696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,203300,447538840,5320,5320,5320,5320,643
|
|
20241022,203200,447538840,5320,5320,5320,5320,0
|
|
20241022,203100,447538840,5320,5320,5320,5320,0
|
|
20241022,203000,447538840,5320,5320,5320,5320,0
|
|
20241022,202900,447538840,5320,5320,5320,5320,0
|
|
20241022,202800,447538840,5320,5320,5320,5320,0
|
|
20241022,202700,447538840,5320,5320,5320,5320,0
|
|
20241022,202600,447538840,5320,5320,5320,5320,0
|
|
20241022,202500,447538840,5320,5320,5320,5320,0
|
|
20241022,202400,447538840,5320,5320,5320,5320,0
|
|
20241022,202300,447538840,5320,5320,5320,5320,0
|
|
20241022,202200,447538840,5320,5320,5320,5320,0
|
|
20241022,202100,447538840,5320,5320,5320,5320,0
|
|
20241022,202000,447538840,5320,5320,5320,5320,0
|
|
20241022,201900,447538840,5320,5320,5320,5320,0
|
|
20241022,201800,447538840,5320,5320,5320,5320,0
|
|
20241022,201700,447538840,5320,5320,5320,5320,0
|
|
20241022,201600,447538840,5320,5320,5320,5320,0
|
|
20241022,201500,447538840,5320,5320,5320,5320,0
|
|
20241022,201400,447538840,5320,5320,5320,5320,0
|
|
20241022,201300,447538840,5320,5320,5320,5320,0
|
|
20241022,201200,447538840,5320,5320,5320,5320,0
|
|
20241022,201100,447538840,5320,5320,5320,5320,0
|
|
20241022,201000,447538840,5320,5320,5320,5320,0
|
|
20241022,200900,447538840,5320,5320,5320,5320,0
|
|
20241022,200800,447538840,5320,5320,5320,5320,0
|
|
20241022,200700,447538840,5320,5320,5320,5320,0
|
|
20241022,200600,447538840,5320,5320,5320,5320,0
|
|
20241022,200500,447538840,5320,5320,5320,5320,0
|
|
20241022,200400,447538840,5320,5320,5320,5320,0
|
|
20241022,200300,447538840,5320,5320,5320,5320,643
|
|
20241022,200200,447538840,5320,5320,5320,5320,0
|
|
20241022,200100,447538840,5320,5320,5320,5320,0
|
|
20241022,200000,447538840,5320,5320,5320,5320,0
|
|
20241022,195900,447538840,5320,5320,5320,5320,0
|
|
20241022,195800,447538840,5320,5320,5320,5320,0
|
|
20241022,195700,447538840,5320,5320,5320,5320,0
|
|
20241022,195600,447538840,5320,5320,5320,5320,0
|
|
20241022,195500,447538840,5320,5320,5320,5320,0
|
|
20241022,195400,447538840,5320,5320,5320,5320,0
|
|
20241022,195300,447538840,5320,5320,5320,5320,0
|
|
20241022,195200,447538840,5320,5320,5320,5320,0
|
|
20241022,195100,447538840,5320,5320,5320,5320,0
|
|
20241022,195000,447538840,5320,5320,5320,5320,0
|
|
20241022,194900,447538840,5320,5320,5320,5320,0
|
|
20241022,194800,447538840,5320,5320,5320,5320,0
|
|
20241022,194700,447538840,5320,5320,5320,5320,0
|
|
20241022,194600,447538840,5320,5320,5320,5320,0
|
|
20241022,194500,447538840,5320,5320,5320,5320,0
|
|
20241022,194400,447538840,5320,5320,5320,5320,0
|
|
20241022,194300,447538840,5320,5320,5320,5320,0
|
|
20241022,194200,447538840,5320,5320,5320,5320,0
|
|
20241022,194100,447538840,5320,5320,5320,5320,0
|
|
20241022,194000,447538840,5320,5320,5320,5320,0
|
|
20241022,193900,447538840,5320,5320,5320,5320,0
|
|
20241022,193800,447538840,5320,5320,5320,5320,0
|
|
20241022,193700,447538840,5320,5320,5320,5320,0
|
|
20241022,193600,447538840,5320,5320,5320,5320,0
|
|
20241022,193500,447538840,5320,5320,5320,5320,0
|
|
20241022,193400,447538840,5320,5320,5320,5320,0
|
|
20241022,193300,447538840,5320,5320,5320,5320,643
|
|
20241022,193200,447538840,5320,5320,5320,5320,0
|
|
20241022,193100,447538840,5320,5320,5320,5320,0
|
|
20241022,193000,447538840,5320,5320,5320,5320,0
|
|
20241022,192900,447538840,5320,5320,5320,5320,0
|
|
20241022,192800,447538840,5320,5320,5320,5320,0
|
|
20241022,192700,447538840,5320,5320,5320,5320,0
|
|
20241022,192600,447538840,5320,5320,5320,5320,0
|
|
20241022,192500,447538840,5320,5320,5320,5320,0
|
|
20241022,192400,447538840,5320,5320,5320,5320,0
|
|
20241022,192300,447538840,5320,5320,5320,5320,0
|
|
20241022,192200,447538840,5320,5320,5320,5320,0
|
|
20241022,192100,447538840,5320,5320,5320,5320,0
|
|
20241022,192000,447538840,5320,5320,5320,5320,0
|
|
20241022,191900,447538840,5320,5320,5320,5320,0
|
|
20241022,191800,447538840,5320,5320,5320,5320,0
|
|
20241022,191700,447538840,5320,5320,5320,5320,0
|
|
20241022,191600,447538840,5320,5320,5320,5320,0
|
|
20241022,191500,447538840,5320,5320,5320,5320,0
|
|
20241022,191400,447538840,5320,5320,5320,5320,0
|
|
20241022,191300,447538840,5320,5320,5320,5320,0
|
|
20241022,191200,447538840,5320,5320,5320,5320,0
|
|
20241022,191100,447538840,5320,5320,5320,5320,0
|
|
20241022,191000,447538840,5320,5320,5320,5320,0
|
|
20241022,190900,447538840,5320,5320,5320,5320,0
|
|
20241022,190800,447538840,5320,5320,5320,5320,0
|
|
20241022,190700,447538840,5320,5320,5320,5320,0
|
|
20241022,190600,447538840,5320,5320,5320,5320,0
|
|
20241022,190500,447538840,5320,5320,5320,5320,0
|
|
20241022,190400,447538840,5320,5320,5320,5320,0
|
|
20241022,190300,447538840,5320,5320,5320,5320,643
|
|
20241022,190200,447538840,5320,5320,5320,5320,0
|
|
20241022,190100,447538840,5320,5320,5320,5320,0
|
|
20241022,190000,447538840,5320,5320,5320,5320,0
|
|
20241022,185900,447538840,5320,5320,5320,5320,0
|
|
20241022,185800,447538840,5320,5320,5320,5320,0
|
|
20241022,185700,447538840,5320,5320,5320,5320,0
|
|
20241022,185600,447538840,5320,5320,5320,5320,0
|
|
20241022,185500,447538840,5320,5320,5320,5320,0
|
|
20241022,185400,447538840,5320,5320,5320,5320,0
|
|
20241022,185300,447538840,5320,5320,5320,5320,0
|
|
20241022,185200,447538840,5320,5320,5320,5320,0
|
|
20241022,185100,447538840,5320,5320,5320,5320,0
|
|
20241022,185000,447538840,5320,5320,5320,5320,0
|
|
20241022,184900,447538840,5320,5320,5320,5320,0
|
|
20241022,184800,447538840,5320,5320,5320,5320,0
|
|
20241022,184700,447538840,5320,5320,5320,5320,0
|
|
20241022,184600,447538840,5320,5320,5320,5320,0
|
|
20241022,184500,447538840,5320,5320,5320,5320,0
|
|
20241022,184400,447538840,5320,5320,5320,5320,0
|
|
20241022,184300,447538840,5320,5320,5320,5320,0
|
|
20241022,184200,447538840,5320,5320,5320,5320,0
|
|
20241022,184100,447538840,5320,5320,5320,5320,0
|
|
20241022,184000,447538840,5320,5320,5320,5320,0
|
|
20241022,183900,447538840,5320,5320,5320,5320,0
|
|
20241022,183800,447538840,5320,5320,5320,5320,0
|
|
20241022,183700,447538840,5320,5320,5320,5320,0
|
|
20241022,183600,447538840,5320,5320,5320,5320,0
|
|
20241022,183500,447538840,5320,5320,5320,5320,0
|
|
20241022,183400,447538840,5320,5320,5320,5320,0
|
|
20241022,183300,447538840,5320,5320,5320,5320,643
|
|
20241022,183200,447538840,5320,5320,5320,5320,0
|
|
20241022,183100,447538840,5320,5320,5320,5320,0
|
|
20241022,183000,447538840,5320,5320,5320,5320,0
|
|
20241022,182900,447538840,5320,5320,5320,5320,0
|
|
20241022,182800,447538840,5320,5320,5320,5320,0
|
|
20241022,182700,447538840,5320,5320,5320,5320,0
|
|
20241022,182600,447538840,5320,5320,5320,5320,0
|
|
20241022,182500,447538840,5320,5320,5320,5320,0
|
|
20241022,182400,447538840,5320,5320,5320,5320,0
|
|
20241022,182300,447538840,5320,5320,5320,5320,0
|
|
20241022,182200,447538840,5320,5320,5320,5320,0
|
|
20241022,182100,447538840,5320,5320,5320,5320,0
|
|
20241022,182000,447538840,5320,5320,5320,5320,0
|
|
20241022,181900,447538840,5320,5320,5320,5320,0
|
|
20241022,181800,447538840,5320,5320,5320,5320,0
|
|
20241022,181700,447538840,5320,5320,5320,5320,0
|
|
20241022,181600,447538840,5320,5320,5320,5320,0
|
|
20241022,181500,447538840,5320,5320,5320,5320,0
|
|
20241022,181400,447538840,5320,5320,5320,5320,0
|
|
20241022,181300,447538840,5320,5320,5320,5320,0
|
|
20241022,181200,447538840,5320,5320,5320,5320,0
|
|
20241022,181100,447538840,5320,5320,5320,5320,0
|
|
20241022,181000,447538840,5320,5320,5320,5320,0
|
|
20241022,180900,447538840,5320,5320,5320,5320,0
|
|
20241022,180800,447538840,5320,5320,5320,5320,0
|
|
20241022,180700,447538840,5320,5320,5320,5320,0
|
|
20241022,180600,447538840,5320,5320,5320,5320,0
|
|
20241022,180500,447538840,5320,5320,5320,5320,0
|
|
20241022,180400,447538840,5320,5320,5320,5320,0
|
|
20241022,180300,447538840,5320,5320,5320,5320,643
|
|
20241022,180200,447538840,5320,5320,5320,5320,0
|
|
20241022,180100,447538840,5320,5320,5320,5320,0
|
|
20241022,180000,447538840,5320,5320,5320,5320,0
|
|
20241022,175900,447538840,5320,5320,5320,5320,0
|
|
20241022,175800,447538840,5320,5320,5320,5320,0
|
|
20241022,175700,447538840,5320,5320,5320,5320,0
|
|
20241022,175600,447538840,5320,5320,5320,5320,0
|
|
20241022,175500,447538840,5320,5320,5320,5320,0
|
|
20241022,175400,447538840,5320,5320,5320,5320,0
|
|
20241022,175300,447538840,5320,5320,5320,5320,0
|
|
20241022,175200,447538840,5320,5320,5320,5320,0
|
|
20241022,175100,447538840,5320,5320,5320,5320,0
|
|
20241022,175000,447538840,5320,5320,5320,5320,0
|
|
20241022,174900,447538840,5320,5320,5320,5320,0
|
|
20241022,174800,447538840,5320,5320,5320,5320,0
|
|
20241022,174700,447538840,5320,5320,5320,5320,0
|
|
20241022,174600,447538840,5320,5320,5320,5320,0
|
|
20241022,174500,447538840,5320,5320,5320,5320,0
|
|
20241022,174400,447538840,5320,5320,5320,5320,0
|
|
20241022,174300,447538840,5320,5320,5320,5320,0
|
|
20241022,174200,447538840,5320,5320,5320,5320,0
|
|
20241022,174100,447538840,5320,5320,5320,5320,0
|
|
20241022,174000,447538840,5320,5320,5320,5320,0
|
|
20241022,173900,447538840,5320,5320,5320,5320,0
|
|
20241022,173800,447538840,5320,5320,5320,5320,0
|
|
20241022,173700,447538840,5320,5320,5320,5320,0
|
|
20241022,173600,447538840,5320,5320,5320,5320,0
|
|
20241022,173500,447538840,5320,5320,5320,5320,0
|
|
20241022,173400,447538840,5320,5320,5320,5320,0
|
|
20241022,173300,447538840,5320,5320,5320,5320,643
|
|
20241022,173200,447538840,5320,5320,5320,5320,0
|
|
20241022,173100,447538840,5320,5320,5320,5320,0
|
|
20241022,173000,447538840,5320,5320,5320,5320,0
|
|
20241022,172900,447538840,5320,5320,5320,5320,0
|
|
20241022,172800,447538840,5320,5320,5320,5320,0
|
|
20241022,172700,447538840,5320,5320,5320,5320,0
|
|
20241022,172600,447538840,5320,5320,5320,5320,0
|
|
20241022,172500,447538840,5320,5320,5320,5320,0
|
|
20241022,172400,447538840,5320,5320,5320,5320,0
|
|
20241022,172300,447538840,5320,5320,5320,5320,0
|
|
20241022,172200,447538840,5320,5320,5320,5320,0
|
|
20241022,172100,447538840,5320,5320,5320,5320,0
|
|
20241022,172000,447538840,5320,5320,5320,5320,0
|
|
20241022,171900,447538840,5320,5320,5320,5320,0
|
|
20241022,171800,447538840,5320,5320,5320,5320,0
|
|
20241022,171700,447538840,5320,5320,5320,5320,0
|
|
20241022,171600,447538840,5320,5320,5320,5320,0
|
|
20241022,171500,447538840,5320,5320,5320,5320,0
|
|
20241022,171400,447538840,5320,5320,5320,5320,0
|
|
20241022,171300,447538840,5320,5320,5320,5320,0
|
|
20241022,171200,447538840,5320,5320,5320,5320,0
|
|
20241022,171100,447538840,5320,5320,5320,5320,0
|
|
20241022,171000,447538840,5320,5320,5320,5320,0
|
|
20241022,170900,447538840,5320,5320,5320,5320,0
|
|
20241022,170800,447538840,5320,5320,5320,5320,0
|
|
20241022,170700,447538840,5320,5320,5320,5320,0
|
|
20241022,170600,447538840,5320,5320,5320,5320,0
|
|
20241022,170500,447538840,5320,5320,5320,5320,0
|
|
20241022,170400,447538840,5320,5320,5320,5320,0
|
|
20241022,170300,447538840,5320,5320,5320,5320,643
|
|
20241022,170200,447538840,5320,5320,5320,5320,0
|
|
20241022,170100,447538840,5320,5320,5320,5320,0
|
|
20241022,170000,447538840,5320,5320,5320,5320,0
|
|
20241022,165900,447538840,5320,5320,5320,5320,0
|
|
20241022,165800,447538840,5320,5320,5320,5320,0
|
|
20241022,165700,447538840,5320,5320,5320,5320,0
|
|
20241022,165600,447538840,5320,5320,5320,5320,0
|
|
20241022,165500,447538840,5320,5320,5320,5320,0
|
|
20241022,165400,447538840,5320,5320,5320,5320,0
|
|
20241022,165300,447538840,5320,5320,5320,5320,0
|
|
20241022,165200,447538840,5320,5320,5320,5320,0
|
|
20241022,165100,447538840,5320,5320,5320,5320,0
|
|
20241022,165000,447538840,5320,5320,5320,5320,0
|
|
20241022,164900,447538840,5320,5320,5320,5320,0
|
|
20241022,164800,447538840,5320,5320,5320,5320,0
|
|
20241022,164700,447538840,5320,5320,5320,5320,0
|
|
20241022,164600,447538840,5320,5320,5320,5320,0
|
|
20241022,164500,447538840,5320,5320,5320,5320,0
|
|
20241022,164400,447538840,5320,5320,5320,5320,0
|
|
20241022,164300,447538840,5320,5320,5320,5320,0
|
|
20241022,164200,447538840,5320,5320,5320,5320,0
|
|
20241022,164100,447538840,5320,5320,5320,5320,0
|
|
20241022,164000,447538840,5320,5320,5320,5320,0
|
|
20241022,163900,447538840,5320,5320,5320,5320,0
|
|
20241022,163800,447538840,5320,5320,5320,5320,0
|
|
20241022,163700,447538840,5320,5320,5320,5320,0
|
|
20241022,163600,447538840,5320,5320,5320,5320,0
|
|
20241022,163500,447538840,5320,5320,5320,5320,0
|
|
20241022,163400,447538840,5320,5320,5320,5320,0
|
|
20241022,163300,447538840,5320,5320,5320,5320,643
|
|
20241022,163200,447538840,5320,5320,5320,5320,0
|
|
20241022,163100,447538840,5320,5320,5320,5320,0
|
|
20241022,163000,447538840,5320,5320,5320,5320,0
|
|
20241022,162900,447538840,5320,5320,5320,5320,0
|
|
20241022,162800,447538840,5320,5320,5320,5320,0
|
|
20241022,162700,447538840,5320,5320,5320,5320,0
|
|
20241022,162600,447538840,5320,5320,5320,5320,0
|
|
20241022,162500,447538840,5320,5320,5320,5320,0
|
|
20241022,162400,447538840,5320,5320,5320,5320,0
|
|
20241022,162300,447538840,5320,5320,5320,5320,0
|
|
20241022,162200,447538840,5320,5320,5320,5320,0
|
|
20241022,162100,447538840,5320,5320,5320,5320,0
|
|
20241022,162000,447538840,5320,5320,5320,5320,0
|
|
20241022,161900,447538840,5320,5320,5320,5320,0
|
|
20241022,161800,447538840,5320,5320,5320,5320,0
|
|
20241022,161700,447538840,5320,5320,5320,5320,0
|
|
20241022,161600,447538840,5320,5320,5320,5320,0
|
|
20241022,161500,447538840,5320,5320,5320,5320,0
|
|
20241022,161400,447538840,5320,5320,5320,5320,0
|
|
20241022,161300,447538840,5320,5320,5320,5320,0
|
|
20241022,161200,447538840,5320,5320,5320,5320,0
|
|
20241022,161100,447538840,5320,5320,5320,5320,0
|
|
20241022,161000,447538840,5320,5320,5320,5320,0
|
|
20241022,160900,447538840,5320,5320,5320,5320,0
|
|
20241022,160800,447538840,5320,5320,5320,5320,0
|
|
20241022,160700,447538840,5320,5320,5320,5320,0
|
|
20241022,160600,447538840,5320,5320,5320,5320,0
|
|
20241022,160500,447538840,5320,5320,5320,5320,0
|
|
20241022,160400,447538840,5320,5320,5320,5320,0
|
|
20241022,160300,447538840,5320,5320,5320,5320,643
|
|
20241022,160200,447538840,5320,5320,5320,5320,0
|
|
20241022,160100,447538840,5320,5320,5320,5320,0
|
|
20241022,160000,447538840,5320,5320,5320,5320,0
|
|
20241022,155900,447538840,5320,5320,5320,5320,0
|
|
20241022,155800,447538840,5320,5320,5320,5320,0
|
|
20241022,155700,447538840,5320,5320,5320,5320,0
|
|
20241022,155600,447538840,5320,5320,5320,5320,0
|
|
20241022,155500,447538840,5320,5320,5320,5320,0
|
|
20241022,155400,447538840,5320,5320,5320,5320,0
|
|
20241022,155300,447538840,5320,5320,5320,5320,0
|
|
20241022,155200,447538840,5320,5320,5320,5320,0
|
|
20241022,155100,447538840,5320,5320,5320,5320,0
|
|
20241022,155000,447538840,5320,5320,5320,5320,0
|
|
20241022,154900,447538840,5320,5320,5320,5320,0
|
|
20241022,154800,447538840,5320,5320,5320,5320,0
|
|
20241022,154700,447538840,5320,5320,5320,5320,0
|
|
20241022,154600,447538840,5320,5320,5320,5320,0
|
|
20241022,154500,447538840,5320,5320,5320,5320,0
|
|
20241022,154400,447538840,5320,5320,5320,5320,0
|
|
20241022,154300,447538840,5320,5320,5320,5320,0
|
|
20241022,154200,447538840,5320,5320,5320,5320,0
|
|
20241022,154100,447538840,5320,5320,5320,5320,0
|
|
20241022,154000,447538840,5320,5320,5320,5320,0
|
|
20241022,153900,447538840,5320,5320,5320,5320,0
|
|
20241022,153800,447538840,5320,5320,5320,5320,0
|
|
20241022,153700,447538840,5320,5320,5320,5320,0
|
|
20241022,153600,447538840,5320,5320,5320,5320,0
|
|
20241022,153500,447538840,5320,5320,5320,5320,0
|
|
20241022,153400,447538840,5320,5320,5320,5320,0
|
|
20241022,153300,447538840,5320,5320,5320,5320,643
|
|
20241022,153200,447538840,5320,5320,5320,5320,0
|
|
20241022,153100,447538840,5320,5320,5320,5320,0
|
|
20241022,153000,447538840,5320,5320,5320,5320,643
|
|
20241022,152900,444118080,5300,5300,5300,5300,0
|
|
20241022,152800,444118080,5300,5300,5300,5300,0
|
|
20241022,152700,444118080,5300,5300,5300,5300,0
|
|
20241022,152600,444118080,5300,5300,5300,5300,0
|
|
20241022,152500,444118080,5300,5300,5300,5300,0
|
|
20241022,152400,444118080,5300,5300,5300,5300,0
|
|
20241022,152300,444118080,5300,5300,5300,5300,0
|
|
20241022,152200,444118080,5300,5300,5300,5300,0
|
|
20241022,152100,444118080,5300,5300,5300,5300,0
|
|
20241022,152000,444118080,5300,5300,5300,5300,0
|
|
20241022,151900,444118080,5300,5300,5300,5300,151
|
|
20241022,151800,443317780,5330,5330,5330,5330,0
|
|
20241022,151700,443317780,5330,5320,5330,5300,5720
|
|
20241022,151600,412979470,5330,5330,5330,5330,1
|
|
20241022,151500,412974140,5330,5330,5330,5330,187
|
|
20241022,151400,411977430,5320,5320,5320,5320,510
|
|
20241022,151300,409264230,5320,5320,5320,5320,39
|
|
20241022,151200,409056750,5320,5320,5320,5320,30
|
|
20241022,151100,408897150,5320,5320,5320,5320,0
|
|
20241022,151000,408897150,5320,5320,5320,5320,123
|
|
20241022,150900,408242790,5310,5310,5310,5310,0
|
|
20241022,150800,408242790,5310,5310,5310,5310,0
|
|
20241022,150700,408242790,5310,5310,5310,5310,2
|
|
20241022,150600,408232170,5310,5310,5310,5310,0
|
|
20241022,150500,408232170,5310,5310,5310,5310,0
|
|
20241022,150400,408232170,5310,5310,5310,5310,0
|
|
20241022,150300,408232170,5310,5320,5320,5310,44
|
|
20241022,150200,407998520,5310,5310,5310,5310,173
|
|
20241022,150100,407079890,5310,5310,5310,5310,244
|
|
20241022,150000,405784250,5310,5300,5310,5300,1187
|
|
20241022,145900,399491280,5300,5320,5320,5300,2973
|
|
20241022,145800,383718670,5350,5350,5350,5350,1
|
|
20241022,145700,383713320,5350,5350,5350,5350,48
|
|
20241022,145600,383456520,5350,5350,5350,5350,0
|
|
20241022,145500,383456520,5350,5320,5350,5320,52
|
|
20241022,145400,383179850,5350,5350,5350,5350,0
|
|
20241022,145300,383179850,5350,5350,5350,5350,0
|
|
20241022,145200,383179850,5350,5350,5350,5350,0
|
|
20241022,145100,383179850,5350,5350,5350,5350,0
|
|
20241022,145000,383179850,5350,5350,5350,5350,1
|
|
20241022,144900,383174500,5320,5320,5320,5320,0
|
|
20241022,144800,383174500,5320,5320,5320,5320,337
|
|
20241022,144700,381381660,5320,5320,5320,5320,0
|
|
20241022,144600,381381660,5320,5320,5320,5320,0
|
|
20241022,144500,381381660,5320,5320,5320,5320,0
|
|
20241022,144400,381381660,5320,5320,5320,5320,0
|
|
20241022,144300,381381660,5320,5340,5340,5320,266
|
|
20241022,144200,379964240,5340,5340,5340,5340,0
|
|
20241022,144100,379964240,5340,5340,5340,5340,0
|
|
20241022,144000,379964240,5340,5340,5340,5340,0
|
|
20241022,143900,379964240,5340,5340,5340,5340,100
|
|
20241022,143800,379430240,5340,5340,5340,5340,0
|
|
20241022,143700,379430240,5340,5340,5340,5340,0
|
|
20241022,143600,379430240,5340,5340,5340,5340,121
|
|
20241022,143500,378784100,5340,5340,5340,5340,0
|
|
20241022,143400,378784100,5340,5340,5340,5340,0
|
|
20241022,143300,378784100,5340,5330,5340,5330,26
|
|
20241022,143200,378645510,5330,5330,5330,5330,0
|
|
20241022,143100,378645510,5330,5330,5330,5330,10
|
|
20241022,143000,378592210,5340,5340,5340,5340,11
|
|
20241022,142900,378533470,5340,5340,5340,5340,0
|
|
20241022,142800,378533470,5340,5340,5340,5340,60
|
|
20241022,142700,378213070,5340,5340,5340,5340,1
|
|
20241022,142600,378207730,5340,5340,5340,5340,3
|
|
20241022,142500,378191710,5340,5340,5340,5340,2
|
|
20241022,142400,378181030,5330,5330,5330,5330,6
|
|
20241022,142300,378149050,5330,5330,5330,5330,0
|
|
20241022,142200,378149050,5330,5330,5330,5330,10
|
|
20241022,142100,378095750,5340,5340,5340,5340,0
|
|
20241022,142000,378095750,5340,5340,5340,5340,0
|
|
20241022,141900,378095750,5340,5340,5340,5340,0
|
|
20241022,141800,378095750,5340,5340,5340,5340,0
|
|
20241022,141700,378095750,5340,5340,5340,5340,0
|
|
20241022,141600,378095750,5340,5340,5340,5340,0
|
|
20241022,141500,378095750,5340,5340,5340,5340,0
|
|
20241022,141400,378095750,5340,5340,5340,5340,54
|
|
20241022,141300,377807390,5330,5330,5330,5330,1
|
|
20241022,141200,377802060,5330,5330,5330,5330,0
|
|
20241022,141100,377802060,5330,5330,5330,5330,0
|
|
20241022,141000,377802060,5330,5330,5330,5330,30
|
|
20241022,140900,377642160,5330,5330,5330,5330,6
|
|
20241022,140800,377610180,5330,5330,5330,5330,10
|
|
20241022,140700,377556880,5330,5330,5330,5330,0
|
|
20241022,140600,377556880,5330,5330,5340,5330,14
|
|
20241022,140500,377482230,5330,5330,5330,5330,0
|
|
20241022,140400,377482230,5330,5330,5330,5330,10
|
|
20241022,140300,377428930,5330,5330,5330,5330,183
|
|
20241022,140200,376453540,5330,5330,5330,5330,5
|
|
20241022,140100,376426890,5330,5330,5330,5330,0
|
|
20241022,140000,376426890,5330,5340,5340,5330,245
|
|
20241022,135900,375120930,5340,5350,5350,5340,42
|
|
20241022,135800,374896610,5360,5360,5360,5360,0
|
|
20241022,135700,374896610,5360,5360,5360,5360,2
|
|
20241022,135600,374885890,5360,5360,5360,5360,100
|
|
20241022,135500,374349890,5360,5360,5360,5360,4
|
|
20241022,135400,374328450,5370,5370,5370,5370,0
|
|
20241022,135300,374328450,5370,5370,5370,5370,240
|
|
20241022,135200,373039650,5370,5370,5370,5370,330
|
|
20241022,135100,371267550,5360,5360,5360,5360,0
|
|
20241022,135000,371267550,5360,5360,5360,5360,0
|
|
20241022,134900,371267550,5360,5360,5360,5360,0
|
|
20241022,134800,371267550,5360,5360,5360,5360,25
|
|
20241022,134700,371133550,5350,5350,5350,5350,0
|
|
20241022,134600,371133550,5350,5350,5350,5350,0
|
|
20241022,134500,371133550,5350,5350,5350,5350,0
|
|
20241022,134400,371133550,5350,5340,5350,5340,964
|
|
20241022,134300,365976390,5330,5330,5330,5330,12
|
|
20241022,134200,365912430,5330,5340,5340,5330,15
|
|
20241022,134100,365832460,5330,5330,5330,5330,0
|
|
20241022,134000,365832460,5330,5330,5330,5330,0
|
|
20241022,133900,365832460,5330,5330,5330,5330,0
|
|
20241022,133800,365832460,5330,5330,5330,5330,0
|
|
20241022,133700,365832460,5330,5330,5330,5330,224
|
|
20241022,133600,364638540,5320,5320,5320,5320,0
|
|
20241022,133500,364638540,5320,5320,5320,5320,20
|
|
20241022,133400,364532140,5330,5330,5330,5330,0
|
|
20241022,133300,364532140,5330,5330,5330,5330,0
|
|
20241022,133200,364532140,5330,5330,5330,5330,0
|
|
20241022,133100,364532140,5330,5330,5330,5330,10
|
|
20241022,133000,364478840,5330,5330,5330,5330,40
|
|
20241022,132900,364265640,5320,5330,5330,5320,32
|
|
20241022,132800,364095390,5330,5330,5330,5330,12
|
|
20241022,132700,364031430,5310,5310,5310,5310,0
|
|
20241022,132600,364031430,5310,5330,5330,5310,111
|
|
20241022,132500,363440020,5330,5330,5330,5330,0
|
|
20241022,132400,363440020,5330,5330,5330,5330,0
|
|
20241022,132300,363440020,5330,5330,5330,5330,0
|
|
20241022,132200,363440020,5330,5330,5330,5330,5
|
|
20241022,132100,363413370,5330,5330,5330,5330,0
|
|
20241022,132000,363413370,5330,5330,5330,5330,0
|
|
20241022,131900,363413370,5330,5330,5330,5330,1
|
|
20241022,131800,363408040,5330,5330,5330,5330,4
|
|
20241022,131700,363386720,5330,5320,5330,5320,2634
|
|
20241022,131600,349369980,5320,5320,5320,5320,0
|
|
20241022,131500,349369980,5320,5320,5320,5320,0
|
|
20241022,131400,349369980,5320,5320,5320,5320,1
|
|
20241022,131300,349364660,5320,5320,5320,5320,4
|
|
20241022,131200,349343380,5310,5310,5310,5310,0
|
|
20241022,131100,349343380,5310,5310,5310,5310,387
|
|
20241022,131000,347288410,5310,5320,5320,5310,696
|
|
20241022,130900,343591550,5320,5320,5320,5320,0
|
|
20241022,130800,343591550,5320,5320,5320,5320,0
|
|
20241022,130700,343591550,5320,5320,5320,5320,0
|
|
20241022,130600,343591550,5320,5320,5320,5320,0
|
|
20241022,130500,343591550,5320,5320,5320,5320,0
|
|
20241022,130400,343591550,5320,5320,5320,5320,0
|
|
20241022,130300,343591550,5320,5320,5320,5320,0
|
|
20241022,130200,343591550,5320,5320,5320,5320,10
|
|
20241022,130100,343538350,5320,5320,5320,5320,0
|
|
20241022,130000,343538350,5320,5320,5320,5320,0
|
|
20241022,125900,343538350,5320,5320,5320,5320,0
|
|
20241022,125800,343538350,5320,5320,5320,5320,20
|
|
20241022,125700,343431950,5320,5320,5320,5320,10
|
|
20241022,125600,343378750,5320,5320,5320,5320,280
|
|
20241022,125500,341889150,5330,5330,5330,5330,100
|
|
20241022,125400,341356150,5330,5330,5330,5330,0
|
|
20241022,125300,341356150,5330,5330,5330,5330,0
|
|
20241022,125200,341356150,5330,5330,5330,5330,0
|
|
20241022,125100,341356150,5330,5330,5330,5330,0
|
|
20241022,125000,341356150,5330,5330,5330,5330,0
|
|
20241022,124900,341356150,5330,5330,5330,5330,50
|
|
20241022,124800,341089650,5310,5310,5310,5310,0
|
|
20241022,124700,341089650,5310,5310,5310,5310,0
|
|
20241022,124600,341089650,5310,5310,5310,5310,25
|
|
20241022,124500,340956900,5320,5320,5320,5320,0
|
|
20241022,124400,340956900,5320,5320,5320,5320,0
|
|
20241022,124300,340956900,5320,5320,5320,5320,0
|
|
20241022,124200,340956900,5320,5320,5320,5320,0
|
|
20241022,124100,340956900,5320,5320,5320,5320,0
|
|
20241022,124000,340956900,5320,5320,5320,5320,0
|
|
20241022,123900,340956900,5320,5320,5320,5320,0
|
|
20241022,123800,340956900,5320,5320,5320,5320,1200
|
|
20241022,123700,334572900,5320,5320,5320,5320,0
|
|
20241022,123600,334572900,5320,5320,5320,5320,0
|
|
20241022,123500,334572900,5320,5320,5320,5320,0
|
|
20241022,123400,334572900,5320,5320,5320,5320,0
|
|
20241022,123300,334572900,5320,5320,5320,5320,0
|
|
20241022,123200,334572900,5320,5320,5320,5320,0
|
|
20241022,123100,334572900,5320,5320,5320,5320,0
|
|
20241022,123000,334572900,5320,5320,5320,5320,0
|
|
20241022,122900,334572900,5320,5320,5320,5320,0
|
|
20241022,122800,334572900,5320,5320,5320,5320,0
|
|
20241022,122700,334572900,5320,5320,5320,5320,91
|
|
20241022,122600,334088780,5320,5320,5320,5320,51
|
|
20241022,122500,333817460,5320,5320,5320,5320,143
|
|
20241022,122400,333056700,5330,5330,5330,5330,100
|
|
20241022,122300,332523700,5330,5330,5330,5330,0
|
|
20241022,122200,332523700,5330,5330,5330,5330,0
|
|
20241022,122100,332523700,5330,5330,5330,5330,0
|
|
20241022,122000,332523700,5330,5330,5330,5330,19
|
|
20241022,121900,332422430,5340,5330,5340,5330,3
|
|
20241022,121800,332406430,5330,5330,5330,5330,1
|
|
20241022,121700,332401100,5320,5320,5320,5320,2
|
|
20241022,121600,332390460,5320,5320,5320,5320,0
|
|
20241022,121500,332390460,5320,5320,5320,5320,0
|
|
20241022,121400,332390460,5320,5320,5320,5320,0
|
|
20241022,121300,332390460,5320,5320,5320,5290,2151
|
|
20241022,121200,320987920,5330,5330,5330,5330,2
|
|
20241022,121100,320977260,5310,5310,5310,5310,0
|
|
20241022,121000,320977260,5310,5320,5320,5310,260
|
|
20241022,120900,319594660,5320,5310,5320,5300,2477
|
|
20241022,120800,306463600,5330,5330,5330,5330,0
|
|
20241022,120700,306463600,5330,5330,5330,5330,0
|
|
20241022,120600,306463600,5330,5310,5330,5310,323
|
|
20241022,120500,304743150,5310,5310,5310,5310,1
|
|
20241022,120400,304737840,5310,5330,5330,5310,133
|
|
20241022,120300,304031360,5340,5340,5340,5340,94
|
|
20241022,120200,303529400,5340,5350,5350,5340,33
|
|
20241022,120100,303353080,5350,5350,5350,5350,5
|
|
20241022,120000,303326330,5310,5310,5310,5310,0
|
|
20241022,115900,303326330,5310,5310,5310,5310,0
|
|
20241022,115800,303326330,5310,5310,5310,5310,0
|
|
20241022,115700,303326330,5310,5330,5330,5310,1200
|
|
20241022,115600,296939140,5320,5320,5320,5320,282
|
|
20241022,115500,295438900,5350,5350,5350,5350,162
|
|
20241022,115400,294572200,5320,5320,5320,5320,132
|
|
20241022,115300,293869960,5320,5350,5350,5320,215
|
|
20241022,115200,292726100,5350,5350,5350,5350,5
|
|
20241022,115100,292699350,5340,5340,5340,5340,0
|
|
20241022,115000,292699350,5340,5340,5340,5340,900
|
|
20241022,114900,287893350,5300,5330,5330,5300,2519
|
|
20241022,114800,274521940,5330,5330,5330,5330,0
|
|
20241022,114700,274521940,5330,5330,5330,5330,0
|
|
20241022,114600,274521940,5330,5330,5330,5330,0
|
|
20241022,114500,274521940,5330,5330,5330,5330,0
|
|
20241022,114400,274521940,5330,5330,5330,5330,92
|
|
20241022,114300,274031580,5330,5330,5330,5330,80
|
|
20241022,114200,273605180,5300,5300,5300,5300,0
|
|
20241022,114100,273605180,5300,5360,5360,5300,10463
|
|
20241022,114000,218007410,5360,5360,5360,5360,0
|
|
20241022,113900,218007410,5360,5360,5360,5360,0
|
|
20241022,113800,218007410,5360,5360,5360,5360,0
|
|
20241022,113700,218007410,5360,5360,5360,5360,0
|
|
20241022,113600,218007410,5360,5360,5360,5360,0
|
|
20241022,113500,218007410,5360,5360,5360,5360,0
|
|
20241022,113400,218007410,5360,5360,5360,5360,0
|
|
20241022,113300,218007410,5360,5360,5360,5360,10
|
|
20241022,113200,217953810,5350,5350,5350,5350,10
|
|
20241022,113100,217900310,5350,5350,5350,5350,0
|
|
20241022,113000,217900310,5350,5350,5350,5350,0
|
|
20241022,112900,217900310,5350,5350,5350,5350,0
|
|
20241022,112800,217900310,5350,5360,5360,5350,500
|
|
20241022,112700,215225210,5360,5360,5360,5360,0
|
|
20241022,112600,215225210,5360,5360,5360,5360,0
|
|
20241022,112500,215225210,5360,5360,5360,5360,0
|
|
20241022,112400,215225210,5360,5360,5360,5360,0
|
|
20241022,112300,215225210,5360,5360,5360,5360,7
|
|
20241022,112200,215187690,5350,5350,5350,5350,0
|
|
20241022,112100,215187690,5350,5350,5350,5350,0
|
|
20241022,112000,215187690,5350,5350,5350,5350,0
|
|
20241022,111900,215187690,5350,5350,5350,5350,0
|
|
20241022,111800,215187690,5350,5350,5350,5350,0
|
|
20241022,111700,215187690,5350,5350,5350,5350,0
|
|
20241022,111600,215187690,5350,5380,5380,5350,75
|
|
20241022,111500,214786210,5380,5380,5380,5380,0
|
|
20241022,111400,214786210,5380,5380,5380,5380,0
|
|
20241022,111300,214786210,5380,5380,5380,5380,0
|
|
20241022,111200,214786210,5380,5380,5380,5380,0
|
|
20241022,111100,214786210,5380,5380,5380,5380,12
|
|
20241022,111000,214721650,5380,5380,5380,5380,2
|
|
20241022,110900,214710890,5350,5350,5350,5350,0
|
|
20241022,110800,214710890,5350,5350,5350,5350,0
|
|
20241022,110700,214710890,5350,5350,5350,5350,0
|
|
20241022,110600,214710890,5350,5350,5350,5350,0
|
|
20241022,110500,214710890,5350,5350,5350,5350,0
|
|
20241022,110400,214710890,5350,5350,5350,5350,1
|
|
20241022,110300,214705540,5350,5350,5350,5350,57
|
|
20241022,110200,214400590,5380,5380,5380,5380,5
|
|
20241022,110100,214373690,5390,5390,5390,5390,5
|
|
20241022,110000,214346740,5390,5380,5390,5330,785
|
|
20241022,105900,210128700,5330,5330,5330,5330,78
|
|
20241022,105800,209712960,5330,5340,5340,5330,157
|
|
20241022,105700,208876140,5360,5360,5360,5360,238
|
|
20241022,105600,207600460,5340,5350,5350,5340,31
|
|
20241022,105500,207434910,5350,5350,5350,5350,0
|
|
20241022,105400,207434910,5350,5350,5350,5350,6
|
|
20241022,105300,207402810,5350,5350,5350,5350,0
|
|
20241022,105200,207402810,5350,5350,5350,5350,3
|
|
20241022,105100,207386760,5350,5350,5350,5350,0
|
|
20241022,105000,207386760,5350,5350,5350,5350,1
|
|
20241022,104900,207381410,5340,5340,5340,5340,0
|
|
20241022,104800,207381410,5340,5340,5340,5340,0
|
|
20241022,104700,207381410,5340,5340,5340,5340,0
|
|
20241022,104600,207381410,5340,5340,5340,5340,0
|
|
20241022,104500,207381410,5340,5340,5340,5340,0
|
|
20241022,104400,207381410,5340,5340,5340,5340,1
|
|
20241022,104300,207376070,5350,5350,5350,5350,5
|
|
20241022,104200,207349320,5340,5340,5340,5340,0
|
|
20241022,104100,207349320,5340,5340,5340,5340,60
|
|
20241022,104000,207028920,5320,5320,5320,5320,0
|
|
20241022,103900,207028920,5320,5320,5320,5320,0
|
|
20241022,103800,207028920,5320,5320,5320,5320,0
|
|
20241022,103700,207028920,5320,5320,5320,5320,120
|
|
20241022,103600,206390520,5340,5340,5340,5340,40
|
|
20241022,103500,206176920,5340,5340,5340,5340,0
|
|
20241022,103400,206176920,5340,5340,5340,5340,7
|
|
20241022,103300,206139540,5320,5320,5320,5320,0
|
|
20241022,103200,206139540,5320,5320,5320,5320,0
|
|
20241022,103100,206139540,5320,5320,5320,5320,0
|
|
20241022,103000,206139540,5320,5320,5320,5320,0
|
|
20241022,102900,206139540,5320,5320,5320,5320,100
|
|
20241022,102800,205607540,5320,5320,5320,5320,0
|
|
20241022,102700,205607540,5320,5320,5320,5320,0
|
|
20241022,102600,205607540,5320,5320,5320,5320,600
|
|
20241022,102500,202415540,5360,5320,5360,5310,1856
|
|
20241022,102400,192547270,5320,5320,5330,5320,296
|
|
20241022,102300,190971550,5320,5340,5340,5320,394
|
|
20241022,102200,188871950,5340,5340,5340,5340,2
|
|
20241022,102100,188861270,5340,5340,5340,5340,0
|
|
20241022,102000,188861270,5340,5340,5340,5340,50
|
|
20241022,101900,188594270,5330,5330,5330,5330,0
|
|
20241022,101800,188594270,5330,5330,5330,5330,0
|
|
20241022,101700,188594270,5330,5330,5330,5330,144
|
|
20241022,101600,187826750,5340,5340,5340,5340,50
|
|
20241022,101500,187559750,5340,5340,5340,5340,166
|
|
20241022,101400,186673310,5340,5340,5340,5340,0
|
|
20241022,101300,186673310,5340,5340,5340,5340,0
|
|
20241022,101200,186673310,5340,5320,5340,5320,610
|
|
20241022,101100,183425010,5320,5320,5320,5320,30
|
|
20241022,101000,183265410,5320,5320,5320,5320,0
|
|
20241022,100900,183265410,5320,5320,5320,5320,0
|
|
20241022,100800,183265410,5320,5320,5320,5320,30
|
|
20241022,100700,183105810,5320,5320,5320,5320,0
|
|
20241022,100600,183105810,5320,5320,5320,5320,0
|
|
20241022,100500,183105810,5320,5320,5320,5320,2
|
|
20241022,100400,183095170,5320,5320,5320,5320,20
|
|
20241022,100300,182988770,5320,5320,5320,5320,80
|
|
20241022,100200,182563170,5310,5310,5310,5310,0
|
|
20241022,100100,182563170,5310,5310,5320,5310,393
|
|
20241022,100000,180475940,5340,5340,5340,5340,50
|
|
20241022,095900,180208940,5310,5310,5310,5310,820
|
|
20241022,095800,175854740,5310,5320,5320,5310,1229
|
|
20241022,095700,169325610,5330,5330,5330,5330,0
|
|
20241022,095600,169325610,5330,5330,5330,5330,200
|
|
20241022,095500,168259610,5320,5320,5320,5320,0
|
|
20241022,095400,168259610,5320,5320,5320,5310,569
|
|
20241022,095300,165232540,5320,5320,5320,5320,399
|
|
20241022,095200,163109860,5320,5340,5340,5320,142
|
|
20241022,095100,162354330,5340,5340,5340,5340,10
|
|
20241022,095000,162300930,5340,5340,5340,5340,51
|
|
20241022,094900,162028590,5350,5350,5350,5350,0
|
|
20241022,094800,162028590,5350,5350,5350,5350,0
|
|
20241022,094700,162028590,5350,5350,5350,5350,0
|
|
20241022,094600,162028590,5350,5350,5350,5350,0
|
|
20241022,094500,162028590,5350,5340,5350,5310,1020
|
|
20241022,094400,156602330,5340,5350,5350,5340,392
|
|
20241022,094300,154509040,5350,5350,5350,5350,12
|
|
20241022,094200,154444840,5350,5350,5350,5350,185
|
|
20241022,094100,153455090,5350,5350,5350,5350,11
|
|
20241022,094000,153396240,5360,5340,5360,5340,262
|
|
20241022,093900,151994820,5350,5350,5350,5350,2
|
|
20241022,093800,151984120,5360,5360,5360,5360,2
|
|
20241022,093700,151973400,5360,5350,5380,5350,123
|
|
20241022,093600,151313740,5350,5360,5360,5350,1183
|
|
20241022,093500,144984440,5380,5380,5380,5380,0
|
|
20241022,093400,144984440,5380,5350,5380,5350,730
|
|
20241022,093300,141077890,5360,5360,5360,5360,867
|
|
20241022,093200,136430770,5370,5370,5370,5370,12
|
|
20241022,093100,136366330,5370,5380,5380,5370,124
|
|
20241022,093000,135700420,5380,5380,5380,5380,0
|
|
20241022,092900,135700420,5380,5370,5380,5370,2
|
|
20241022,092800,135689670,5370,5370,5370,5370,0
|
|
20241022,092700,135689670,5370,5370,5370,5370,75
|
|
20241022,092600,135286920,5370,5370,5370,5370,127
|
|
20241022,092500,134604930,5360,5360,5360,5360,0
|
|
20241022,092400,134604930,5360,5380,5380,5360,745
|
|
20241022,092300,130608960,5380,5380,5380,5380,0
|
|
20241022,092200,130608960,5380,5380,5380,5380,48
|
|
20241022,092100,130350720,5380,5380,5380,5380,160
|
|
20241022,092000,129489920,5380,5380,5380,5380,5
|
|
20241022,091900,129463020,5370,5380,5380,5370,12
|
|
20241022,091800,129398570,5370,5380,5380,5370,1008
|
|
20241022,091700,123985530,5390,5390,5390,5350,1353
|
|
20241022,091600,116730040,5390,5390,5390,5390,3
|
|
20241022,091500,116713870,5370,5370,5370,5370,0
|
|
20241022,091400,116713870,5370,5370,5370,5370,0
|
|
20241022,091300,116713870,5370,5390,5390,5370,3334
|
|
20241022,091200,98795820,5400,5400,5400,5390,457
|
|
20241022,091100,96328150,5390,5390,5390,5390,7565
|
|
20241022,091000,55552800,5390,5380,5390,5360,1437
|
|
20241022,090900,47809100,5370,5380,5380,5370,2318
|
|
20241022,090800,35359440,5390,5410,5410,5390,679
|
|
20241022,090700,31697320,5410,5410,5410,5390,3888
|
|
20241022,090600,10706070,5410,5430,5430,5410,1146
|
|
20241022,090500,4493950,5430,5430,5430,5430,26
|
|
20241022,090400,4352770,5430,5450,5450,5430,70
|
|
20241022,090300,3972590,5420,5420,5420,5420,0
|
|
20241022,090200,3972590,5420,5420,5420,5420,0
|
|
20241022,090100,3972590,5420,5430,5430,5420,120
|
|
20241022,090000,3322090,5460,5410,5460,5410,614
|