678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201500,263714750,5410,5410,5410,5410,971
|
|
20241014,201400,263714750,5410,5410,5410,5410,0
|
|
20241014,201300,263714750,5410,5410,5410,5410,0
|
|
20241014,201200,263714750,5410,5410,5410,5410,0
|
|
20241014,201100,263714750,5410,5410,5410,5410,0
|
|
20241014,201000,263714750,5410,5410,5410,5410,0
|
|
20241014,200900,263714750,5410,5410,5410,5410,0
|
|
20241014,200800,263714750,5410,5410,5410,5410,0
|
|
20241014,200700,263714750,5410,5410,5410,5410,0
|
|
20241014,200600,263714750,5410,5410,5410,5410,0
|
|
20241014,200500,263714750,5410,5410,5410,5410,0
|
|
20241014,200400,263714750,5410,5410,5410,5410,0
|
|
20241014,200300,263714750,5410,5410,5410,5410,0
|
|
20241014,200200,263714750,5410,5410,5410,5410,0
|
|
20241014,200100,263714750,5410,5410,5410,5410,0
|
|
20241014,200000,263714750,5410,5410,5410,5410,0
|
|
20241014,195900,263714750,5410,5410,5410,5410,0
|
|
20241014,195800,263714750,5410,5410,5410,5410,0
|
|
20241014,195700,263714750,5410,5410,5410,5410,0
|
|
20241014,195600,263714750,5410,5410,5410,5410,0
|
|
20241014,195500,263714750,5410,5410,5410,5410,0
|
|
20241014,195400,263714750,5410,5410,5410,5410,0
|
|
20241014,195300,263714750,5410,5410,5410,5410,0
|
|
20241014,195200,263714750,5410,5410,5410,5410,0
|
|
20241014,195100,263714750,5410,5410,5410,5410,0
|
|
20241014,195000,263714750,5410,5410,5410,5410,0
|
|
20241014,194900,263714750,5410,5410,5410,5410,0
|
|
20241014,194800,263714750,5410,5410,5410,5410,0
|
|
20241014,194700,263714750,5410,5410,5410,5410,0
|
|
20241014,194600,263714750,5410,5410,5410,5410,0
|
|
20241014,194500,263714750,5410,5410,5410,5410,971
|
|
20241014,194400,263714750,5410,5410,5410,5410,0
|
|
20241014,194300,263714750,5410,5410,5410,5410,0
|
|
20241014,194200,263714750,5410,5410,5410,5410,0
|
|
20241014,194100,263714750,5410,5410,5410,5410,0
|
|
20241014,194000,263714750,5410,5410,5410,5410,0
|
|
20241014,193900,263714750,5410,5410,5410,5410,0
|
|
20241014,193800,263714750,5410,5410,5410,5410,0
|
|
20241014,193700,263714750,5410,5410,5410,5410,0
|
|
20241014,193600,263714750,5410,5410,5410,5410,0
|
|
20241014,193500,263714750,5410,5410,5410,5410,0
|
|
20241014,193400,263714750,5410,5410,5410,5410,0
|
|
20241014,193300,263714750,5410,5410,5410,5410,0
|
|
20241014,193200,263714750,5410,5410,5410,5410,0
|
|
20241014,193100,263714750,5410,5410,5410,5410,0
|
|
20241014,193000,263714750,5410,5410,5410,5410,0
|
|
20241014,192900,263714750,5410,5410,5410,5410,0
|
|
20241014,192800,263714750,5410,5410,5410,5410,0
|
|
20241014,192700,263714750,5410,5410,5410,5410,0
|
|
20241014,192600,263714750,5410,5410,5410,5410,0
|
|
20241014,192500,263714750,5410,5410,5410,5410,0
|
|
20241014,192400,263714750,5410,5410,5410,5410,0
|
|
20241014,192300,263714750,5410,5410,5410,5410,0
|
|
20241014,192200,263714750,5410,5410,5410,5410,0
|
|
20241014,192100,263714750,5410,5410,5410,5410,0
|
|
20241014,192000,263714750,5410,5410,5410,5410,0
|
|
20241014,191900,263714750,5410,5410,5410,5410,0
|
|
20241014,191800,263714750,5410,5410,5410,5410,0
|
|
20241014,191700,263714750,5410,5410,5410,5410,0
|
|
20241014,191600,263714750,5410,5410,5410,5410,0
|
|
20241014,191500,263714750,5410,5410,5410,5410,971
|
|
20241014,191400,263714750,5410,5410,5410,5410,0
|
|
20241014,191300,263714750,5410,5410,5410,5410,0
|
|
20241014,191200,263714750,5410,5410,5410,5410,0
|
|
20241014,191100,263714750,5410,5410,5410,5410,0
|
|
20241014,191000,263714750,5410,5410,5410,5410,0
|
|
20241014,190900,263714750,5410,5410,5410,5410,0
|
|
20241014,190800,263714750,5410,5410,5410,5410,0
|
|
20241014,190700,263714750,5410,5410,5410,5410,0
|
|
20241014,190600,263714750,5410,5410,5410,5410,0
|
|
20241014,190500,263714750,5410,5410,5410,5410,0
|
|
20241014,190400,263714750,5410,5410,5410,5410,0
|
|
20241014,190300,263714750,5410,5410,5410,5410,0
|
|
20241014,190200,263714750,5410,5410,5410,5410,0
|
|
20241014,190100,263714750,5410,5410,5410,5410,0
|
|
20241014,190000,263714750,5410,5410,5410,5410,0
|
|
20241014,185900,263714750,5410,5410,5410,5410,0
|
|
20241014,185800,263714750,5410,5410,5410,5410,0
|
|
20241014,185700,263714750,5410,5410,5410,5410,0
|
|
20241014,185600,263714750,5410,5410,5410,5410,0
|
|
20241014,185500,263714750,5410,5410,5410,5410,0
|
|
20241014,185400,263714750,5410,5410,5410,5410,0
|
|
20241014,185300,263714750,5410,5410,5410,5410,0
|
|
20241014,185200,263714750,5410,5410,5410,5410,0
|
|
20241014,185100,263714750,5410,5410,5410,5410,0
|
|
20241014,185000,263714750,5410,5410,5410,5410,0
|
|
20241014,184900,263714750,5410,5410,5410,5410,0
|
|
20241014,184800,263714750,5410,5410,5410,5410,0
|
|
20241014,184700,263714750,5410,5410,5410,5410,0
|
|
20241014,184600,263714750,5410,5410,5410,5410,0
|
|
20241014,184500,263714750,5410,5410,5410,5410,971
|
|
20241014,184400,263714750,5410,5410,5410,5410,0
|
|
20241014,184300,263714750,5410,5410,5410,5410,0
|
|
20241014,184200,263714750,5410,5410,5410,5410,0
|
|
20241014,184100,263714750,5410,5410,5410,5410,0
|
|
20241014,184000,263714750,5410,5410,5410,5410,0
|
|
20241014,183900,263714750,5410,5410,5410,5410,0
|
|
20241014,183800,263714750,5410,5410,5410,5410,0
|
|
20241014,183700,263714750,5410,5410,5410,5410,0
|
|
20241014,183600,263714750,5410,5410,5410,5410,0
|
|
20241014,183500,263714750,5410,5410,5410,5410,0
|
|
20241014,183400,263714750,5410,5410,5410,5410,0
|
|
20241014,183300,263714750,5410,5410,5410,5410,0
|
|
20241014,183200,263714750,5410,5410,5410,5410,0
|
|
20241014,183100,263714750,5410,5410,5410,5410,0
|
|
20241014,183000,263714750,5410,5410,5410,5410,0
|
|
20241014,182900,263714750,5410,5410,5410,5410,0
|
|
20241014,182800,263714750,5410,5410,5410,5410,0
|
|
20241014,182700,263714750,5410,5410,5410,5410,0
|
|
20241014,182600,263714750,5410,5410,5410,5410,0
|
|
20241014,182500,263714750,5410,5410,5410,5410,0
|
|
20241014,182400,263714750,5410,5410,5410,5410,0
|
|
20241014,182300,263714750,5410,5410,5410,5410,0
|
|
20241014,182200,263714750,5410,5410,5410,5410,0
|
|
20241014,182100,263714750,5410,5410,5410,5410,0
|
|
20241014,182000,263714750,5410,5410,5410,5410,0
|
|
20241014,181900,263714750,5410,5410,5410,5410,0
|
|
20241014,181800,263714750,5410,5410,5410,5410,0
|
|
20241014,181700,263714750,5410,5410,5410,5410,0
|
|
20241014,181600,263714750,5410,5410,5410,5410,0
|
|
20241014,181500,263714750,5410,5410,5410,5410,971
|
|
20241014,181400,263714750,5410,5410,5410,5410,0
|
|
20241014,181300,263714750,5410,5410,5410,5410,0
|
|
20241014,181200,263714750,5410,5410,5410,5410,0
|
|
20241014,181100,263714750,5410,5410,5410,5410,0
|
|
20241014,181000,263714750,5410,5410,5410,5410,0
|
|
20241014,180900,263714750,5410,5410,5410,5410,0
|
|
20241014,180800,263714750,5410,5410,5410,5410,0
|
|
20241014,180700,263714750,5410,5410,5410,5410,0
|
|
20241014,180600,263714750,5410,5410,5410,5410,0
|
|
20241014,180500,263714750,5410,5410,5410,5410,0
|
|
20241014,180400,263714750,5410,5410,5410,5410,0
|
|
20241014,180300,263714750,5410,5410,5410,5410,0
|
|
20241014,180200,263714750,5410,5410,5410,5410,0
|
|
20241014,180100,263714750,5410,5410,5410,5410,0
|
|
20241014,180000,263714750,5410,5410,5410,5410,0
|
|
20241014,175900,263714750,5410,5410,5410,5410,0
|
|
20241014,175800,263714750,5410,5410,5410,5410,0
|
|
20241014,175700,263714750,5410,5410,5410,5410,0
|
|
20241014,175600,263714750,5410,5410,5410,5410,0
|
|
20241014,175500,263714750,5410,5410,5410,5410,0
|
|
20241014,175400,263714750,5410,5410,5410,5410,0
|
|
20241014,175300,263714750,5410,5410,5410,5410,0
|
|
20241014,175200,263714750,5410,5410,5410,5410,0
|
|
20241014,175100,263714750,5410,5410,5410,5410,0
|
|
20241014,175000,263714750,5410,5410,5410,5410,0
|
|
20241014,174900,263714750,5410,5410,5410,5410,0
|
|
20241014,174800,263714750,5410,5410,5410,5410,0
|
|
20241014,174700,263714750,5410,5410,5410,5410,0
|
|
20241014,174600,263714750,5410,5410,5410,5410,0
|
|
20241014,174500,263714750,5410,5410,5410,5410,971
|
|
20241014,174400,263714750,5410,5410,5410,5410,0
|
|
20241014,174300,263714750,5410,5410,5410,5410,0
|
|
20241014,174200,263714750,5410,5410,5410,5410,0
|
|
20241014,174100,263714750,5410,5410,5410,5410,0
|
|
20241014,174000,263714750,5410,5410,5410,5410,0
|
|
20241014,173900,263714750,5410,5410,5410,5410,0
|
|
20241014,173800,263714750,5410,5410,5410,5410,0
|
|
20241014,173700,263714750,5410,5410,5410,5410,0
|
|
20241014,173600,263714750,5410,5410,5410,5410,0
|
|
20241014,173500,263714750,5410,5410,5410,5410,0
|
|
20241014,173400,263714750,5410,5410,5410,5410,0
|
|
20241014,173300,263714750,5410,5410,5410,5410,0
|
|
20241014,173200,263714750,5410,5410,5410,5410,0
|
|
20241014,173100,263714750,5410,5410,5410,5410,0
|
|
20241014,173000,263714750,5410,5410,5410,5410,0
|
|
20241014,172900,263714750,5410,5410,5410,5410,0
|
|
20241014,172800,263714750,5410,5410,5410,5410,0
|
|
20241014,172700,263714750,5410,5410,5410,5410,0
|
|
20241014,172600,263714750,5410,5410,5410,5410,0
|
|
20241014,172500,263714750,5410,5410,5410,5410,0
|
|
20241014,172400,263714750,5410,5410,5410,5410,0
|
|
20241014,172300,263714750,5410,5410,5410,5410,0
|
|
20241014,172200,263714750,5410,5410,5410,5410,0
|
|
20241014,172100,263714750,5410,5410,5410,5410,0
|
|
20241014,172000,263714750,5410,5410,5410,5410,0
|
|
20241014,171900,263714750,5410,5410,5410,5410,0
|
|
20241014,171800,263714750,5410,5410,5410,5410,0
|
|
20241014,171700,263714750,5410,5410,5410,5410,0
|
|
20241014,171600,263714750,5410,5410,5410,5410,0
|
|
20241014,171500,263714750,5410,5410,5410,5410,971
|
|
20241014,171400,263714750,5410,5410,5410,5410,0
|
|
20241014,171300,263714750,5410,5410,5410,5410,0
|
|
20241014,171200,263714750,5410,5410,5410,5410,0
|
|
20241014,171100,263714750,5410,5410,5410,5410,0
|
|
20241014,171000,263714750,5410,5410,5410,5410,0
|
|
20241014,170900,263714750,5410,5410,5410,5410,0
|
|
20241014,170800,263714750,5410,5410,5410,5410,0
|
|
20241014,170700,263714750,5410,5410,5410,5410,0
|
|
20241014,170600,263714750,5410,5410,5410,5410,0
|
|
20241014,170500,263714750,5410,5410,5410,5410,0
|
|
20241014,170400,263714750,5410,5410,5410,5410,0
|
|
20241014,170300,263714750,5410,5410,5410,5410,0
|
|
20241014,170200,263714750,5410,5410,5410,5410,0
|
|
20241014,170100,263714750,5410,5410,5410,5410,0
|
|
20241014,170000,263714750,5410,5410,5410,5410,0
|
|
20241014,165900,263714750,5410,5410,5410,5410,0
|
|
20241014,165800,263714750,5410,5410,5410,5410,0
|
|
20241014,165700,263714750,5410,5410,5410,5410,0
|
|
20241014,165600,263714750,5410,5410,5410,5410,0
|
|
20241014,165500,263714750,5410,5410,5410,5410,0
|
|
20241014,165400,263714750,5410,5410,5410,5410,0
|
|
20241014,165300,263714750,5410,5410,5410,5410,0
|
|
20241014,165200,263714750,5410,5410,5410,5410,0
|
|
20241014,165100,263714750,5410,5410,5410,5410,0
|
|
20241014,165000,263714750,5410,5410,5410,5410,0
|
|
20241014,164900,263714750,5410,5410,5410,5410,0
|
|
20241014,164800,263714750,5410,5410,5410,5410,0
|
|
20241014,164700,263714750,5410,5410,5410,5410,0
|
|
20241014,164600,263714750,5410,5410,5410,5410,0
|
|
20241014,164500,263714750,5410,5410,5410,5410,971
|
|
20241014,164400,263714750,5410,5410,5410,5410,0
|
|
20241014,164300,263714750,5410,5410,5410,5410,0
|
|
20241014,164200,263714750,5410,5410,5410,5410,0
|
|
20241014,164100,263714750,5410,5410,5410,5410,0
|
|
20241014,164000,263714750,5410,5410,5410,5410,0
|
|
20241014,163900,263714750,5410,5410,5410,5410,0
|
|
20241014,163800,263714750,5410,5410,5410,5410,0
|
|
20241014,163700,263714750,5410,5410,5410,5410,0
|
|
20241014,163600,263714750,5410,5410,5410,5410,0
|
|
20241014,163500,263714750,5410,5410,5410,5410,0
|
|
20241014,163400,263714750,5410,5410,5410,5410,0
|
|
20241014,163300,263714750,5410,5410,5410,5410,0
|
|
20241014,163200,263714750,5410,5410,5410,5410,0
|
|
20241014,163100,263714750,5410,5410,5410,5410,0
|
|
20241014,163000,263714750,5410,5410,5410,5410,0
|
|
20241014,162900,263714750,5410,5410,5410,5410,0
|
|
20241014,162800,263714750,5410,5410,5410,5410,0
|
|
20241014,162700,263714750,5410,5410,5410,5410,0
|
|
20241014,162600,263714750,5410,5410,5410,5410,0
|
|
20241014,162500,263714750,5410,5410,5410,5410,0
|
|
20241014,162400,263714750,5410,5410,5410,5410,0
|
|
20241014,162300,263714750,5410,5410,5410,5410,0
|
|
20241014,162200,263714750,5410,5410,5410,5410,0
|
|
20241014,162100,263714750,5410,5410,5410,5410,0
|
|
20241014,162000,263714750,5410,5410,5410,5410,0
|
|
20241014,161900,263714750,5410,5410,5410,5410,0
|
|
20241014,161800,263714750,5410,5410,5410,5410,0
|
|
20241014,161700,263714750,5410,5410,5410,5410,0
|
|
20241014,161600,263714750,5410,5410,5410,5410,0
|
|
20241014,161500,263714750,5410,5410,5410,5410,971
|
|
20241014,161400,263714750,5410,5410,5410,5410,0
|
|
20241014,161300,263714750,5410,5410,5410,5410,0
|
|
20241014,161200,263714750,5410,5410,5410,5410,0
|
|
20241014,161100,263714750,5410,5410,5410,5410,0
|
|
20241014,161000,263714750,5410,5410,5410,5410,0
|
|
20241014,160900,263714750,5410,5410,5410,5410,0
|
|
20241014,160800,263714750,5410,5410,5410,5410,0
|
|
20241014,160700,263714750,5410,5410,5410,5410,0
|
|
20241014,160600,263714750,5410,5410,5410,5410,0
|
|
20241014,160500,263714750,5410,5410,5410,5410,0
|
|
20241014,160400,263714750,5410,5410,5410,5410,0
|
|
20241014,160300,263714750,5410,5410,5410,5410,0
|
|
20241014,160200,263714750,5410,5410,5410,5410,0
|
|
20241014,160100,263714750,5410,5410,5410,5410,0
|
|
20241014,160000,263714750,5410,5410,5410,5410,0
|
|
20241014,155900,263714750,5410,5410,5410,5410,0
|
|
20241014,155800,263714750,5410,5410,5410,5410,0
|
|
20241014,155700,263714750,5410,5410,5410,5410,0
|
|
20241014,155600,263714750,5410,5410,5410,5410,0
|
|
20241014,155500,263714750,5410,5410,5410,5410,0
|
|
20241014,155400,263714750,5410,5410,5410,5410,0
|
|
20241014,155300,263714750,5410,5410,5410,5410,0
|
|
20241014,155200,263714750,5410,5410,5410,5410,0
|
|
20241014,155100,263714750,5410,5410,5410,5410,0
|
|
20241014,155000,263714750,5410,5410,5410,5410,0
|
|
20241014,154900,263714750,5410,5410,5410,5410,0
|
|
20241014,154800,263714750,5410,5410,5410,5410,0
|
|
20241014,154700,263714750,5410,5410,5410,5410,0
|
|
20241014,154600,263714750,5410,5410,5410,5410,0
|
|
20241014,154500,263714750,5410,5410,5410,5410,971
|
|
20241014,154400,263714750,5410,5410,5410,5410,0
|
|
20241014,154300,263714750,5410,5410,5410,5410,0
|
|
20241014,154200,263714750,5410,5410,5410,5410,0
|
|
20241014,154100,263714750,5410,5410,5410,5410,0
|
|
20241014,154000,263714750,5410,5410,5410,5410,0
|
|
20241014,153900,263714750,5410,5410,5410,5410,0
|
|
20241014,153800,263714750,5410,5410,5410,5410,0
|
|
20241014,153700,263714750,5410,5410,5410,5410,0
|
|
20241014,153600,263714750,5410,5410,5410,5410,0
|
|
20241014,153500,263714750,5410,5410,5410,5410,0
|
|
20241014,153400,263714750,5410,5410,5410,5410,0
|
|
20241014,153300,263714750,5410,5410,5410,5410,0
|
|
20241014,153200,263714750,5410,5410,5410,5410,0
|
|
20241014,153100,263714750,5410,5410,5410,5410,0
|
|
20241014,153000,263714750,5410,5410,5410,5410,971
|
|
20241014,152900,258461640,5440,5440,5440,5440,0
|
|
20241014,152800,258461640,5440,5440,5440,5440,0
|
|
20241014,152700,258461640,5440,5440,5440,5440,0
|
|
20241014,152600,258461640,5440,5440,5440,5440,0
|
|
20241014,152500,258461640,5440,5440,5440,5440,0
|
|
20241014,152400,258461640,5440,5440,5440,5440,0
|
|
20241014,152300,258461640,5440,5440,5440,5440,0
|
|
20241014,152200,258461640,5440,5440,5440,5440,0
|
|
20241014,152100,258461640,5440,5440,5440,5440,0
|
|
20241014,152000,258461640,5440,5440,5440,5440,0
|
|
20241014,151900,258461640,5440,5430,5440,5430,21
|
|
20241014,151800,258347510,5430,5430,5430,5430,1
|
|
20241014,151700,258342080,5430,5430,5430,5430,53
|
|
20241014,151600,258054290,5430,5430,5430,5430,0
|
|
20241014,151500,258054290,5430,5430,5430,5430,50
|
|
20241014,151400,257782790,5430,5430,5430,5430,146
|
|
20241014,151300,256990010,5430,5430,5430,5430,2
|
|
20241014,151200,256979150,5410,5410,5410,5410,1
|
|
20241014,151100,256973740,5410,5410,5420,5410,465
|
|
20241014,151000,254458080,5430,5430,5430,5430,0
|
|
20241014,150900,254458080,5430,5430,5430,5430,0
|
|
20241014,150800,254458080,5430,5430,5430,5430,0
|
|
20241014,150700,254458080,5430,5420,5430,5420,852
|
|
20241014,150600,249836240,5420,5420,5420,5420,877
|
|
20241014,150500,245082900,5440,5440,5440,5440,0
|
|
20241014,150400,245082900,5440,5440,5440,5440,10
|
|
20241014,150300,245028500,5450,5450,5450,5450,7
|
|
20241014,150200,244990350,5440,5440,5440,5440,0
|
|
20241014,150100,244990350,5440,5440,5440,5440,0
|
|
20241014,150000,244990350,5440,5440,5440,5440,0
|
|
20241014,145900,244990350,5440,5440,5440,5440,18
|
|
20241014,145800,244892430,5440,5440,5440,5440,0
|
|
20241014,145700,244892430,5440,5440,5440,5440,580
|
|
20241014,145600,241737230,5430,5430,5430,5430,0
|
|
20241014,145500,241737230,5430,5430,5430,5430,100
|
|
20241014,145400,241194230,5420,5420,5420,5420,0
|
|
20241014,145300,241194230,5420,5420,5420,5420,0
|
|
20241014,145200,241194230,5420,5420,5420,5420,0
|
|
20241014,145100,241194230,5420,5420,5420,5420,0
|
|
20241014,145000,241194230,5420,5420,5420,5420,0
|
|
20241014,144900,241194230,5420,5420,5420,5420,0
|
|
20241014,144800,241194230,5420,5420,5420,5420,0
|
|
20241014,144700,241194230,5420,5420,5420,5420,31
|
|
20241014,144600,241026210,5420,5420,5420,5420,0
|
|
20241014,144500,241026210,5420,5420,5420,5420,0
|
|
20241014,144400,241026210,5420,5420,5420,5420,0
|
|
20241014,144300,241026210,5420,5420,5420,5420,30
|
|
20241014,144200,240863610,5420,5430,5430,5420,30
|
|
20241014,144100,240700790,5430,5430,5430,5430,0
|
|
20241014,144000,240700790,5430,5430,5430,5430,0
|
|
20241014,143900,240700790,5430,5430,5430,5430,0
|
|
20241014,143800,240700790,5430,5430,5430,5430,0
|
|
20241014,143700,240700790,5430,5430,5430,5430,0
|
|
20241014,143600,240700790,5430,5430,5430,5430,0
|
|
20241014,143500,240700790,5430,5440,5440,5430,5
|
|
20241014,143400,240673620,5440,5440,5440,5440,11
|
|
20241014,143300,240613780,5450,5450,5450,5450,2
|
|
20241014,143200,240602880,5440,5440,5440,5440,0
|
|
20241014,143100,240602880,5440,5440,5440,5440,0
|
|
20241014,143000,240602880,5440,5440,5440,5440,0
|
|
20241014,142900,240602880,5440,5440,5440,5440,0
|
|
20241014,142800,240602880,5440,5440,5440,5440,0
|
|
20241014,142700,240602880,5440,5440,5440,5440,0
|
|
20241014,142600,240602880,5440,5440,5440,5440,11
|
|
20241014,142500,240543040,5420,5420,5420,5420,33
|
|
20241014,142400,240364180,5420,5420,5420,5420,38
|
|
20241014,142300,240158220,5440,5440,5440,5440,0
|
|
20241014,142200,240158220,5440,5440,5440,5440,0
|
|
20241014,142100,240158220,5440,5440,5440,5440,0
|
|
20241014,142000,240158220,5440,5430,5440,5430,749
|
|
20241014,141900,236086080,5430,5430,5430,5430,0
|
|
20241014,141800,236086080,5430,5430,5430,5430,0
|
|
20241014,141700,236086080,5430,5430,5430,5430,0
|
|
20241014,141600,236086080,5430,5430,5430,5430,0
|
|
20241014,141500,236086080,5430,5430,5430,5430,0
|
|
20241014,141400,236086080,5430,5430,5430,5430,2
|
|
20241014,141300,236075220,5410,5410,5410,5410,0
|
|
20241014,141200,236075220,5410,5410,5410,5410,0
|
|
20241014,141100,236075220,5410,5410,5410,5410,0
|
|
20241014,141000,236075220,5410,5410,5410,5410,0
|
|
20241014,140900,236075220,5410,5410,5410,5410,0
|
|
20241014,140800,236075220,5410,5410,5410,5410,7
|
|
20241014,140700,236037350,5410,5410,5410,5410,0
|
|
20241014,140600,236037350,5410,5410,5410,5410,0
|
|
20241014,140500,236037350,5410,5410,5410,5410,0
|
|
20241014,140400,236037350,5410,5410,5410,5410,0
|
|
20241014,140300,236037350,5410,5410,5410,5410,0
|
|
20241014,140200,236037350,5410,5410,5410,5410,0
|
|
20241014,140100,236037350,5410,5410,5410,5410,0
|
|
20241014,140000,236037350,5410,5410,5410,5410,0
|
|
20241014,135900,236037350,5410,5410,5410,5410,0
|
|
20241014,135800,236037350,5410,5410,5410,5410,0
|
|
20241014,135700,236037350,5410,5410,5410,5410,0
|
|
20241014,135600,236037350,5410,5410,5410,5410,0
|
|
20241014,135500,236037350,5410,5410,5410,5410,201
|
|
20241014,135400,234949940,5400,5400,5400,5400,0
|
|
20241014,135300,234949940,5400,5400,5400,5400,0
|
|
20241014,135200,234949940,5400,5400,5400,5400,0
|
|
20241014,135100,234949940,5400,5400,5400,5400,0
|
|
20241014,135000,234949940,5400,5400,5400,5400,0
|
|
20241014,134900,234949940,5400,5400,5400,5400,0
|
|
20241014,134800,234949940,5400,5400,5400,5400,0
|
|
20241014,134700,234949940,5400,5400,5400,5400,0
|
|
20241014,134600,234949940,5400,5400,5400,5400,0
|
|
20241014,134500,234949940,5400,5400,5400,5400,0
|
|
20241014,134400,234949940,5400,5400,5400,5400,0
|
|
20241014,134300,234949940,5400,5400,5400,5400,0
|
|
20241014,134200,234949940,5400,5400,5400,5400,117
|
|
20241014,134100,234318140,5410,5410,5410,5410,0
|
|
20241014,134000,234318140,5410,5410,5410,5410,6
|
|
20241014,133900,234285680,5390,5390,5390,5390,0
|
|
20241014,133800,234285680,5390,5390,5390,5390,0
|
|
20241014,133700,234285680,5390,5390,5390,5390,0
|
|
20241014,133600,234285680,5390,5390,5390,5390,0
|
|
20241014,133500,234285680,5390,5390,5390,5390,0
|
|
20241014,133400,234285680,5390,5390,5390,5390,0
|
|
20241014,133300,234285680,5390,5390,5390,5390,0
|
|
20241014,133200,234285680,5390,5390,5390,5390,0
|
|
20241014,133100,234285680,5390,5390,5390,5390,0
|
|
20241014,133000,234285680,5390,5410,5410,5390,300
|
|
20241014,132900,232667710,5440,5440,5440,5440,0
|
|
20241014,132800,232667710,5440,5440,5440,5440,0
|
|
20241014,132700,232667710,5440,5440,5440,5440,0
|
|
20241014,132600,232667710,5440,5440,5440,5440,0
|
|
20241014,132500,232667710,5440,5440,5440,5440,1
|
|
20241014,132400,232662270,5400,5400,5400,5400,0
|
|
20241014,132300,232662270,5400,5400,5400,5400,100
|
|
20241014,132200,232122270,5460,5460,5460,5460,200
|
|
20241014,132100,231030270,5460,5460,5460,5460,100
|
|
20241014,132000,230484270,5460,5410,5460,5410,1000
|
|
20241014,131900,225064040,5390,5400,5400,5390,194
|
|
20241014,131800,224018320,5410,5410,5410,5410,1
|
|
20241014,131700,224012910,5410,5410,5410,5410,0
|
|
20241014,131600,224012910,5410,5410,5410,5410,0
|
|
20241014,131500,224012910,5410,5410,5410,5410,0
|
|
20241014,131400,224012910,5410,5410,5410,5410,0
|
|
20241014,131300,224012910,5410,5410,5410,5410,10
|
|
20241014,131200,223958810,5410,5390,5410,5390,2
|
|
20241014,131100,223948010,5400,5400,5400,5400,0
|
|
20241014,131000,223948010,5400,5400,5400,5400,88
|
|
20241014,130900,223472810,5410,5410,5410,5410,0
|
|
20241014,130800,223472810,5410,5410,5410,5410,0
|
|
20241014,130700,223472810,5410,5410,5410,5410,0
|
|
20241014,130600,223472810,5410,5410,5410,5410,30
|
|
20241014,130500,223310510,5430,5430,5430,5430,0
|
|
20241014,130400,223310510,5430,5430,5430,5430,0
|
|
20241014,130300,223310510,5430,5430,5430,5430,2
|
|
20241014,130200,223299650,5430,5430,5430,5430,2
|
|
20241014,130100,223288790,5430,5430,5430,5430,1
|
|
20241014,130000,223283360,5430,5430,5430,5430,0
|
|
20241014,125900,223283360,5430,5430,5430,5430,0
|
|
20241014,125800,223283360,5430,5430,5430,5430,0
|
|
20241014,125700,223283360,5430,5430,5430,5430,0
|
|
20241014,125600,223283360,5430,5430,5430,5430,1
|
|
20241014,125500,223277930,5390,5390,5390,5390,0
|
|
20241014,125400,223277930,5390,5390,5390,5390,0
|
|
20241014,125300,223277930,5390,5390,5390,5390,0
|
|
20241014,125200,223277930,5390,5390,5390,5390,0
|
|
20241014,125100,223277930,5390,5390,5390,5390,0
|
|
20241014,125000,223277930,5390,5390,5390,5390,0
|
|
20241014,124900,223277930,5390,5390,5390,5390,0
|
|
20241014,124800,223277930,5390,5390,5390,5390,0
|
|
20241014,124700,223277930,5390,5390,5390,5390,0
|
|
20241014,124600,223277930,5390,5430,5430,5390,240
|
|
20241014,124500,221983430,5430,5430,5430,5430,0
|
|
20241014,124400,221983430,5430,5430,5430,5430,0
|
|
20241014,124300,221983430,5430,5430,5430,5430,0
|
|
20241014,124200,221983430,5430,5430,5430,5430,0
|
|
20241014,124100,221983430,5430,5430,5430,5430,2
|
|
20241014,124000,221972570,5430,5430,5430,5430,0
|
|
20241014,123900,221972570,5430,5430,5430,5430,0
|
|
20241014,123800,221972570,5430,5430,5430,5430,0
|
|
20241014,123700,221972570,5430,5430,5430,5430,0
|
|
20241014,123600,221972570,5430,5430,5430,5430,0
|
|
20241014,123500,221972570,5430,5430,5430,5430,0
|
|
20241014,123400,221972570,5430,5430,5430,5430,0
|
|
20241014,123300,221972570,5430,5430,5430,5430,0
|
|
20241014,123200,221972570,5430,5430,5430,5430,1
|
|
20241014,123100,221967140,5420,5420,5420,5420,0
|
|
20241014,123000,221967140,5420,5420,5420,5420,0
|
|
20241014,122900,221967140,5420,5420,5420,5420,0
|
|
20241014,122800,221967140,5420,5420,5420,5420,0
|
|
20241014,122700,221967140,5420,5420,5420,5420,0
|
|
20241014,122600,221967140,5420,5420,5420,5420,5
|
|
20241014,122500,221940040,5450,5450,5450,5450,0
|
|
20241014,122400,221940040,5450,5450,5450,5450,0
|
|
20241014,122300,221940040,5450,5400,5450,5400,1000
|
|
20241014,122200,216524190,5400,5400,5400,5400,0
|
|
20241014,122100,216524190,5400,5400,5400,5400,0
|
|
20241014,122000,216524190,5400,5400,5400,5400,0
|
|
20241014,121900,216524190,5400,5400,5400,5400,2000
|
|
20241014,121800,205724190,5380,5380,5380,5380,0
|
|
20241014,121700,205724190,5380,5380,5380,5380,0
|
|
20241014,121600,205724190,5380,5390,5390,5380,9
|
|
20241014,121500,205675720,5380,5380,5380,5380,0
|
|
20241014,121400,205675720,5380,5380,5380,5380,0
|
|
20241014,121300,205675720,5380,5380,5380,5380,0
|
|
20241014,121200,205675720,5380,5380,5380,5380,0
|
|
20241014,121100,205675720,5380,5380,5380,5380,0
|
|
20241014,121000,205675720,5380,5380,5380,5380,0
|
|
20241014,120900,205675720,5380,5380,5380,5380,0
|
|
20241014,120800,205675720,5380,5380,5380,5380,0
|
|
20241014,120700,205675720,5380,5390,5390,5380,54
|
|
20241014,120600,205385190,5380,5380,5380,5380,0
|
|
20241014,120500,205385190,5380,5380,5380,5380,0
|
|
20241014,120400,205385190,5380,5380,5380,5380,0
|
|
20241014,120300,205385190,5380,5380,5380,5380,0
|
|
20241014,120200,205385190,5380,5380,5380,5380,0
|
|
20241014,120100,205385190,5380,5380,5380,5380,0
|
|
20241014,120000,205385190,5380,5380,5380,5380,0
|
|
20241014,115900,205385190,5380,5380,5380,5380,0
|
|
20241014,115800,205385190,5380,5390,5390,5380,119
|
|
20241014,115700,204744950,5380,5390,5390,5380,125
|
|
20241014,115600,204072410,5400,5400,5400,5400,0
|
|
20241014,115500,204072410,5400,5400,5400,5400,0
|
|
20241014,115400,204072410,5400,5400,5400,5400,1
|
|
20241014,115300,204067010,5380,5380,5380,5380,0
|
|
20241014,115200,204067010,5380,5380,5380,5380,113
|
|
20241014,115100,203459070,5380,5380,5380,5380,0
|
|
20241014,115000,203459070,5380,5380,5380,5380,0
|
|
20241014,114900,203459070,5380,5380,5380,5380,0
|
|
20241014,114800,203459070,5380,5380,5380,5380,0
|
|
20241014,114700,203459070,5380,5380,5380,5380,0
|
|
20241014,114600,203459070,5380,5380,5380,5380,0
|
|
20241014,114500,203459070,5380,5380,5380,5380,0
|
|
20241014,114400,203459070,5380,5380,5380,5380,0
|
|
20241014,114300,203459070,5380,5380,5380,5380,0
|
|
20241014,114200,203459070,5380,5380,5380,5380,1036
|
|
20241014,114100,197885390,5370,5370,5370,5370,142
|
|
20241014,114000,197122850,5370,5370,5370,5370,0
|
|
20241014,113900,197122850,5370,5370,5370,5370,0
|
|
20241014,113800,197122850,5370,5370,5370,5370,0
|
|
20241014,113700,197122850,5370,5370,5370,5370,0
|
|
20241014,113600,197122850,5370,5370,5370,5370,0
|
|
20241014,113500,197122850,5370,5370,5370,5370,0
|
|
20241014,113400,197122850,5370,5370,5370,5370,70
|
|
20241014,113300,196746950,5370,5370,5370,5370,0
|
|
20241014,113200,196746950,5370,5370,5370,5370,0
|
|
20241014,113100,196746950,5370,5370,5370,5370,0
|
|
20241014,113000,196746950,5370,5370,5370,5370,0
|
|
20241014,112900,196746950,5370,5370,5370,5370,320
|
|
20241014,112800,195028550,5370,5380,5380,5370,46
|
|
20241014,112700,194781520,5370,5370,5370,5370,0
|
|
20241014,112600,194781520,5370,5370,5370,5370,0
|
|
20241014,112500,194781520,5370,5370,5370,5370,0
|
|
20241014,112400,194781520,5370,5370,5370,5370,0
|
|
20241014,112300,194781520,5370,5370,5370,5370,0
|
|
20241014,112200,194781520,5370,5370,5370,5370,0
|
|
20241014,112100,194781520,5370,5370,5370,5370,2305
|
|
20241014,112000,182403670,5370,5370,5370,5370,94
|
|
20241014,111900,181898890,5370,5370,5370,5370,70
|
|
20241014,111800,181522990,5390,5390,5390,5360,4695
|
|
20241014,111700,156263180,5390,5390,5390,5390,0
|
|
20241014,111600,156263180,5390,5400,5400,5390,256
|
|
20241014,111500,154881660,5400,5400,5400,5400,0
|
|
20241014,111400,154881660,5400,5400,5400,5400,2400
|
|
20241014,111300,141921660,5410,5410,5410,5410,591
|
|
20241014,111200,138724350,5410,5410,5410,5410,0
|
|
20241014,111100,138724350,5410,5410,5410,5410,0
|
|
20241014,111000,138724350,5410,5410,5410,5410,0
|
|
20241014,110900,138724350,5410,5410,5410,5410,0
|
|
20241014,110800,138724350,5410,5420,5420,5410,900
|
|
20241014,110700,133855340,5410,5410,5410,5410,0
|
|
20241014,110600,133855340,5410,5410,5410,5410,0
|
|
20241014,110500,133855340,5410,5410,5410,5410,0
|
|
20241014,110400,133855340,5410,5410,5410,5410,0
|
|
20241014,110300,133855340,5410,5410,5410,5410,0
|
|
20241014,110200,133855340,5410,5410,5410,5410,0
|
|
20241014,110100,133855340,5410,5410,5410,5410,0
|
|
20241014,110000,133855340,5410,5410,5410,5410,0
|
|
20241014,105900,133855340,5410,5410,5410,5410,0
|
|
20241014,105800,133855340,5410,5410,5410,5410,144
|
|
20241014,105700,133076300,5410,5410,5410,5410,0
|
|
20241014,105600,133076300,5410,5410,5410,5410,20
|
|
20241014,105500,132968100,5410,5410,5410,5410,0
|
|
20241014,105400,132968100,5410,5410,5410,5410,1057
|
|
20241014,105300,127249730,5410,5410,5410,5400,95
|
|
20241014,105200,126735850,5410,5400,5410,5400,158
|
|
20241014,105100,125882140,5400,5400,5400,5400,72
|
|
20241014,105000,125493340,5410,5400,5410,5400,375
|
|
20241014,104900,123467380,5400,5400,5400,5400,23
|
|
20241014,104800,123343180,5400,5400,5410,5400,123
|
|
20241014,104700,122678960,5400,5400,5400,5400,399
|
|
20241014,104600,120524360,5410,5410,5410,5410,1
|
|
20241014,104500,120518950,5410,5410,5410,5400,1007
|
|
20241014,104400,115081010,5410,5420,5420,5410,1641
|
|
20241014,104300,106203180,5420,5420,5420,5420,156
|
|
20241014,104200,105357660,5420,5420,5420,5420,430
|
|
20241014,104100,103027060,5430,5430,5430,5430,0
|
|
20241014,104000,103027060,5430,5430,5430,5430,0
|
|
20241014,103900,103027060,5430,5430,5430,5430,0
|
|
20241014,103800,103027060,5430,5430,5430,5430,0
|
|
20241014,103700,103027060,5430,5430,5430,5430,0
|
|
20241014,103600,103027060,5430,5430,5430,5430,0
|
|
20241014,103500,103027060,5430,5430,5430,5430,0
|
|
20241014,103400,103027060,5430,5430,5430,5430,39
|
|
20241014,103300,102815290,5430,5430,5430,5430,514
|
|
20241014,103200,100024270,5430,5430,5430,5430,8
|
|
20241014,103100,99980830,5420,5420,5420,5420,0
|
|
20241014,103000,99980830,5420,5420,5420,5420,1
|
|
20241014,102900,99975410,5420,5420,5420,5420,0
|
|
20241014,102800,99975410,5420,5420,5420,5420,37
|
|
20241014,102700,99774870,5420,5420,5420,5420,250
|
|
20241014,102600,98419870,5420,5420,5420,5410,850
|
|
20241014,102500,93820340,5460,5460,5460,5460,0
|
|
20241014,102400,93820340,5460,5460,5460,5460,0
|
|
20241014,102300,93820340,5460,5460,5460,5460,0
|
|
20241014,102200,93820340,5460,5460,5460,5460,0
|
|
20241014,102100,93820340,5460,5460,5460,5460,0
|
|
20241014,102000,93820340,5460,5460,5460,5460,0
|
|
20241014,101900,93820340,5460,5430,5460,5420,251
|
|
20241014,101800,92459040,5420,5420,5420,5420,0
|
|
20241014,101700,92459040,5420,5420,5420,5420,0
|
|
20241014,101600,92459040,5420,5420,5420,5420,3
|
|
20241014,101500,92442780,5450,5450,5450,5450,0
|
|
20241014,101400,92442780,5450,5450,5450,5450,0
|
|
20241014,101300,92442780,5450,5450,5450,5450,1
|
|
20241014,101200,92437330,5460,5460,5460,5460,0
|
|
20241014,101100,92437330,5460,5460,5460,5460,0
|
|
20241014,101000,92437330,5460,5460,5460,5460,0
|
|
20241014,100900,92437330,5460,5460,5460,5460,0
|
|
20241014,100800,92437330,5460,5460,5460,5460,0
|
|
20241014,100700,92437330,5460,5460,5460,5460,0
|
|
20241014,100600,92437330,5460,5460,5460,5460,0
|
|
20241014,100500,92437330,5460,5460,5460,5460,0
|
|
20241014,100400,92437330,5460,5420,5460,5420,151
|
|
20241014,100300,91618870,5460,5460,5460,5460,1
|
|
20241014,100200,91613410,5420,5420,5420,5420,0
|
|
20241014,100100,91613410,5420,5430,5430,5420,900
|
|
20241014,100000,86735070,5430,5440,5440,5420,1050
|
|
20241014,095900,81036660,5480,5480,5480,5480,1
|
|
20241014,095800,81031180,5480,5480,5480,5480,0
|
|
20241014,095700,81031180,5480,5480,5480,5480,0
|
|
20241014,095600,81031180,5480,5480,5480,5480,0
|
|
20241014,095500,81031180,5480,5480,5480,5450,8
|
|
20241014,095400,80987520,5420,5420,5420,5420,0
|
|
20241014,095300,80987520,5420,5420,5420,5420,0
|
|
20241014,095200,80987520,5420,5420,5420,5420,0
|
|
20241014,095100,80987520,5420,5420,5420,5420,0
|
|
20241014,095000,80987520,5420,5460,5460,5420,300
|
|
20241014,094900,79358800,5470,5470,5470,5470,0
|
|
20241014,094800,79358800,5470,5470,5470,5470,0
|
|
20241014,094700,79358800,5470,5470,5470,5470,0
|
|
20241014,094600,79358800,5470,5470,5470,5470,305
|
|
20241014,094500,77690450,5470,5480,5480,5470,7
|
|
20241014,094400,77652140,5480,5470,5480,5470,182
|
|
20241014,094300,76656590,5470,5470,5470,5470,0
|
|
20241014,094200,76656590,5470,5470,5470,5470,0
|
|
20241014,094100,76656590,5470,5470,5470,5470,50
|
|
20241014,094000,76383090,5470,5470,5470,5470,0
|
|
20241014,093900,76383090,5470,5470,5470,5470,8
|
|
20241014,093800,76339330,5470,5470,5470,5470,182
|
|
20241014,093700,75343790,5470,5470,5470,5470,0
|
|
20241014,093600,75343790,5470,5470,5470,5470,61
|
|
20241014,093500,75010120,5470,5470,5470,5470,0
|
|
20241014,093400,75010120,5470,5470,5470,5470,0
|
|
20241014,093300,75010120,5470,5470,5470,5470,10
|
|
20241014,093200,74955420,5450,5430,5450,5430,289
|
|
20241014,093100,73380590,5410,5430,5430,5410,750
|
|
20241014,093000,69319090,5420,5440,5440,5420,302
|
|
20241014,092900,67681210,5450,5450,5450,5450,0
|
|
20241014,092800,67681210,5450,5430,5450,5390,6081
|
|
20241014,092700,34825890,5430,5440,5440,5430,400
|
|
20241014,092600,32652830,5440,5440,5440,5440,0
|
|
20241014,092500,32652830,5440,5450,5450,5440,440
|
|
20241014,092400,30258230,5440,5460,5460,5440,378
|
|
20241014,092300,28199530,5450,5450,5450,5450,0
|
|
20241014,092200,28199530,5450,5450,5450,5450,0
|
|
20241014,092100,28199530,5450,5450,5450,5450,380
|
|
20241014,092000,26128530,5450,5500,5500,5450,700
|
|
20241014,091900,22287310,5500,5500,5500,5500,0
|
|
20241014,091800,22287310,5500,5500,5500,5500,0
|
|
20241014,091700,22287310,5500,5500,5500,5500,0
|
|
20241014,091600,22287310,5500,5500,5500,5500,0
|
|
20241014,091500,22287310,5500,5450,5500,5450,461
|
|
20241014,091400,19772810,5440,5440,5440,5440,0
|
|
20241014,091300,19772810,5440,5440,5440,5440,1
|
|
20241014,091200,19767370,5430,5430,5430,5430,0
|
|
20241014,091100,19767370,5430,5430,5430,5430,0
|
|
20241014,091000,19767370,5430,5430,5430,5430,0
|
|
20241014,090900,19767370,5430,5440,5440,5430,32
|
|
20241014,090800,19593600,5420,5420,5420,5420,0
|
|
20241014,090700,19593600,5420,5430,5430,5420,1084
|
|
20241014,090600,13717970,5420,5420,5420,5420,0
|
|
20241014,090500,13717970,5420,5440,5440,5420,1297
|
|
20241014,090400,6682450,5440,5440,5440,5440,0
|
|
20241014,090300,6682450,5440,5440,5440,5440,0
|
|
20241014,090200,6682450,5440,5450,5450,5440,1055
|
|
20241014,090100,943000,5440,5440,5440,5440,14
|
|
20241014,090000,866840,5500,5450,5500,5440,159
|