655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195200,122177880,5640,5640,5640,5640,1205
|
|
20241002,195100,122177880,5640,5640,5640,5640,0
|
|
20241002,195000,122177880,5640,5640,5640,5640,0
|
|
20241002,194900,122177880,5640,5640,5640,5640,0
|
|
20241002,194800,122177880,5640,5640,5640,5640,0
|
|
20241002,194700,122177880,5640,5640,5640,5640,0
|
|
20241002,194600,122177880,5640,5640,5640,5640,0
|
|
20241002,194500,122177880,5640,5640,5640,5640,0
|
|
20241002,194400,122177880,5640,5640,5640,5640,0
|
|
20241002,194300,122177880,5640,5640,5640,5640,0
|
|
20241002,194200,122177880,5640,5640,5640,5640,0
|
|
20241002,194100,122177880,5640,5640,5640,5640,0
|
|
20241002,194000,122177880,5640,5640,5640,5640,0
|
|
20241002,193900,122177880,5640,5640,5640,5640,0
|
|
20241002,193800,122177880,5640,5640,5640,5640,0
|
|
20241002,193700,122177880,5640,5640,5640,5640,0
|
|
20241002,193600,122177880,5640,5640,5640,5640,0
|
|
20241002,193500,122177880,5640,5640,5640,5640,0
|
|
20241002,193400,122177880,5640,5640,5640,5640,0
|
|
20241002,193300,122177880,5640,5640,5640,5640,0
|
|
20241002,193200,122177880,5640,5640,5640,5640,0
|
|
20241002,193100,122177880,5640,5640,5640,5640,0
|
|
20241002,193000,122177880,5640,5640,5640,5640,0
|
|
20241002,192900,122177880,5640,5640,5640,5640,0
|
|
20241002,192800,122177880,5640,5640,5640,5640,0
|
|
20241002,192700,122177880,5640,5640,5640,5640,0
|
|
20241002,192600,122177880,5640,5640,5640,5640,0
|
|
20241002,192500,122177880,5640,5640,5640,5640,0
|
|
20241002,192400,122177880,5640,5640,5640,5640,0
|
|
20241002,192300,122177880,5640,5640,5640,5640,0
|
|
20241002,192200,122177880,5640,5640,5640,5640,1205
|
|
20241002,192100,122177880,5640,5640,5640,5640,0
|
|
20241002,192000,122177880,5640,5640,5640,5640,0
|
|
20241002,191900,122177880,5640,5640,5640,5640,0
|
|
20241002,191800,122177880,5640,5640,5640,5640,0
|
|
20241002,191700,122177880,5640,5640,5640,5640,0
|
|
20241002,191600,122177880,5640,5640,5640,5640,0
|
|
20241002,191500,122177880,5640,5640,5640,5640,0
|
|
20241002,191400,122177880,5640,5640,5640,5640,0
|
|
20241002,191300,122177880,5640,5640,5640,5640,0
|
|
20241002,191200,122177880,5640,5640,5640,5640,0
|
|
20241002,191100,122177880,5640,5640,5640,5640,0
|
|
20241002,191000,122177880,5640,5640,5640,5640,0
|
|
20241002,190900,122177880,5640,5640,5640,5640,0
|
|
20241002,190800,122177880,5640,5640,5640,5640,0
|
|
20241002,190700,122177880,5640,5640,5640,5640,0
|
|
20241002,190600,122177880,5640,5640,5640,5640,0
|
|
20241002,190500,122177880,5640,5640,5640,5640,0
|
|
20241002,190400,122177880,5640,5640,5640,5640,0
|
|
20241002,190300,122177880,5640,5640,5640,5640,0
|
|
20241002,190200,122177880,5640,5640,5640,5640,0
|
|
20241002,190100,122177880,5640,5640,5640,5640,0
|
|
20241002,190000,122177880,5640,5640,5640,5640,0
|
|
20241002,185900,122177880,5640,5640,5640,5640,0
|
|
20241002,185800,122177880,5640,5640,5640,5640,0
|
|
20241002,185700,122177880,5640,5640,5640,5640,0
|
|
20241002,185600,122177880,5640,5640,5640,5640,0
|
|
20241002,185500,122177880,5640,5640,5640,5640,0
|
|
20241002,185400,122177880,5640,5640,5640,5640,0
|
|
20241002,185300,122177880,5640,5640,5640,5640,0
|
|
20241002,185200,122177880,5640,5640,5640,5640,1205
|
|
20241002,185100,122177880,5640,5640,5640,5640,0
|
|
20241002,185000,122177880,5640,5640,5640,5640,0
|
|
20241002,184900,122177880,5640,5640,5640,5640,0
|
|
20241002,184800,122177880,5640,5640,5640,5640,0
|
|
20241002,184700,122177880,5640,5640,5640,5640,0
|
|
20241002,184600,122177880,5640,5640,5640,5640,0
|
|
20241002,184500,122177880,5640,5640,5640,5640,0
|
|
20241002,184400,122177880,5640,5640,5640,5640,0
|
|
20241002,184300,122177880,5640,5640,5640,5640,0
|
|
20241002,184200,122177880,5640,5640,5640,5640,0
|
|
20241002,184100,122177880,5640,5640,5640,5640,0
|
|
20241002,184000,122177880,5640,5640,5640,5640,0
|
|
20241002,183900,122177880,5640,5640,5640,5640,0
|
|
20241002,183800,122177880,5640,5640,5640,5640,0
|
|
20241002,183700,122177880,5640,5640,5640,5640,0
|
|
20241002,183600,122177880,5640,5640,5640,5640,0
|
|
20241002,183500,122177880,5640,5640,5640,5640,0
|
|
20241002,183400,122177880,5640,5640,5640,5640,0
|
|
20241002,183300,122177880,5640,5640,5640,5640,0
|
|
20241002,183200,122177880,5640,5640,5640,5640,0
|
|
20241002,183100,122177880,5640,5640,5640,5640,0
|
|
20241002,183000,122177880,5640,5640,5640,5640,0
|
|
20241002,182900,122177880,5640,5640,5640,5640,0
|
|
20241002,182800,122177880,5640,5640,5640,5640,0
|
|
20241002,182700,122177880,5640,5640,5640,5640,0
|
|
20241002,182600,122177880,5640,5640,5640,5640,0
|
|
20241002,182500,122177880,5640,5640,5640,5640,0
|
|
20241002,182400,122177880,5640,5640,5640,5640,0
|
|
20241002,182300,122177880,5640,5640,5640,5640,0
|
|
20241002,182200,122177880,5640,5640,5640,5640,1205
|
|
20241002,182100,122177880,5640,5640,5640,5640,0
|
|
20241002,182000,122177880,5640,5640,5640,5640,0
|
|
20241002,181900,122177880,5640,5640,5640,5640,0
|
|
20241002,181800,122177880,5640,5640,5640,5640,0
|
|
20241002,181700,122177880,5640,5640,5640,5640,0
|
|
20241002,181600,122177880,5640,5640,5640,5640,0
|
|
20241002,181500,122177880,5640,5640,5640,5640,0
|
|
20241002,181400,122177880,5640,5640,5640,5640,0
|
|
20241002,181300,122177880,5640,5640,5640,5640,0
|
|
20241002,181200,122177880,5640,5640,5640,5640,0
|
|
20241002,181100,122177880,5640,5640,5640,5640,0
|
|
20241002,181000,122177880,5640,5640,5640,5640,0
|
|
20241002,180900,122177880,5640,5640,5640,5640,0
|
|
20241002,180800,122177880,5640,5640,5640,5640,0
|
|
20241002,180700,122177880,5640,5640,5640,5640,0
|
|
20241002,180600,122177880,5640,5640,5640,5640,0
|
|
20241002,180500,122177880,5640,5640,5640,5640,0
|
|
20241002,180400,122177880,5640,5640,5640,5640,0
|
|
20241002,180300,122177880,5640,5640,5640,5640,0
|
|
20241002,180200,122177880,5640,5640,5640,5640,0
|
|
20241002,180100,122177880,5640,5640,5640,5640,0
|
|
20241002,180000,122177880,5640,5640,5640,5640,0
|
|
20241002,175900,122177880,5640,5640,5640,5640,0
|
|
20241002,175800,122177880,5640,5640,5640,5640,0
|
|
20241002,175700,122177880,5640,5640,5640,5640,0
|
|
20241002,175600,122177880,5640,5640,5640,5640,0
|
|
20241002,175500,122177880,5640,5640,5640,5640,0
|
|
20241002,175400,122177880,5640,5640,5640,5640,0
|
|
20241002,175300,122177880,5640,5640,5640,5640,0
|
|
20241002,175200,122177880,5640,5640,5640,5640,1205
|
|
20241002,175100,122177880,5640,5640,5640,5640,0
|
|
20241002,175000,122177880,5640,5640,5640,5640,0
|
|
20241002,174900,122177880,5640,5640,5640,5640,0
|
|
20241002,174800,122177880,5640,5640,5640,5640,0
|
|
20241002,174700,122177880,5640,5640,5640,5640,0
|
|
20241002,174600,122177880,5640,5640,5640,5640,0
|
|
20241002,174500,122177880,5640,5640,5640,5640,0
|
|
20241002,174400,122177880,5640,5640,5640,5640,0
|
|
20241002,174300,122177880,5640,5640,5640,5640,0
|
|
20241002,174200,122177880,5640,5640,5640,5640,0
|
|
20241002,174100,122177880,5640,5640,5640,5640,0
|
|
20241002,174000,122177880,5640,5640,5640,5640,0
|
|
20241002,173900,122177880,5640,5640,5640,5640,0
|
|
20241002,173800,122177880,5640,5640,5640,5640,0
|
|
20241002,173700,122177880,5640,5640,5640,5640,0
|
|
20241002,173600,122177880,5640,5640,5640,5640,0
|
|
20241002,173500,122177880,5640,5640,5640,5640,0
|
|
20241002,173400,122177880,5640,5640,5640,5640,0
|
|
20241002,173300,122177880,5640,5640,5640,5640,0
|
|
20241002,173200,122177880,5640,5640,5640,5640,0
|
|
20241002,173100,122177880,5640,5640,5640,5640,0
|
|
20241002,173000,122177880,5640,5640,5640,5640,0
|
|
20241002,172900,122177880,5640,5640,5640,5640,0
|
|
20241002,172800,122177880,5640,5640,5640,5640,0
|
|
20241002,172700,122177880,5640,5640,5640,5640,0
|
|
20241002,172600,122177880,5640,5640,5640,5640,0
|
|
20241002,172500,122177880,5640,5640,5640,5640,0
|
|
20241002,172400,122177880,5640,5640,5640,5640,0
|
|
20241002,172300,122177880,5640,5640,5640,5640,0
|
|
20241002,172200,122177880,5640,5640,5640,5640,1205
|
|
20241002,172100,122177880,5640,5640,5640,5640,0
|
|
20241002,172000,122177880,5640,5640,5640,5640,0
|
|
20241002,171900,122177880,5640,5640,5640,5640,0
|
|
20241002,171800,122177880,5640,5640,5640,5640,0
|
|
20241002,171700,122177880,5640,5640,5640,5640,0
|
|
20241002,171600,122177880,5640,5640,5640,5640,0
|
|
20241002,171500,122177880,5640,5640,5640,5640,0
|
|
20241002,171400,122177880,5640,5640,5640,5640,0
|
|
20241002,171300,122177880,5640,5640,5640,5640,0
|
|
20241002,171200,122177880,5640,5640,5640,5640,0
|
|
20241002,171100,122177880,5640,5640,5640,5640,0
|
|
20241002,171000,122177880,5640,5640,5640,5640,0
|
|
20241002,170900,122177880,5640,5640,5640,5640,0
|
|
20241002,170800,122177880,5640,5640,5640,5640,0
|
|
20241002,170700,122177880,5640,5640,5640,5640,0
|
|
20241002,170600,122177880,5640,5640,5640,5640,0
|
|
20241002,170500,122177880,5640,5640,5640,5640,0
|
|
20241002,170400,122177880,5640,5640,5640,5640,0
|
|
20241002,170300,122177880,5640,5640,5640,5640,0
|
|
20241002,170200,122177880,5640,5640,5640,5640,0
|
|
20241002,170100,122177880,5640,5640,5640,5640,0
|
|
20241002,170000,122177880,5640,5640,5640,5640,0
|
|
20241002,165900,122177880,5640,5640,5640,5640,0
|
|
20241002,165800,122177880,5640,5640,5640,5640,0
|
|
20241002,165700,122177880,5640,5640,5640,5640,0
|
|
20241002,165600,122177880,5640,5640,5640,5640,0
|
|
20241002,165500,122177880,5640,5640,5640,5640,0
|
|
20241002,165400,122177880,5640,5640,5640,5640,0
|
|
20241002,165300,122177880,5640,5640,5640,5640,0
|
|
20241002,165200,122177880,5640,5640,5640,5640,1205
|
|
20241002,165100,122177880,5640,5640,5640,5640,0
|
|
20241002,165000,122177880,5640,5640,5640,5640,0
|
|
20241002,164900,122177880,5640,5640,5640,5640,0
|
|
20241002,164800,122177880,5640,5640,5640,5640,0
|
|
20241002,164700,122177880,5640,5640,5640,5640,0
|
|
20241002,164600,122177880,5640,5640,5640,5640,0
|
|
20241002,164500,122177880,5640,5640,5640,5640,0
|
|
20241002,164400,122177880,5640,5640,5640,5640,0
|
|
20241002,164300,122177880,5640,5640,5640,5640,0
|
|
20241002,164200,122177880,5640,5640,5640,5640,0
|
|
20241002,164100,122177880,5640,5640,5640,5640,0
|
|
20241002,164000,122177880,5640,5640,5640,5640,0
|
|
20241002,163900,122177880,5640,5640,5640,5640,0
|
|
20241002,163800,122177880,5640,5640,5640,5640,0
|
|
20241002,163700,122177880,5640,5640,5640,5640,0
|
|
20241002,163600,122177880,5640,5640,5640,5640,0
|
|
20241002,163500,122177880,5640,5640,5640,5640,0
|
|
20241002,163400,122177880,5640,5640,5640,5640,0
|
|
20241002,163300,122177880,5640,5640,5640,5640,0
|
|
20241002,163200,122177880,5640,5640,5640,5640,0
|
|
20241002,163100,122177880,5640,5640,5640,5640,0
|
|
20241002,163000,122177880,5640,5640,5640,5640,0
|
|
20241002,162900,122177880,5640,5640,5640,5640,0
|
|
20241002,162800,122177880,5640,5640,5640,5640,0
|
|
20241002,162700,122177880,5640,5640,5640,5640,0
|
|
20241002,162600,122177880,5640,5640,5640,5640,0
|
|
20241002,162500,122177880,5640,5640,5640,5640,0
|
|
20241002,162400,122177880,5640,5640,5640,5640,0
|
|
20241002,162300,122177880,5640,5640,5640,5640,0
|
|
20241002,162200,122177880,5640,5640,5640,5640,1205
|
|
20241002,162100,122177880,5640,5640,5640,5640,0
|
|
20241002,162000,122177880,5640,5640,5640,5640,0
|
|
20241002,161900,122177880,5640,5640,5640,5640,0
|
|
20241002,161800,122177880,5640,5640,5640,5640,0
|
|
20241002,161700,122177880,5640,5640,5640,5640,0
|
|
20241002,161600,122177880,5640,5640,5640,5640,0
|
|
20241002,161500,122177880,5640,5640,5640,5640,0
|
|
20241002,161400,122177880,5640,5640,5640,5640,0
|
|
20241002,161300,122177880,5640,5640,5640,5640,0
|
|
20241002,161200,122177880,5640,5640,5640,5640,0
|
|
20241002,161100,122177880,5640,5640,5640,5640,0
|
|
20241002,161000,122177880,5640,5640,5640,5640,0
|
|
20241002,160900,122177880,5640,5640,5640,5640,0
|
|
20241002,160800,122177880,5640,5640,5640,5640,0
|
|
20241002,160700,122177880,5640,5640,5640,5640,0
|
|
20241002,160600,122177880,5640,5640,5640,5640,0
|
|
20241002,160500,122177880,5640,5640,5640,5640,0
|
|
20241002,160400,122177880,5640,5640,5640,5640,0
|
|
20241002,160300,122177880,5640,5640,5640,5640,0
|
|
20241002,160200,122177880,5640,5640,5640,5640,0
|
|
20241002,160100,122177880,5640,5640,5640,5640,0
|
|
20241002,160000,122177880,5640,5640,5640,5640,0
|
|
20241002,155900,122177880,5640,5640,5640,5640,0
|
|
20241002,155800,122177880,5640,5640,5640,5640,0
|
|
20241002,155700,122177880,5640,5640,5640,5640,0
|
|
20241002,155600,122177880,5640,5640,5640,5640,0
|
|
20241002,155500,122177880,5640,5640,5640,5640,0
|
|
20241002,155400,122177880,5640,5640,5640,5640,0
|
|
20241002,155300,122177880,5640,5640,5640,5640,0
|
|
20241002,155200,122177880,5640,5640,5640,5640,1205
|
|
20241002,155100,122177880,5640,5640,5640,5640,0
|
|
20241002,155000,122177880,5640,5640,5640,5640,0
|
|
20241002,154900,122177880,5640,5640,5640,5640,0
|
|
20241002,154800,122177880,5640,5640,5640,5640,0
|
|
20241002,154700,122177880,5640,5640,5640,5640,0
|
|
20241002,154600,122177880,5640,5640,5640,5640,0
|
|
20241002,154500,122177880,5640,5640,5640,5640,0
|
|
20241002,154400,122177880,5640,5640,5640,5640,0
|
|
20241002,154300,122177880,5640,5640,5640,5640,0
|
|
20241002,154200,122177880,5640,5640,5640,5640,0
|
|
20241002,154100,122177880,5640,5640,5640,5640,0
|
|
20241002,154000,122177880,5640,5640,5640,5640,0
|
|
20241002,153900,122177880,5640,5640,5640,5640,0
|
|
20241002,153800,122177880,5640,5640,5640,5640,0
|
|
20241002,153700,122177880,5640,5640,5640,5640,0
|
|
20241002,153600,122177880,5640,5640,5640,5640,0
|
|
20241002,153500,122177880,5640,5640,5640,5640,0
|
|
20241002,153400,122177880,5640,5640,5640,5640,0
|
|
20241002,153300,122177880,5640,5640,5640,5640,0
|
|
20241002,153200,122177880,5640,5640,5640,5640,0
|
|
20241002,153100,122177880,5640,5640,5640,5640,0
|
|
20241002,153000,122177880,5640,5640,5640,5640,1205
|
|
20241002,152900,115381680,5660,5660,5660,5660,0
|
|
20241002,152800,115381680,5660,5660,5660,5660,0
|
|
20241002,152700,115381680,5660,5660,5660,5660,0
|
|
20241002,152600,115381680,5660,5660,5660,5660,0
|
|
20241002,152500,115381680,5660,5660,5660,5660,0
|
|
20241002,152400,115381680,5660,5660,5660,5660,0
|
|
20241002,152300,115381680,5660,5660,5660,5660,0
|
|
20241002,152200,115381680,5660,5660,5660,5660,0
|
|
20241002,152100,115381680,5660,5660,5660,5660,0
|
|
20241002,152000,115381680,5660,5660,5660,5660,0
|
|
20241002,151900,115381680,5660,5670,5670,5650,79
|
|
20241002,151800,114935230,5670,5670,5670,5670,0
|
|
20241002,151700,114935230,5670,5670,5670,5670,5
|
|
20241002,151600,114906880,5660,5660,5660,5660,8
|
|
20241002,151500,114861600,5650,5650,5650,5650,74
|
|
20241002,151400,114443500,5650,5650,5650,5650,82
|
|
20241002,151300,113980200,5650,5650,5650,5650,90
|
|
20241002,151200,113471700,5660,5660,5660,5660,1
|
|
20241002,151100,113466040,5660,5650,5660,5650,67
|
|
20241002,151000,113087420,5650,5650,5650,5650,0
|
|
20241002,150900,113087420,5650,5640,5650,5640,33
|
|
20241002,150800,112901130,5650,5650,5650,5650,3
|
|
20241002,150700,112884180,5650,5650,5650,5650,129
|
|
20241002,150600,112155330,5670,5660,5670,5650,1160
|
|
20241002,150500,105599160,5660,5660,5660,5660,0
|
|
20241002,150400,105599160,5660,5660,5660,5660,2
|
|
20241002,150300,105587840,5660,5660,5660,5660,1
|
|
20241002,150200,105582180,5650,5650,5650,5650,5
|
|
20241002,150100,105553930,5650,5650,5650,5650,91
|
|
20241002,150000,105039780,5650,5650,5650,5650,0
|
|
20241002,145900,105039780,5650,5650,5650,5650,0
|
|
20241002,145800,105039780,5650,5660,5660,5650,19
|
|
20241002,145700,104932380,5660,5660,5660,5660,0
|
|
20241002,145600,104932380,5660,5660,5660,5660,0
|
|
20241002,145500,104932380,5660,5660,5660,5660,0
|
|
20241002,145400,104932380,5660,5660,5660,5660,1
|
|
20241002,145300,104926720,5660,5660,5660,5660,0
|
|
20241002,145200,104926720,5660,5670,5670,5660,435
|
|
20241002,145100,102460380,5650,5650,5650,5650,0
|
|
20241002,145000,102460380,5650,5650,5650,5650,0
|
|
20241002,144900,102460380,5650,5650,5650,5650,0
|
|
20241002,144800,102460380,5650,5650,5650,5650,0
|
|
20241002,144700,102460380,5650,5650,5650,5650,0
|
|
20241002,144600,102460380,5650,5660,5670,5650,22
|
|
20241002,144500,102335860,5650,5650,5650,5650,0
|
|
20241002,144400,102335860,5650,5650,5650,5650,0
|
|
20241002,144300,102335860,5650,5650,5650,5650,20
|
|
20241002,144200,102222860,5660,5660,5660,5660,0
|
|
20241002,144100,102222860,5660,5660,5660,5660,0
|
|
20241002,144000,102222860,5660,5660,5660,5660,652
|
|
20241002,143900,98532540,5660,5660,5660,5660,0
|
|
20241002,143800,98532540,5660,5660,5660,5660,0
|
|
20241002,143700,98532540,5660,5660,5660,5660,0
|
|
20241002,143600,98532540,5660,5660,5660,5660,0
|
|
20241002,143500,98532540,5660,5660,5660,5660,0
|
|
20241002,143400,98532540,5660,5660,5660,5660,0
|
|
20241002,143300,98532540,5660,5660,5660,5660,125
|
|
20241002,143200,97825040,5660,5660,5660,5660,0
|
|
20241002,143100,97825040,5660,5660,5660,5660,0
|
|
20241002,143000,97825040,5660,5660,5660,5660,30
|
|
20241002,142900,97655240,5670,5670,5670,5670,0
|
|
20241002,142800,97655240,5670,5670,5670,5670,70
|
|
20241002,142700,97258340,5670,5670,5670,5670,0
|
|
20241002,142600,97258340,5670,5670,5670,5670,0
|
|
20241002,142500,97258340,5670,5670,5670,5670,0
|
|
20241002,142400,97258340,5670,5670,5670,5670,0
|
|
20241002,142300,97258340,5670,5670,5670,5670,0
|
|
20241002,142200,97258340,5670,5670,5670,5670,0
|
|
20241002,142100,97258340,5670,5670,5670,5670,0
|
|
20241002,142000,97258340,5670,5670,5670,5670,7
|
|
20241002,141900,97218650,5670,5670,5670,5670,0
|
|
20241002,141800,97218650,5670,5670,5670,5670,0
|
|
20241002,141700,97218650,5670,5670,5670,5670,5
|
|
20241002,141600,97190300,5670,5670,5670,5670,64
|
|
20241002,141500,96827420,5680,5680,5680,5680,100
|
|
20241002,141400,96259420,5680,5670,5680,5670,92
|
|
20241002,141300,95737680,5700,5690,5700,5690,442
|
|
20241002,141200,93219800,5700,5700,5700,5700,0
|
|
20241002,141100,93219800,5700,5700,5700,5700,0
|
|
20241002,141000,93219800,5700,5700,5700,5700,0
|
|
20241002,140900,93219800,5700,5700,5700,5700,0
|
|
20241002,140800,93219800,5700,5700,5700,5700,0
|
|
20241002,140700,93219800,5700,5700,5700,5700,0
|
|
20241002,140600,93219800,5700,5700,5700,5700,0
|
|
20241002,140500,93219800,5700,5700,5700,5700,0
|
|
20241002,140400,93219800,5700,5700,5700,5700,0
|
|
20241002,140300,93219800,5700,5690,5700,5690,576
|
|
20241002,140200,89941880,5690,5690,5690,5690,0
|
|
20241002,140100,89941880,5690,5690,5690,5690,0
|
|
20241002,140000,89941880,5690,5690,5690,5690,2
|
|
20241002,135900,89930500,5680,5680,5680,5680,0
|
|
20241002,135800,89930500,5680,5680,5680,5680,0
|
|
20241002,135700,89930500,5680,5680,5680,5680,0
|
|
20241002,135600,89930500,5680,5680,5680,5680,0
|
|
20241002,135500,89930500,5680,5670,5680,5670,36
|
|
20241002,135400,89726370,5670,5670,5670,5670,0
|
|
20241002,135300,89726370,5670,5670,5670,5670,0
|
|
20241002,135200,89726370,5670,5670,5670,5670,0
|
|
20241002,135100,89726370,5670,5670,5670,5670,0
|
|
20241002,135000,89726370,5670,5670,5670,5670,0
|
|
20241002,134900,89726370,5670,5670,5670,5670,0
|
|
20241002,134800,89726370,5670,5670,5670,5670,0
|
|
20241002,134700,89726370,5670,5670,5670,5670,0
|
|
20241002,134600,89726370,5670,5660,5670,5660,4
|
|
20241002,134500,89703720,5650,5660,5660,5650,734
|
|
20241002,134400,85556520,5670,5670,5670,5670,0
|
|
20241002,134300,85556520,5670,5670,5670,5670,0
|
|
20241002,134200,85556520,5670,5670,5670,5670,0
|
|
20241002,134100,85556520,5670,5670,5670,5670,30
|
|
20241002,134000,85386420,5670,5670,5670,5670,0
|
|
20241002,133900,85386420,5670,5670,5670,5670,0
|
|
20241002,133800,85386420,5670,5670,5670,5670,1
|
|
20241002,133700,85380750,5660,5660,5660,5660,13
|
|
20241002,133600,85307170,5660,5660,5660,5660,0
|
|
20241002,133500,85307170,5660,5660,5660,5660,0
|
|
20241002,133400,85307170,5660,5660,5660,5660,219
|
|
20241002,133300,84067630,5670,5670,5670,5670,0
|
|
20241002,133200,84067630,5670,5670,5670,5670,0
|
|
20241002,133100,84067630,5670,5670,5670,5670,0
|
|
20241002,133000,84067630,5670,5670,5670,5670,0
|
|
20241002,132900,84067630,5670,5670,5670,5670,0
|
|
20241002,132800,84067630,5670,5670,5670,5670,0
|
|
20241002,132700,84067630,5670,5670,5670,5670,13
|
|
20241002,132600,83993920,5670,5670,5670,5670,0
|
|
20241002,132500,83993920,5670,5670,5670,5670,7
|
|
20241002,132400,83954230,5690,5690,5690,5670,51
|
|
20241002,132300,83664240,5690,5690,5690,5690,61
|
|
20241002,132200,83317150,5670,5690,5690,5670,14
|
|
20241002,132100,83237750,5670,5660,5690,5660,22
|
|
20241002,132000,83113080,5650,5650,5650,5650,0
|
|
20241002,131900,83113080,5650,5650,5650,5650,0
|
|
20241002,131800,83113080,5650,5650,5650,5650,0
|
|
20241002,131700,83113080,5650,5650,5650,5650,0
|
|
20241002,131600,83113080,5650,5650,5650,5650,0
|
|
20241002,131500,83113080,5650,5650,5650,5650,15
|
|
20241002,131400,83028330,5650,5650,5650,5650,0
|
|
20241002,131300,83028330,5650,5650,5650,5650,0
|
|
20241002,131200,83028330,5650,5650,5650,5650,0
|
|
20241002,131100,83028330,5650,5650,5650,5650,0
|
|
20241002,131000,83028330,5650,5650,5650,5650,0
|
|
20241002,130900,83028330,5650,5650,5650,5650,0
|
|
20241002,130800,83028330,5650,5660,5660,5650,500
|
|
20241002,130700,80201630,5670,5670,5670,5670,0
|
|
20241002,130600,80201630,5670,5670,5670,5670,12
|
|
20241002,130500,80133590,5670,5670,5670,5670,20
|
|
20241002,130400,80020190,5650,5650,5650,5650,0
|
|
20241002,130300,80020190,5650,5650,5650,5650,42
|
|
20241002,130200,79782890,5660,5660,5660,5660,0
|
|
20241002,130100,79782890,5660,5660,5660,5660,24
|
|
20241002,130000,79647050,5660,5670,5670,5660,489
|
|
20241002,125900,76877830,5680,5680,5680,5680,0
|
|
20241002,125800,76877830,5680,5680,5680,5680,12
|
|
20241002,125700,76809670,5680,5680,5680,5680,159
|
|
20241002,125600,75906550,5700,5700,5700,5700,0
|
|
20241002,125500,75906550,5700,5700,5700,5700,0
|
|
20241002,125400,75906550,5700,5700,5700,5700,0
|
|
20241002,125300,75906550,5700,5700,5700,5700,0
|
|
20241002,125200,75906550,5700,5700,5700,5700,0
|
|
20241002,125100,75906550,5700,5700,5700,5700,0
|
|
20241002,125000,75906550,5700,5700,5700,5700,0
|
|
20241002,124900,75906550,5700,5700,5700,5700,1
|
|
20241002,124800,75900850,5680,5680,5680,5680,36
|
|
20241002,124700,75696370,5700,5680,5700,5680,35
|
|
20241002,124600,75497290,5680,5690,5690,5680,87
|
|
20241002,124500,75002360,5700,5700,5700,5700,1
|
|
20241002,124400,74996660,5710,5710,5710,5710,0
|
|
20241002,124300,74996660,5710,5710,5710,5710,0
|
|
20241002,124200,74996660,5710,5710,5710,5710,0
|
|
20241002,124100,74996660,5710,5710,5710,5710,0
|
|
20241002,124000,74996660,5710,5710,5710,5710,0
|
|
20241002,123900,74996660,5710,5710,5710,5710,0
|
|
20241002,123800,74996660,5710,5710,5710,5710,0
|
|
20241002,123700,74996660,5710,5710,5710,5710,0
|
|
20241002,123600,74996660,5710,5710,5710,5710,0
|
|
20241002,123500,74996660,5710,5710,5710,5710,0
|
|
20241002,123400,74996660,5710,5710,5710,5710,0
|
|
20241002,123300,74996660,5710,5710,5710,5710,150
|
|
20241002,123200,74140160,5710,5700,5710,5690,4
|
|
20241002,123100,74117360,5680,5680,5680,5680,0
|
|
20241002,123000,74117360,5680,5680,5680,5680,50
|
|
20241002,122900,73833360,5710,5710,5710,5710,0
|
|
20241002,122800,73833360,5710,5710,5710,5710,0
|
|
20241002,122700,73833360,5710,5710,5710,5710,1
|
|
20241002,122600,73827650,5680,5670,5680,5670,876
|
|
20241002,122500,68860210,5670,5670,5670,5670,156
|
|
20241002,122400,67975690,5670,5670,5670,5670,0
|
|
20241002,122300,67975690,5670,5670,5670,5670,1
|
|
20241002,122200,67970020,5670,5670,5670,5670,0
|
|
20241002,122100,67970020,5670,5670,5670,5670,0
|
|
20241002,122000,67970020,5670,5670,5670,5670,0
|
|
20241002,121900,67970020,5670,5670,5670,5670,0
|
|
20241002,121800,67970020,5670,5670,5670,5670,111
|
|
20241002,121700,67340650,5670,5670,5670,5670,23
|
|
20241002,121600,67210240,5680,5680,5680,5680,0
|
|
20241002,121500,67210240,5680,5680,5680,5680,0
|
|
20241002,121400,67210240,5680,5680,5680,5680,1
|
|
20241002,121300,67204560,5670,5660,5670,5660,70
|
|
20241002,121200,66808160,5670,5670,5670,5670,0
|
|
20241002,121100,66808160,5670,5670,5670,5670,185
|
|
20241002,121000,65759210,5670,5670,5670,5670,50
|
|
20241002,120900,65475710,5680,5680,5680,5680,1
|
|
20241002,120800,65470030,5700,5700,5700,5700,0
|
|
20241002,120700,65470030,5700,5700,5700,5700,100
|
|
20241002,120600,64900030,5700,5700,5700,5700,200
|
|
20241002,120500,63760030,5670,5700,5700,5670,109
|
|
20241002,120400,63139000,5700,5700,5700,5700,0
|
|
20241002,120300,63139000,5700,5700,5700,5700,1
|
|
20241002,120200,63133300,5670,5670,5670,5670,0
|
|
20241002,120100,63133300,5670,5670,5670,5670,116
|
|
20241002,120000,62475580,5670,5670,5670,5670,0
|
|
20241002,115900,62475580,5670,5670,5670,5670,0
|
|
20241002,115800,62475580,5670,5670,5670,5670,0
|
|
20241002,115700,62475580,5670,5670,5670,5670,0
|
|
20241002,115600,62475580,5670,5670,5670,5670,57
|
|
20241002,115500,62152390,5700,5700,5700,5700,0
|
|
20241002,115400,62152390,5700,5700,5700,5700,1
|
|
20241002,115300,62146690,5670,5670,5670,5670,0
|
|
20241002,115200,62146690,5670,5670,5670,5670,1
|
|
20241002,115100,62141020,5670,5690,5690,5670,23
|
|
20241002,115000,62010570,5680,5680,5680,5680,4
|
|
20241002,114900,61987850,5670,5670,5670,5670,0
|
|
20241002,114800,61987850,5670,5680,5680,5670,567
|
|
20241002,114700,58770310,5700,5700,5700,5700,0
|
|
20241002,114600,58770310,5700,5700,5700,5700,0
|
|
20241002,114500,58770310,5700,5700,5700,5700,0
|
|
20241002,114400,58770310,5700,5700,5700,5700,0
|
|
20241002,114300,58770310,5700,5700,5700,5700,0
|
|
20241002,114200,58770310,5700,5700,5700,5700,0
|
|
20241002,114100,58770310,5700,5700,5700,5700,0
|
|
20241002,114000,58770310,5700,5700,5700,5700,0
|
|
20241002,113900,58770310,5700,5700,5700,5700,0
|
|
20241002,113800,58770310,5700,5700,5700,5700,0
|
|
20241002,113700,58770310,5700,5700,5700,5700,0
|
|
20241002,113600,58770310,5700,5700,5700,5700,0
|
|
20241002,113500,58770310,5700,5700,5700,5700,0
|
|
20241002,113400,58770310,5700,5700,5700,5700,1
|
|
20241002,113300,58764610,5680,5680,5680,5680,5
|
|
20241002,113200,58736210,5690,5690,5690,5690,0
|
|
20241002,113100,58736210,5690,5690,5690,5690,0
|
|
20241002,113000,58736210,5690,5690,5690,5690,92
|
|
20241002,112900,58212730,5690,5690,5690,5690,52
|
|
20241002,112800,57916850,5700,5700,5700,5700,0
|
|
20241002,112700,57916850,5700,5700,5700,5700,0
|
|
20241002,112600,57916850,5700,5700,5700,5700,0
|
|
20241002,112500,57916850,5700,5700,5700,5700,0
|
|
20241002,112400,57916850,5700,5700,5700,5700,0
|
|
20241002,112300,57916850,5700,5700,5700,5700,0
|
|
20241002,112200,57916850,5700,5700,5700,5700,1
|
|
20241002,112100,57911150,5670,5690,5690,5670,184
|
|
20241002,112000,56865410,5680,5680,5680,5680,0
|
|
20241002,111900,56865410,5680,5680,5680,5680,14
|
|
20241002,111800,56785890,5700,5700,5700,5700,0
|
|
20241002,111700,56785890,5700,5690,5700,5690,3
|
|
20241002,111600,56768810,5690,5690,5690,5690,0
|
|
20241002,111500,56768810,5690,5680,5690,5680,18
|
|
20241002,111400,56666560,5680,5680,5680,5680,0
|
|
20241002,111300,56666560,5680,5680,5680,5680,102
|
|
20241002,111200,56087200,5660,5660,5660,5660,3
|
|
20241002,111100,56070220,5660,5660,5660,5660,0
|
|
20241002,111000,56070220,5660,5660,5660,5660,55
|
|
20241002,110900,55758920,5670,5670,5670,5670,0
|
|
20241002,110800,55758920,5670,5670,5670,5670,0
|
|
20241002,110700,55758920,5670,5670,5670,5670,0
|
|
20241002,110600,55758920,5670,5670,5670,5670,98
|
|
20241002,110500,55203260,5680,5680,5680,5680,0
|
|
20241002,110400,55203260,5680,5680,5680,5680,0
|
|
20241002,110300,55203260,5680,5680,5680,5680,0
|
|
20241002,110200,55203260,5680,5680,5680,5680,0
|
|
20241002,110100,55203260,5680,5670,5680,5670,10
|
|
20241002,110000,55146470,5680,5680,5680,5680,0
|
|
20241002,105900,55146470,5680,5680,5680,5680,0
|
|
20241002,105800,55146470,5680,5680,5680,5680,0
|
|
20241002,105700,55146470,5680,5680,5680,5680,0
|
|
20241002,105600,55146470,5680,5680,5680,5680,1
|
|
20241002,105500,55140790,5660,5660,5660,5660,224
|
|
20241002,105400,53872950,5680,5680,5680,5680,0
|
|
20241002,105300,53872950,5680,5680,5680,5680,398
|
|
20241002,105200,51612310,5680,5670,5690,5670,139
|
|
20241002,105100,50822680,5710,5680,5710,5680,360
|
|
20241002,105000,48777820,5670,5690,5690,5670,986
|
|
20241002,104900,43173710,5720,5720,5720,5720,0
|
|
20241002,104800,43173710,5720,5720,5720,5720,0
|
|
20241002,104700,43173710,5720,5720,5720,5720,0
|
|
20241002,104600,43173710,5720,5720,5720,5720,0
|
|
20241002,104500,43173710,5720,5720,5720,5720,1
|
|
20241002,104400,43167990,5690,5720,5730,5690,205
|
|
20241002,104300,41993960,5720,5720,5720,5720,0
|
|
20241002,104200,41993960,5720,5720,5720,5720,0
|
|
20241002,104100,41993960,5720,5720,5720,5720,0
|
|
20241002,104000,41993960,5720,5720,5720,5720,30
|
|
20241002,103900,41822360,5690,5690,5690,5690,0
|
|
20241002,103800,41822360,5690,5690,5720,5690,179
|
|
20241002,103700,40798930,5720,5720,5720,5720,120
|
|
20241002,103600,40112530,5720,5720,5720,5720,0
|
|
20241002,103500,40112530,5720,5720,5720,5720,1
|
|
20241002,103400,40106810,5680,5700,5710,5680,104
|
|
20241002,103300,39513100,5710,5710,5710,5710,0
|
|
20241002,103200,39513100,5710,5710,5710,5710,0
|
|
20241002,103100,39513100,5710,5710,5710,5710,10
|
|
20241002,103000,39456000,5710,5710,5710,5710,10
|
|
20241002,102900,39398900,5710,5710,5710,5710,0
|
|
20241002,102800,39398900,5710,5710,5710,5710,0
|
|
20241002,102700,39398900,5710,5710,5710,5710,1
|
|
20241002,102600,39393190,5670,5670,5670,5670,0
|
|
20241002,102500,39393190,5670,5670,5670,5670,0
|
|
20241002,102400,39393190,5670,5670,5670,5670,0
|
|
20241002,102300,39393190,5670,5670,5670,5670,0
|
|
20241002,102200,39393190,5670,5670,5670,5670,0
|
|
20241002,102100,39393190,5670,5670,5670,5670,0
|
|
20241002,102000,39393190,5670,5670,5670,5670,0
|
|
20241002,101900,39393190,5670,5670,5670,5670,0
|
|
20241002,101800,39393190,5670,5700,5720,5670,149
|
|
20241002,101700,38543180,5700,5700,5700,5700,300
|
|
20241002,101600,36833180,5700,5700,5700,5700,1
|
|
20241002,101500,36827480,5660,5660,5660,5660,0
|
|
20241002,101400,36827480,5660,5660,5660,5660,0
|
|
20241002,101300,36827480,5660,5660,5660,5660,0
|
|
20241002,101200,36827480,5660,5660,5660,5660,0
|
|
20241002,101100,36827480,5660,5660,5660,5660,0
|
|
20241002,101000,36827480,5660,5680,5700,5660,264
|
|
20241002,100900,35325240,5660,5660,5660,5660,0
|
|
20241002,100800,35325240,5660,5660,5660,5660,12
|
|
20241002,100700,35257320,5660,5660,5660,5660,0
|
|
20241002,100600,35257320,5660,5660,5660,5660,0
|
|
20241002,100500,35257320,5660,5660,5660,5660,0
|
|
20241002,100400,35257320,5660,5670,5670,5660,56
|
|
20241002,100300,34939850,5670,5670,5670,5670,50
|
|
20241002,100200,34656350,5660,5660,5660,5660,0
|
|
20241002,100100,34656350,5660,5660,5660,5660,0
|
|
20241002,100000,34656350,5660,5660,5660,5660,0
|
|
20241002,095900,34656350,5660,5660,5660,5660,0
|
|
20241002,095800,34656350,5660,5660,5660,5660,0
|
|
20241002,095700,34656350,5660,5650,5660,5650,683
|
|
20241002,095600,30790590,5640,5640,5640,5640,149
|
|
20241002,095500,29950230,5630,5630,5630,5630,0
|
|
20241002,095400,29950230,5630,5630,5630,5630,0
|
|
20241002,095300,29950230,5630,5630,5630,5630,0
|
|
20241002,095200,29950230,5630,5660,5660,5630,844
|
|
20241002,095100,25189810,5660,5660,5660,5660,0
|
|
20241002,095000,25189810,5660,5660,5660,5660,50
|
|
20241002,094900,24906810,5660,5660,5660,5660,10
|
|
20241002,094800,24850210,5660,5660,5660,5660,0
|
|
20241002,094700,24850210,5660,5660,5660,5660,3
|
|
20241002,094600,24833230,5660,5660,5660,5660,28
|
|
20241002,094500,24674750,5660,5660,5660,5660,12
|
|
20241002,094400,24606830,5660,5660,5660,5660,0
|
|
20241002,094300,24606830,5660,5660,5660,5660,1
|
|
20241002,094200,24601170,5660,5660,5660,5660,34
|
|
20241002,094100,24408730,5640,5640,5640,5640,0
|
|
20241002,094000,24408730,5640,5640,5640,5640,0
|
|
20241002,093900,24408730,5640,5640,5640,5640,0
|
|
20241002,093800,24408730,5640,5640,5640,5640,0
|
|
20241002,093700,24408730,5640,5640,5640,5640,0
|
|
20241002,093600,24408730,5640,5640,5640,5640,0
|
|
20241002,093500,24408730,5640,5640,5640,5640,0
|
|
20241002,093400,24408730,5640,5640,5640,5640,0
|
|
20241002,093300,24408730,5640,5640,5640,5640,0
|
|
20241002,093200,24408730,5640,5640,5640,5640,0
|
|
20241002,093100,24408730,5640,5640,5640,5640,0
|
|
20241002,093000,24408730,5640,5640,5640,5640,0
|
|
20241002,092900,24408730,5640,5640,5640,5640,0
|
|
20241002,092800,24408730,5640,5640,5640,5640,90
|
|
20241002,092700,23901130,5670,5670,5670,5670,200
|
|
20241002,092600,22767130,5640,5640,5640,5640,0
|
|
20241002,092500,22767130,5640,5630,5640,5630,92
|
|
20241002,092400,22248730,5630,5670,5670,5630,1124
|
|
20241002,092300,15912580,5650,5650,5650,5650,0
|
|
20241002,092200,15912580,5650,5660,5660,5650,224
|
|
20241002,092100,14644980,5660,5660,5660,5660,101
|
|
20241002,092000,14073320,5670,5670,5670,5670,0
|
|
20241002,091900,14073320,5670,5670,5670,5670,10
|
|
20241002,091800,14016620,5670,5670,5670,5670,2
|
|
20241002,091700,14005280,5670,5670,5670,5670,1
|
|
20241002,091600,13999610,5660,5660,5660,5660,7
|
|
20241002,091500,13959990,5650,5650,5650,5650,1
|
|
20241002,091400,13954340,5640,5640,5640,5640,0
|
|
20241002,091300,13954340,5640,5660,5660,5640,12
|
|
20241002,091200,13886440,5650,5640,5650,5640,52
|
|
20241002,091100,13593140,5640,5640,5640,5640,678
|
|
20241002,091000,9769220,5610,5640,5640,5610,27
|
|
20241002,090900,9617350,5640,5640,5640,5630,185
|
|
20241002,090800,8574290,5640,5640,5640,5640,0
|
|
20241002,090700,8574290,5640,5640,5640,5640,0
|
|
20241002,090600,8574290,5640,5640,5640,5640,50
|
|
20241002,090500,8292290,5630,5630,5630,5630,23
|
|
20241002,090400,8162800,5630,5630,5640,5630,47
|
|
20241002,090300,7898180,5600,5590,5600,5590,28
|
|
20241002,090200,7741590,5630,5620,5630,5590,533
|
|
20241002,090100,4751320,5600,5600,5600,5600,0
|
|
20241002,090000,4751320,5600,5690,5690,5600,838
|