347445560,5480,5480,5480,5480,0
|
|
20241018,152500,347445560,5480,5480,5480,5480,0
|
|
20241018,152400,347445560,5480,5480,5480,5480,0
|
|
20241018,152300,347445560,5480,5480,5480,5480,0
|
|
20241018,152200,347445560,5480,5480,5480,5480,0
|
|
20241018,152100,347445560,5480,5480,5480,5480,0
|
|
20241018,152000,347445560,5480,5480,5480,5480,0
|
|
20241018,151900,347445560,5480,5470,5480,5470,576
|
|
20241018,151800,344293090,5470,5480,5480,5470,4494
|
|
20241018,151700,319710900,5470,5470,5470,5470,2
|
|
20241018,151600,319699960,5470,5470,5470,5470,15
|
|
20241018,151500,319617910,5480,5480,5480,5480,508
|
|
20241018,151400,316834070,5480,5470,5480,5470,450
|
|
20241018,151300,314368270,5470,5480,5480,5470,57
|
|
20241018,151200,314055920,5470,5480,5490,5470,87
|
|
20241018,151100,313579160,5480,5480,5480,5480,0
|
|
20241018,151000,313579160,5480,5480,5480,5480,103
|
|
20241018,150900,313014720,5470,5480,5480,5470,313
|
|
20241018,150800,311301220,5480,5480,5480,5480,311
|
|
20241018,150700,309596940,5480,5480,5480,5480,500
|
|
20241018,150600,306856940,5470,5470,5470,5470,0
|
|
20241018,150500,306856940,5470,5480,5480,5470,30
|
|
20241018,150400,306692830,5480,5500,5500,5480,482
|
|
20241018,150300,304051430,5480,5500,5500,5480,484
|
|
20241018,150200,301398940,5490,5490,5490,5490,6
|
|
20241018,150100,301366000,5490,5490,5490,5490,7
|
|
20241018,150000,301327570,5490,5490,5490,5490,4
|
|
20241018,145900,301305610,5490,5490,5490,5490,567
|
|
20241018,145800,298192780,5490,5490,5490,5490,50
|
|
20241018,145700,297918280,5490,5490,5490,5490,0
|
|
20241018,145600,297918280,5490,5490,5490,5490,0
|
|
20241018,145500,297918280,5490,5490,5490,5490,0
|
|
20241018,145400,297918280,5490,5490,5490,5490,5
|
|
20241018,145300,297890830,5490,5490,5490,5490,0
|
|
20241018,145200,297890830,5490,5490,5490,5490,34
|
|
20241018,145100,297704170,5490,5490,5490,5490,0
|
|
20241018,145000,297704170,5490,5460,5490,5460,1203
|
|
20241018,144900,291130060,5450,5450,5450,5450,0
|
|
20241018,144800,291130060,5450,5450,5450,5450,0
|
|
20241018,144700,291130060,5450,5450,5450,5450,247
|
|
20241018,144600,289783910,5460,5460,5460,5460,1
|
|
20241018,144500,289778450,5460,5460,5460,5460,0
|
|
20241018,144400,289778450,5460,5460,5460,5460,0
|
|
20241018,144300,289778450,5460,5460,5460,5460,0
|
|
20241018,144200,289778450,5460,5460,5460,5460,0
|
|
20241018,144100,289778450,5460,5460,5460,5460,1
|
|
20241018,144000,289772990,5460,5460,5460,5460,0
|
|
20241018,143900,289772990,5460,5460,5460,5460,0
|
|
20241018,143800,289772990,5460,5460,5460,5460,0
|
|
20241018,143700,289772990,5460,5460,5460,5460,0
|
|
20241018,143600,289772990,5460,5460,5460,5460,5
|
|
20241018,143500,289745690,5460,5460,5460,5460,3
|
|
20241018,143400,289729310,5460,5460,5460,5460,1
|
|
20241018,143300,289723850,5460,5450,5460,5450,1394
|
|
20241018,143200,282124590,5450,5450,5450,5450,13
|
|
20241018,143100,282053740,5450,5450,5450,5450,100
|
|
20241018,143000,281508740,5450,5450,5450,5450,0
|
|
20241018,142900,281508740,5450,5450,5450,5450,0
|
|
20241018,142800,281508740,5450,5450,5450,5450,0
|
|
20241018,142700,281508740,5450,5450,5450,5450,15
|
|
20241018,142600,281426990,5450,5450,5450,5450,20
|
|
20241018,142500,281317990,5450,5450,5450,5450,0
|
|
20241018,142400,281317990,5450,5450,5450,5450,1
|
|
20241018,142300,281312540,5450,5440,5450,5440,344
|
|
20241018,142200,279440940,5450,5450,5450,5450,86
|
|
20241018,142100,278972240,5450,5450,5450,5450,1
|
|
20241018,142000,278966790,5440,5440,5440,5440,0
|
|
20241018,141900,278966790,5440,5440,5440,5440,0
|
|
20241018,141800,278966790,5440,5440,5440,5440,300
|
|
20241018,141700,277334790,5440,5440,5440,5440,1
|
|
20241018,141600,277329350,5440,5440,5440,5440,0
|
|
20241018,141500,277329350,5440,5440,5450,5440,1109
|
|
20241018,141400,271295110,5430,5430,5430,5430,0
|
|
20241018,141300,271295110,5430,5430,5430,5430,0
|
|
20241018,141200,271295110,5430,5430,5430,5430,0
|
|
20241018,141100,271295110,5430,5430,5430,5430,0
|
|
20241018,141000,271295110,5430,5430,5430,5430,19
|
|
20241018,140900,271191940,5430,5430,5430,5430,1
|
|
20241018,140800,271186510,5420,5420,5420,5420,0
|
|
20241018,140700,271186510,5420,5420,5420,5420,0
|
|
20241018,140600,271186510,5420,5420,5420,5420,700
|
|
20241018,140500,267392510,5400,5400,5400,5400,39
|
|
20241018,140400,267181910,5400,5400,5400,5400,0
|
|
20241018,140300,267181910,5400,5440,5440,5390,5020
|
|
20241018,140200,240082250,5450,5450,5450,5450,0
|
|
20241018,140100,240082250,5450,5440,5450,5420,2337
|
|
20241018,140000,227394520,5440,5440,5440,5440,0
|
|
20241018,135900,227394520,5440,5440,5440,5440,0
|
|
20241018,135800,227394520,5440,5440,5440,5440,101
|
|
20241018,135700,226845080,5440,5450,5450,5440,51
|
|
20241018,135600,226567590,5450,5450,5450,5450,5
|
|
20241018,135500,226540340,5450,5450,5450,5450,1
|
|
20241018,135400,226534890,5450,5450,5450,5450,5
|
|
20241018,135300,226507640,5450,5450,5450,5450,0
|
|
20241018,135200,226507640,5450,5450,5450,5450,0
|
|
20241018,135100,226507640,5450,5450,5450,5450,0
|
|
20241018,135000,226507640,5450,5450,5450,5450,1
|
|
20241018,134900,226502190,5440,5440,5440,5440,0
|
|
20241018,134800,226502190,5440,5440,5440,5440,0
|
|
20241018,134700,226502190,5440,5440,5440,5440,0
|
|
20241018,134600,226502190,5440,5440,5440,5440,57
|
|
20241018,134500,226192110,5440,5440,5440,5440,0
|
|
20241018,134400,226192110,5440,5440,5440,5440,0
|
|
20241018,134300,226192110,5440,5440,5440,5440,0
|
|
20241018,134200,226192110,5440,5440,5440,5440,28
|
|
20241018,134100,226039790,5440,5440,5440,5440,23
|
|
20241018,134000,225914670,5440,5440,5440,5440,1
|
|
20241018,133900,225909230,5440,5440,5440,5440,0
|
|
20241018,133800,225909230,5440,5440,5440,5440,0
|
|
20241018,133700,225909230,5440,5440,5440,5440,0
|
|
20241018,133600,225909230,5440,5440,5440,5440,62
|
|
20241018,133500,225571950,5450,5450,5450,5450,15
|
|
20241018,133400,225490200,5450,5450,5450,5450,5
|
|
20241018,133300,225462950,5450,5450,5450,5450,1
|
|
20241018,133200,225457500,5450,5450,5450,5450,26
|
|
20241018,133100,225315800,5440,5440,5440,5440,0
|
|
20241018,133000,225315800,5440,5440,5440,5440,0
|
|
20241018,132900,225315800,5440,5440,5440,5440,0
|
|
20241018,132800,225315800,5440,5440,5440,5440,0
|
|
20241018,132700,225315800,5440,5450,5450,5440,230
|
|
20241018,132600,224064500,5450,5450,5450,5450,36
|
|
20241018,132500,223868300,5460,5460,5460,5460,20
|
|
20241018,132400,223759100,5460,5460,5460,5460,120
|
|
20241018,132300,223103900,5460,5460,5460,5460,1
|
|
20241018,132200,223098440,5460,5460,5460,5460,30
|
|
20241018,132100,222934640,5460,5460,5460,5460,0
|
|
20241018,132000,222934640,5460,5460,5460,5460,10
|
|
20241018,131900,222880040,5460,5460,5460,5460,3
|
|
20241018,131800,222863660,5450,5450,5450,5450,0
|
|
20241018,131700,222863660,5450,5450,5450,5450,0
|
|
20241018,131600,222863660,5450,5450,5450,5450,20
|
|
20241018,131500,222754660,5430,5440,5440,5430,1005
|
|
20241018,131400,217297460,5440,5440,5440,5440,1105
|
|
20241018,131300,211286260,5430,5430,5430,5430,0
|
|
20241018,131200,211286260,5430,5430,5430,5430,701
|
|
20241018,131100,207479830,5440,5460,5460,5440,78
|
|
20241018,131000,207055470,5460,5440,5460,5440,602
|
|
20241018,130900,203777070,5450,5460,5460,5450,1720
|
|
20241018,130800,194390120,5460,5460,5460,5460,8
|
|
20241018,130700,194346440,5470,5470,5470,5470,0
|
|
20241018,130600,194346440,5470,5470,5470,5470,10
|
|
20241018,130500,194291740,5460,5460,5460,5460,395
|
|
20241018,130400,192135040,5470,5470,5470,5470,1
|
|
20241018,130300,192129570,5470,5470,5470,5470,20
|
|
20241018,130200,192020170,5460,5460,5460,5460,153
|
|
20241018,130100,191184790,5450,5460,5460,5450,51
|
|
20241018,130000,190906340,5450,5450,5450,5450,0
|
|
20241018,125900,190906340,5450,5450,5450,5450,100
|
|
20241018,125800,190361340,5450,5450,5450,5450,650
|
|
20241018,125700,186818840,5450,5450,5450,5450,325
|
|
20241018,125600,185047590,5460,5460,5460,5460,0
|
|
20241018,125500,185047590,5460,5460,5460,5460,0
|
|
20241018,125400,185047590,5460,5460,5460,5460,9
|
|
20241018,125300,184998450,5460,5460,5460,5460,36
|
|
20241018,125200,184801890,5460,5460,5460,5460,0
|
|
20241018,125100,184801890,5460,5460,5460,5460,0
|
|
20241018,125000,184801890,5460,5470,5470,5460,52
|
|
20241018,124900,184517840,5460,5460,5460,5460,0
|
|
20241018,124800,184517840,5460,5460,5460,5460,33
|
|
20241018,124700,184337660,5460,5460,5460,5460,45
|
|
20241018,124600,184091960,5450,5450,5450,5450,0
|
|
20241018,124500,184091960,5450,5460,5460,5450,180
|
|
20241018,124400,183109850,5450,5450,5450,5450,0
|
|
20241018,124300,183109850,5450,5450,5450,5450,0
|
|
20241018,124200,183109850,5450,5450,5450,5450,0
|
|
20241018,124100,183109850,5450,5450,5450,5450,0
|
|
20241018,124000,183109850,5450,5460,5460,5450,200
|
|
20241018,123900,182019460,5470,5470,5470,5470,45
|
|
20241018,123800,181773310,5460,5460,5460,5460,51
|
|
20241018,123700,181494850,5460,5460,5460,5460,0
|
|
20241018,123600,181494850,5460,5460,5460,5460,0
|
|
20241018,123500,181494850,5460,5460,5460,5460,0
|
|
20241018,123400,181494850,5460,5470,5470,5460,799
|
|
20241018,123300,177127800,5480,5480,5480,5480,30
|
|
20241018,123200,176963400,5480,5480,5480,5480,82
|
|
20241018,123100,176514040,5480,5480,5480,5480,0
|
|
20241018,123000,176514040,5480,5490,5490,5480,26
|
|
20241018,122900,176371540,5490,5490,5490,5490,0
|
|
20241018,122800,176371540,5490,5490,5490,5490,0
|
|
20241018,122700,176371540,5490,5490,5490,5490,51
|
|
20241018,122600,176091550,5490,5490,5490,5490,0
|
|
20241018,122500,176091550,5490,5490,5490,5490,0
|
|
20241018,122400,176091550,5490,5490,5490,5490,0
|
|
20241018,122300,176091550,5490,5490,5490,5490,0
|
|
20241018,122200,176091550,5490,5490,5490,5490,1
|
|
20241018,122100,176086060,5480,5480,5480,5480,1
|
|
20241018,122000,176080580,5490,5490,5490,5490,0
|
|
20241018,121900,176080580,5490,5490,5490,5490,0
|
|
20241018,121800,176080580,5490,5490,5490,5490,0
|
|
20241018,121700,176080580,5490,5490,5490,5490,0
|
|
20241018,121600,176080580,5490,5490,5490,5490,0
|
|
20241018,121500,176080580,5490,5490,5490,5490,0
|
|
20241018,121400,176080580,5490,5490,5490,5490,0
|
|
20241018,121300,176080580,5490,5490,5490,5490,501
|
|
20241018,121200,173330090,5480,5470,5480,5470,1190
|
|
20241018,121100,166820700,5480,5490,5490,5480,359
|
|
20241018,121000,164853110,5490,5490,5490,5490,0
|
|
20241018,120900,164853110,5490,5490,5490,5490,99
|
|
20241018,120800,164309600,5490,5490,5490,5490,0
|
|
20241018,120700,164309600,5490,5490,5490,5490,0
|
|
20241018,120600,164309600,5490,5490,5490,5490,64
|
|
20241018,120500,163958240,5490,5490,5490,5490,64
|
|
20241018,120400,163606880,5480,5480,5480,5480,0
|
|
20241018,120300,163606880,5480,5480,5480,5480,16
|
|
20241018,120200,163519200,5490,5490,5490,5490,10
|
|
20241018,120100,163464300,5480,5480,5480,5480,1
|
|
20241018,120000,163458820,5480,5480,5480,5480,0
|
|
20241018,115900,163458820,5480,5480,5480,5480,0
|
|
20241018,115800,163458820,5480,5480,5480,5480,0
|
|
20241018,115700,163458820,5480,5480,5480,5480,0
|
|
20241018,115600,163458820,5480,5480,5480,5480,0
|
|
20241018,115500,163458820,5480,5480,5480,5480,1
|
|
20241018,115400,163453340,5490,5490,5490,5490,100
|
|
20241018,115300,162904340,5490,5490,5490,5490,0
|
|
20241018,115200,162904340,5490,5490,5490,5490,0
|
|
20241018,115100,162904340,5490,5490,5490,5490,0
|
|
20241018,115000,162904340,5490,5490,5490,5490,0
|
|
20241018,114900,162904340,5490,5490,5490,5490,5
|
|
20241018,114800,162876890,5490,5490,5490,5490,0
|
|
20241018,114700,162876890,5490,5490,5490,5490,0
|
|
20241018,114600,162876890,5490,5490,5490,5490,0
|
|
20241018,114500,162876890,5490,5490,5490,5490,0
|
|
20241018,114400,162876890,5490,5490,5490,5490,0
|
|
20241018,114300,162876890,5490,5490,5490,5490,50
|
|
20241018,114200,162602390,5490,5490,5490,5490,387
|
|
20241018,114100,160477760,5500,5500,5500,5500,7
|
|
20241018,114000,160439260,5500,5500,5500,5500,10
|
|
20241018,113900,160384260,5500,5500,5500,5500,20
|
|
20241018,113800,160274260,5500,5500,5500,5500,10
|
|
20241018,113700,160219260,5500,5500,5500,5500,6
|
|
20241018,113600,160186260,5490,5490,5490,5490,0
|
|
20241018,113500,160186260,5490,5490,5490,5490,1
|
|
20241018,113400,160180770,5490,5490,5490,5490,0
|
|
20241018,113300,160180770,5490,5490,5490,5490,83
|
|
20241018,113200,159725100,5480,5480,5480,5480,0
|
|
20241018,113100,159725100,5480,5480,5480,5480,0
|
|
20241018,113000,159725100,5480,5480,5480,5480,100
|
|
20241018,112900,159177100,5480,5480,5480,5480,258
|
|
20241018,112800,157763260,5480,5490,5490,5480,549
|
|
20241018,112700,154754720,5480,5490,5490,5480,2
|
|
20241018,112600,154743750,5490,5490,5490,5490,0
|
|
20241018,112500,154743750,5490,5490,5490,5490,0
|
|
20241018,112400,154743750,5490,5490,5490,5490,0
|
|
20241018,112300,154743750,5490,5490,5490,5490,8
|
|
20241018,112200,154699830,5480,5500,5500,5480,77
|
|
20241018,112100,154277490,5480,5480,5480,5480,1352
|
|
20241018,112000,146868530,5490,5490,5490,5490,16
|
|
20241018,111900,146780690,5490,5490,5490,5490,34
|
|
20241018,111800,146594030,5480,5510,5510,5480,385
|
|
20241018,111700,144483330,5490,5510,5510,5490,5102
|
|
20241018,111600,116436210,5510,5500,5510,5500,58
|
|
20241018,111500,116117110,5520,5520,5520,5520,0
|
|
20241018,111400,116117110,5520,5520,5520,5520,0
|
|
20241018,111300,116117110,5520,5520,5520,5520,0
|
|
20241018,111200,116117110,5520,5520,5520,5520,1
|
|
20241018,111100,116111590,5510,5510,5510,5510,50
|
|
20241018,111000,115836090,5510,5510,5510,5510,14
|
|
20241018,110900,115758950,5510,5510,5510,5510,5
|
|
20241018,110800,115731400,5510,5510,5510,5510,61
|
|
20241018,110700,115395290,5510,5510,5510,5510,879
|
|
20241018,110600,110552000,5510,5510,5510,5510,0
|
|
20241018,110500,110552000,5510,5510,5510,5510,1
|
|
20241018,110400,110546490,5520,5520,5520,5520,0
|
|
20241018,110300,110546490,5520,5510,5520,5510,20
|
|
20241018,110200,110436270,5520,5520,5520,5520,1
|
|
20241018,110100,110430750,5510,5510,5510,5510,0
|
|
20241018,110000,110430750,5510,5510,5510,5510,0
|
|
20241018,105900,110430750,5510,5510,5510,5510,0
|
|
20241018,105800,110430750,5510,5510,5510,5510,0
|
|
20241018,105700,110430750,5510,5510,5510,5510,0
|
|
20241018,105600,110430750,5510,5510,5510,5510,53
|
|
20241018,105500,110138720,5510,5510,5510,5510,1
|
|
20241018,105400,110133210,5510,5510,5510,5510,5
|
|
20241018,105300,110105660,5510,5510,5510,5510,15
|
|
20241018,105200,110023010,5510,5510,5510,5510,0
|
|
20241018,105100,110023010,5510,5510,5510,5510,0
|
|
20241018,105000,110023010,5510,5510,5510,5510,0
|
|
20241018,104900,110023010,5510,5520,5520,5510,500
|
|
20241018,104800,107267580,5520,5520,5520,5520,0
|
|
20241018,104700,107267580,5520,5520,5520,5520,0
|
|
20241018,104600,107267580,5520,5520,5520,5520,0
|
|
20241018,104500,107267580,5520,5520,5520,5520,20
|
|
20241018,104400,107157180,5510,5510,5510,5510,0
|
|
20241018,104300,107157180,5510,5510,5510,5510,0
|
|
20241018,104200,107157180,5510,5510,5510,5510,53
|
|
20241018,104100,106865150,5510,5510,5510,5510,0
|
|
20241018,104000,106865150,5510,5520,5520,5510,174
|
|
20241018,103900,105905170,5510,5510,5510,5510,0
|
|
20241018,103800,105905170,5510,5510,5510,5510,0
|
|
20241018,103700,105905170,5510,5510,5510,5510,4
|
|
20241018,103600,105883130,5510,5510,5510,5510,50
|
|
20241018,103500,105607630,5510,5510,5510,5510,0
|
|
20241018,103400,105607630,5510,5510,5510,5510,0
|
|
20241018,103300,105607630,5510,5510,5510,5510,0
|
|
20241018,103200,105607630,5510,5510,5510,5510,51
|
|
20241018,103100,105326620,5540,5540,5540,5540,16
|
|
20241018,103000,105237980,5520,5530,5530,5520,441
|
|
20241018,102900,102801660,5530,5530,5530,5530,20
|
|
20241018,102800,102691060,5530,5530,5530,5530,0
|
|
20241018,102700,102691060,5530,5530,5530,5530,0
|
|
20241018,102600,102691060,5530,5530,5530,5530,2
|
|
20241018,102500,102680000,5530,5530,5540,5530,222
|
|
20241018,102400,101452240,5540,5540,5540,5540,0
|
|
20241018,102300,101452240,5540,5550,5550,5540,175
|
|
20241018,102200,100482700,5550,5540,5550,5540,25
|
|
20241018,102100,100344190,5540,5540,5540,5540,0
|
|
20241018,102000,100344190,5540,5540,5540,5540,14
|
|
20241018,101900,100266630,5540,5540,5540,5540,0
|
|
20241018,101800,100266630,5540,5540,5540,5540,20
|
|
20241018,101700,100155830,5540,5540,5540,5540,0
|
|
20241018,101600,100155830,5540,5530,5540,5530,5
|
|
20241018,101500,100128140,5540,5540,5540,5540,0
|
|
20241018,101400,100128140,5540,5540,5540,5540,61
|
|
20241018,101300,99790200,5540,5540,5540,5540,0
|
|
20241018,101200,99790200,5540,5540,5540,5540,0
|
|
20241018,101100,99790200,5540,5540,5540,5540,0
|
|
20241018,101000,99790200,5540,5540,5540,5540,10
|
|
20241018,100900,99734800,5530,5530,5530,5530,2
|
|
20241018,100800,99723740,5530,5530,5530,5530,16
|
|
20241018,100700,99635260,5540,5540,5540,5540,0
|
|
20241018,100600,99635260,5540,5540,5540,5540,0
|
|
20241018,100500,99635260,5540,5540,5540,5540,222
|
|
20241018,100400,98405380,5540,5540,5540,5540,1
|
|
20241018,100300,98399840,5540,5540,5540,5540,0
|
|
20241018,100200,98399840,5540,5540,5540,5540,0
|
|
20241018,100100,98399840,5540,5540,5540,5540,1
|
|
20241018,100000,98394300,5540,5540,5540,5540,0
|
|
20241018,095900,98394300,5540,5540,5540,5540,1
|
|
20241018,095800,98388760,5540,5540,5540,5540,0
|
|
20241018,095700,98388760,5540,5540,5540,5540,0
|
|
20241018,095600,98388760,5540,5540,5540,5540,0
|
|
20241018,095500,98388760,5540,5540,5540,5540,1
|
|
20241018,095400,98383220,5540,5540,5540,5540,0
|
|
20241018,095300,98383220,5540,5540,5540,5540,3
|
|
20241018,095200,98366600,5540,5540,5540,5540,69
|
|
20241018,095100,97984340,5560,5560,5560,5560,25
|
|
20241018,095000,97845340,5540,5540,5540,5540,213
|
|
20241018,094900,96665320,5530,5530,5530,5530,0
|
|
20241018,094800,96665320,5530,5530,5530,5530,0
|
|
20241018,094700,96665320,5530,5530,5530,5530,650
|
|
20241018,094600,93070820,5530,5530,5530,5530,0
|
|
20241018,094500,93070820,5530,5530,5530,5530,556
|
|
20241018,094400,89996140,5540,5540,5540,5540,0
|
|
20241018,094300,89996140,5540,5540,5540,5540,3
|
|
20241018,094200,89979520,5540,5540,5540,5540,2
|
|
20241018,094100,89968440,5540,5540,5540,5540,3
|
|
20241018,094000,89951820,5540,5540,5540,5540,5
|
|
20241018,093900,89924120,5540,5540,5540,5540,0
|
|
20241018,093800,89924120,5540,5540,5540,5540,0
|
|
20241018,093700,89924120,5540,5540,5540,5540,0
|
|
20241018,093600,89924120,5540,5620,5620,5540,92
|
|
20241018,093500,89413680,5620,5520,5620,5520,1022
|
|
20241018,093400,83700920,5510,5510,5510,5510,50
|
|
20241018,093300,83425420,5500,5500,5500,5500,0
|
|
20241018,093200,83425420,5500,5500,5500,5500,0
|
|
20241018,093100,83425420,5500,5500,5500,5500,0
|
|
20241018,093000,83425420,5500,5500,5500,5500,0
|
|
20241018,092900,83425420,5500,5500,5500,5500,104
|
|
20241018,092800,82853420,5500,5500,5500,5500,350
|
|
20241018,092700,80928420,5490,5490,5490,5490,0
|
|
20241018,092600,80928420,5490,5500,5500,5490,334
|
|
20241018,092500,79092060,5520,5510,5520,5510,896
|
|
20241018,092400,74153140,5510,5510,5510,5510,101
|
|
20241018,092300,73596630,5490,5490,5490,5490,0
|
|
20241018,092200,73596630,5490,5490,5490,5490,0
|
|
20241018,092100,73596630,5490,5500,5500,5490,58
|
|
20241018,092000,73278200,5500,5510,5510,5490,2625
|
|
20241018,091900,58841910,5520,5530,5530,5520,1116
|
|
20241018,091800,52680570,5530,5530,5530,5530,13
|
|
20241018,091700,52608680,5530,5550,5550,5530,1038
|
|
20241018,091600,46858020,5550,5560,5560,5550,172
|
|
20241018,091500,45903370,5550,5550,5550,5550,0
|
|
20241018,091400,45903370,5550,5550,5550,5550,22
|
|
20241018,091300,45781270,5550,5550,5550,5550,0
|
|
20241018,091200,45781270,5550,5580,5580,5550,41
|
|
20241018,091100,45553560,5560,5560,5560,5560,994
|
|
20241018,091000,40026920,5560,5570,5570,5560,356
|
|
20241018,090900,38047180,5570,5570,5570,5570,100
|
|
20241018,090800,37490180,5570,5570,5570,5570,0
|
|
20241018,090700,37490180,5570,5570,5570,5570,201
|
|
20241018,090600,36370610,5600,5580,5600,5570,1101
|
|
20241018,090500,30235030,5570,5570,5570,5570,40
|
|
20241018,090400,30012230,5560,5620,5630,5560,1580
|
|
20241018,090300,21151990,5620,5560,5620,5560,2314
|
|
20241018,090200,8259120,5540,5540,5540,5540,0
|
|
20241018,090100,8259120,5540,5560,5560,5540,509
|
|
20241018,090000,5432160,5560,5560,5570,5560,977
|