676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,201300,173051300,5460,5460,5460,5460,1531
|
|
20241017,201200,173051300,5460,5460,5460,5460,0
|
|
20241017,201100,173051300,5460,5460,5460,5460,0
|
|
20241017,201000,173051300,5460,5460,5460,5460,0
|
|
20241017,200900,173051300,5460,5460,5460,5460,0
|
|
20241017,200800,173051300,5460,5460,5460,5460,0
|
|
20241017,200700,173051300,5460,5460,5460,5460,0
|
|
20241017,200600,173051300,5460,5460,5460,5460,0
|
|
20241017,200500,173051300,5460,5460,5460,5460,0
|
|
20241017,200400,173051300,5460,5460,5460,5460,0
|
|
20241017,200300,173051300,5460,5460,5460,5460,0
|
|
20241017,200200,173051300,5460,5460,5460,5460,0
|
|
20241017,200100,173051300,5460,5460,5460,5460,0
|
|
20241017,200000,173051300,5460,5460,5460,5460,0
|
|
20241017,195900,173051300,5460,5460,5460,5460,0
|
|
20241017,195800,173051300,5460,5460,5460,5460,0
|
|
20241017,195700,173051300,5460,5460,5460,5460,0
|
|
20241017,195600,173051300,5460,5460,5460,5460,0
|
|
20241017,195500,173051300,5460,5460,5460,5460,0
|
|
20241017,195400,173051300,5460,5460,5460,5460,0
|
|
20241017,195300,173051300,5460,5460,5460,5460,0
|
|
20241017,195200,173051300,5460,5460,5460,5460,0
|
|
20241017,195100,173051300,5460,5460,5460,5460,0
|
|
20241017,195000,173051300,5460,5460,5460,5460,0
|
|
20241017,194900,173051300,5460,5460,5460,5460,0
|
|
20241017,194800,173051300,5460,5460,5460,5460,0
|
|
20241017,194700,173051300,5460,5460,5460,5460,0
|
|
20241017,194600,173051300,5460,5460,5460,5460,0
|
|
20241017,194500,173051300,5460,5460,5460,5460,0
|
|
20241017,194400,173051300,5460,5460,5460,5460,0
|
|
20241017,194300,173051300,5460,5460,5460,5460,1531
|
|
20241017,194200,173051300,5460,5460,5460,5460,0
|
|
20241017,194100,173051300,5460,5460,5460,5460,0
|
|
20241017,194000,173051300,5460,5460,5460,5460,0
|
|
20241017,193900,173051300,5460,5460,5460,5460,0
|
|
20241017,193800,173051300,5460,5460,5460,5460,0
|
|
20241017,193700,173051300,5460,5460,5460,5460,0
|
|
20241017,193600,173051300,5460,5460,5460,5460,0
|
|
20241017,193500,173051300,5460,5460,5460,5460,0
|
|
20241017,193400,173051300,5460,5460,5460,5460,0
|
|
20241017,193300,173051300,5460,5460,5460,5460,0
|
|
20241017,193200,173051300,5460,5460,5460,5460,0
|
|
20241017,193100,173051300,5460,5460,5460,5460,0
|
|
20241017,193000,173051300,5460,5460,5460,5460,0
|
|
20241017,192900,173051300,5460,5460,5460,5460,0
|
|
20241017,192800,173051300,5460,5460,5460,5460,0
|
|
20241017,192700,173051300,5460,5460,5460,5460,0
|
|
20241017,192600,173051300,5460,5460,5460,5460,0
|
|
20241017,192500,173051300,5460,5460,5460,5460,0
|
|
20241017,192400,173051300,5460,5460,5460,5460,0
|
|
20241017,192300,173051300,5460,5460,5460,5460,0
|
|
20241017,192200,173051300,5460,5460,5460,5460,0
|
|
20241017,192100,173051300,5460,5460,5460,5460,0
|
|
20241017,192000,173051300,5460,5460,5460,5460,0
|
|
20241017,191900,173051300,5460,5460,5460,5460,0
|
|
20241017,191800,173051300,5460,5460,5460,5460,0
|
|
20241017,191700,173051300,5460,5460,5460,5460,0
|
|
20241017,191600,173051300,5460,5460,5460,5460,0
|
|
20241017,191500,173051300,5460,5460,5460,5460,0
|
|
20241017,191400,173051300,5460,5460,5460,5460,0
|
|
20241017,191300,173051300,5460,5460,5460,5460,1531
|
|
20241017,191200,173051300,5460,5460,5460,5460,0
|
|
20241017,191100,173051300,5460,5460,5460,5460,0
|
|
20241017,191000,173051300,5460,5460,5460,5460,0
|
|
20241017,190900,173051300,5460,5460,5460,5460,0
|
|
20241017,190800,173051300,5460,5460,5460,5460,0
|
|
20241017,190700,173051300,5460,5460,5460,5460,0
|
|
20241017,190600,173051300,5460,5460,5460,5460,0
|
|
20241017,190500,173051300,5460,5460,5460,5460,0
|
|
20241017,190400,173051300,5460,5460,5460,5460,0
|
|
20241017,190300,173051300,5460,5460,5460,5460,0
|
|
20241017,190200,173051300,5460,5460,5460,5460,0
|
|
20241017,190100,173051300,5460,5460,5460,5460,0
|
|
20241017,190000,173051300,5460,5460,5460,5460,0
|
|
20241017,185900,173051300,5460,5460,5460,5460,0
|
|
20241017,185800,173051300,5460,5460,5460,5460,0
|
|
20241017,185700,173051300,5460,5460,5460,5460,0
|
|
20241017,185600,173051300,5460,5460,5460,5460,0
|
|
20241017,185500,173051300,5460,5460,5460,5460,0
|
|
20241017,185400,173051300,5460,5460,5460,5460,0
|
|
20241017,185300,173051300,5460,5460,5460,5460,0
|
|
20241017,185200,173051300,5460,5460,5460,5460,0
|
|
20241017,185100,173051300,5460,5460,5460,5460,0
|
|
20241017,185000,173051300,5460,5460,5460,5460,0
|
|
20241017,184900,173051300,5460,5460,5460,5460,0
|
|
20241017,184800,173051300,5460,5460,5460,5460,0
|
|
20241017,184700,173051300,5460,5460,5460,5460,0
|
|
20241017,184600,173051300,5460,5460,5460,5460,0
|
|
20241017,184500,173051300,5460,5460,5460,5460,0
|
|
20241017,184400,173051300,5460,5460,5460,5460,0
|
|
20241017,184300,173051300,5460,5460,5460,5460,1531
|
|
20241017,184200,173051300,5460,5460,5460,5460,0
|
|
20241017,184100,173051300,5460,5460,5460,5460,0
|
|
20241017,184000,173051300,5460,5460,5460,5460,0
|
|
20241017,183900,173051300,5460,5460,5460,5460,0
|
|
20241017,183800,173051300,5460,5460,5460,5460,0
|
|
20241017,183700,173051300,5460,5460,5460,5460,0
|
|
20241017,183600,173051300,5460,5460,5460,5460,0
|
|
20241017,183500,173051300,5460,5460,5460,5460,0
|
|
20241017,183400,173051300,5460,5460,5460,5460,0
|
|
20241017,183300,173051300,5460,5460,5460,5460,0
|
|
20241017,183200,173051300,5460,5460,5460,5460,0
|
|
20241017,183100,173051300,5460,5460,5460,5460,0
|
|
20241017,183000,173051300,5460,5460,5460,5460,0
|
|
20241017,182900,173051300,5460,5460,5460,5460,0
|
|
20241017,182800,173051300,5460,5460,5460,5460,0
|
|
20241017,182700,173051300,5460,5460,5460,5460,0
|
|
20241017,182600,173051300,5460,5460,5460,5460,0
|
|
20241017,182500,173051300,5460,5460,5460,5460,0
|
|
20241017,182400,173051300,5460,5460,5460,5460,0
|
|
20241017,182300,173051300,5460,5460,5460,5460,0
|
|
20241017,182200,173051300,5460,5460,5460,5460,0
|
|
20241017,182100,173051300,5460,5460,5460,5460,0
|
|
20241017,182000,173051300,5460,5460,5460,5460,0
|
|
20241017,181900,173051300,5460,5460,5460,5460,0
|
|
20241017,181800,173051300,5460,5460,5460,5460,0
|
|
20241017,181700,173051300,5460,5460,5460,5460,0
|
|
20241017,181600,173051300,5460,5460,5460,5460,0
|
|
20241017,181500,173051300,5460,5460,5460,5460,0
|
|
20241017,181400,173051300,5460,5460,5460,5460,0
|
|
20241017,181300,173051300,5460,5460,5460,5460,1531
|
|
20241017,181200,173051300,5460,5460,5460,5460,0
|
|
20241017,181100,173051300,5460,5460,5460,5460,0
|
|
20241017,181000,173051300,5460,5460,5460,5460,0
|
|
20241017,180900,173051300,5460,5460,5460,5460,0
|
|
20241017,180800,173051300,5460,5460,5460,5460,0
|
|
20241017,180700,173051300,5460,5460,5460,5460,0
|
|
20241017,180600,173051300,5460,5460,5460,5460,0
|
|
20241017,180500,173051300,5460,5460,5460,5460,0
|
|
20241017,180400,173051300,5460,5460,5460,5460,0
|
|
20241017,180300,173051300,5460,5460,5460,5460,0
|
|
20241017,180200,173051300,5460,5460,5460,5460,0
|
|
20241017,180100,173051300,5460,5460,5460,5460,0
|
|
20241017,180000,173051300,5460,5460,5460,5460,0
|
|
20241017,175900,173051300,5460,5460,5460,5460,0
|
|
20241017,175800,173051300,5460,5460,5460,5460,0
|
|
20241017,175700,173051300,5460,5460,5460,5460,0
|
|
20241017,175600,173051300,5460,5460,5460,5460,0
|
|
20241017,175500,173051300,5460,5460,5460,5460,0
|
|
20241017,175400,173051300,5460,5460,5460,5460,0
|
|
20241017,175300,173051300,5460,5460,5460,5460,0
|
|
20241017,175200,173051300,5460,5460,5460,5460,0
|
|
20241017,175100,173051300,5460,5460,5460,5460,0
|
|
20241017,175000,173051300,5460,5460,5460,5460,0
|
|
20241017,174900,173051300,5460,5460,5460,5460,0
|
|
20241017,174800,173051300,5460,5460,5460,5460,0
|
|
20241017,174700,173051300,5460,5460,5460,5460,0
|
|
20241017,174600,173051300,5460,5460,5460,5460,0
|
|
20241017,174500,173051300,5460,5460,5460,5460,0
|
|
20241017,174400,173051300,5460,5460,5460,5460,0
|
|
20241017,174300,173051300,5460,5460,5460,5460,1531
|
|
20241017,174200,173051300,5460,5460,5460,5460,0
|
|
20241017,174100,173051300,5460,5460,5460,5460,0
|
|
20241017,174000,173051300,5460,5460,5460,5460,0
|
|
20241017,173900,173051300,5460,5460,5460,5460,0
|
|
20241017,173800,173051300,5460,5460,5460,5460,0
|
|
20241017,173700,173051300,5460,5460,5460,5460,0
|
|
20241017,173600,173051300,5460,5460,5460,5460,0
|
|
20241017,173500,173051300,5460,5460,5460,5460,0
|
|
20241017,173400,173051300,5460,5460,5460,5460,0
|
|
20241017,173300,173051300,5460,5460,5460,5460,0
|
|
20241017,173200,173051300,5460,5460,5460,5460,0
|
|
20241017,173100,173051300,5460,5460,5460,5460,0
|
|
20241017,173000,173051300,5460,5460,5460,5460,0
|
|
20241017,172900,173051300,5460,5460,5460,5460,0
|
|
20241017,172800,173051300,5460,5460,5460,5460,0
|
|
20241017,172700,173051300,5460,5460,5460,5460,0
|
|
20241017,172600,173051300,5460,5460,5460,5460,0
|
|
20241017,172500,173051300,5460,5460,5460,5460,0
|
|
20241017,172400,173051300,5460,5460,5460,5460,0
|
|
20241017,172300,173051300,5460,5460,5460,5460,0
|
|
20241017,172200,173051300,5460,5460,5460,5460,0
|
|
20241017,172100,173051300,5460,5460,5460,5460,0
|
|
20241017,172000,173051300,5460,5460,5460,5460,0
|
|
20241017,171900,173051300,5460,5460,5460,5460,0
|
|
20241017,171800,173051300,5460,5460,5460,5460,0
|
|
20241017,171700,173051300,5460,5460,5460,5460,0
|
|
20241017,171600,173051300,5460,5460,5460,5460,0
|
|
20241017,171500,173051300,5460,5460,5460,5460,0
|
|
20241017,171400,173051300,5460,5460,5460,5460,0
|
|
20241017,171300,173051300,5460,5460,5460,5460,1531
|
|
20241017,171200,173051300,5460,5460,5460,5460,0
|
|
20241017,171100,173051300,5460,5460,5460,5460,0
|
|
20241017,171000,173051300,5460,5460,5460,5460,0
|
|
20241017,170900,173051300,5460,5460,5460,5460,0
|
|
20241017,170800,173051300,5460,5460,5460,5460,0
|
|
20241017,170700,173051300,5460,5460,5460,5460,0
|
|
20241017,170600,173051300,5460,5460,5460,5460,0
|
|
20241017,170500,173051300,5460,5460,5460,5460,0
|
|
20241017,170400,173051300,5460,5460,5460,5460,0
|
|
20241017,170300,173051300,5460,5460,5460,5460,0
|
|
20241017,170200,173051300,5460,5460,5460,5460,0
|
|
20241017,170100,173051300,5460,5460,5460,5460,0
|
|
20241017,170000,173051300,5460,5460,5460,5460,0
|
|
20241017,165900,173051300,5460,5460,5460,5460,0
|
|
20241017,165800,173051300,5460,5460,5460,5460,0
|
|
20241017,165700,173051300,5460,5460,5460,5460,0
|
|
20241017,165600,173051300,5460,5460,5460,5460,0
|
|
20241017,165500,173051300,5460,5460,5460,5460,0
|
|
20241017,165400,173051300,5460,5460,5460,5460,0
|
|
20241017,165300,173051300,5460,5460,5460,5460,0
|
|
20241017,165200,173051300,5460,5460,5460,5460,0
|
|
20241017,165100,173051300,5460,5460,5460,5460,0
|
|
20241017,165000,173051300,5460,5460,5460,5460,0
|
|
20241017,164900,173051300,5460,5460,5460,5460,0
|
|
20241017,164800,173051300,5460,5460,5460,5460,0
|
|
20241017,164700,173051300,5460,5460,5460,5460,0
|
|
20241017,164600,173051300,5460,5460,5460,5460,0
|
|
20241017,164500,173051300,5460,5460,5460,5460,0
|
|
20241017,164400,173051300,5460,5460,5460,5460,0
|
|
20241017,164300,173051300,5460,5460,5460,5460,1531
|
|
20241017,164200,173051300,5460,5460,5460,5460,0
|
|
20241017,164100,173051300,5460,5460,5460,5460,0
|
|
20241017,164000,173051300,5460,5460,5460,5460,0
|
|
20241017,163900,173051300,5460,5460,5460,5460,0
|
|
20241017,163800,173051300,5460,5460,5460,5460,0
|
|
20241017,163700,173051300,5460,5460,5460,5460,0
|
|
20241017,163600,173051300,5460,5460,5460,5460,0
|
|
20241017,163500,173051300,5460,5460,5460,5460,0
|
|
20241017,163400,173051300,5460,5460,5460,5460,0
|
|
20241017,163300,173051300,5460,5460,5460,5460,0
|
|
20241017,163200,173051300,5460,5460,5460,5460,0
|
|
20241017,163100,173051300,5460,5460,5460,5460,0
|
|
20241017,163000,173051300,5460,5460,5460,5460,0
|
|
20241017,162900,173051300,5460,5460,5460,5460,0
|
|
20241017,162800,173051300,5460,5460,5460,5460,0
|
|
20241017,162700,173051300,5460,5460,5460,5460,0
|
|
20241017,162600,173051300,5460,5460,5460,5460,0
|
|
20241017,162500,173051300,5460,5460,5460,5460,0
|
|
20241017,162400,173051300,5460,5460,5460,5460,0
|
|
20241017,162300,173051300,5460,5460,5460,5460,0
|
|
20241017,162200,173051300,5460,5460,5460,5460,0
|
|
20241017,162100,173051300,5460,5460,5460,5460,0
|
|
20241017,162000,173051300,5460,5460,5460,5460,0
|
|
20241017,161900,173051300,5460,5460,5460,5460,0
|
|
20241017,161800,173051300,5460,5460,5460,5460,0
|
|
20241017,161700,173051300,5460,5460,5460,5460,0
|
|
20241017,161600,173051300,5460,5460,5460,5460,0
|
|
20241017,161500,173051300,5460,5460,5460,5460,0
|
|
20241017,161400,173051300,5460,5460,5460,5460,0
|
|
20241017,161300,173051300,5460,5460,5460,5460,1531
|
|
20241017,161200,173051300,5460,5460,5460,5460,0
|
|
20241017,161100,173051300,5460,5460,5460,5460,0
|
|
20241017,161000,173051300,5460,5460,5460,5460,0
|
|
20241017,160900,173051300,5460,5460,5460,5460,0
|
|
20241017,160800,173051300,5460,5460,5460,5460,0
|
|
20241017,160700,173051300,5460,5460,5460,5460,0
|
|
20241017,160600,173051300,5460,5460,5460,5460,0
|
|
20241017,160500,173051300,5460,5460,5460,5460,0
|
|
20241017,160400,173051300,5460,5460,5460,5460,0
|
|
20241017,160300,173051300,5460,5460,5460,5460,0
|
|
20241017,160200,173051300,5460,5460,5460,5460,0
|
|
20241017,160100,173051300,5460,5460,5460,5460,0
|
|
20241017,160000,173051300,5460,5460,5460,5460,0
|
|
20241017,155900,173051300,5460,5460,5460,5460,0
|
|
20241017,155800,173051300,5460,5460,5460,5460,0
|
|
20241017,155700,173051300,5460,5460,5460,5460,0
|
|
20241017,155600,173051300,5460,5460,5460,5460,0
|
|
20241017,155500,173051300,5460,5460,5460,5460,0
|
|
20241017,155400,173051300,5460,5460,5460,5460,0
|
|
20241017,155300,173051300,5460,5460,5460,5460,0
|
|
20241017,155200,173051300,5460,5460,5460,5460,0
|
|
20241017,155100,173051300,5460,5460,5460,5460,0
|
|
20241017,155000,173051300,5460,5460,5460,5460,0
|
|
20241017,154900,173051300,5460,5460,5460,5460,0
|
|
20241017,154800,173051300,5460,5460,5460,5460,0
|
|
20241017,154700,173051300,5460,5460,5460,5460,0
|
|
20241017,154600,173051300,5460,5460,5460,5460,0
|
|
20241017,154500,173051300,5460,5460,5460,5460,0
|
|
20241017,154400,173051300,5460,5460,5460,5460,0
|
|
20241017,154300,173051300,5460,5460,5460,5460,1531
|
|
20241017,154200,173051300,5460,5460,5460,5460,0
|
|
20241017,154100,173051300,5460,5460,5460,5460,0
|
|
20241017,154000,173051300,5460,5460,5460,5460,0
|
|
20241017,153900,173051300,5460,5460,5460,5460,0
|
|
20241017,153800,173051300,5460,5460,5460,5460,0
|
|
20241017,153700,173051300,5460,5460,5460,5460,0
|
|
20241017,153600,173051300,5460,5460,5460,5460,0
|
|
20241017,153500,173051300,5460,5460,5460,5460,0
|
|
20241017,153400,173051300,5460,5460,5460,5460,0
|
|
20241017,153300,173051300,5460,5460,5460,5460,0
|
|
20241017,153200,173051300,5460,5460,5460,5460,0
|
|
20241017,153100,173051300,5460,5460,5460,5460,0
|
|
20241017,153000,173051300,5460,5460,5460,5460,1531
|
|
20241017,152900,164692040,5470,5470,5470,5470,0
|
|
20241017,152800,164692040,5470,5470,5470,5470,0
|
|
20241017,152700,164692040,5470,5470,5470,5470,0
|
|
20241017,152600,164692040,5470,5470,5470,5470,0
|
|
20241017,152500,164692040,5470,5470,5470,5470,0
|
|
20241017,152400,164692040,5470,5470,5470,5470,0
|
|
20241017,152300,164692040,5470,5470,5470,5470,0
|
|
20241017,152200,164692040,5470,5470,5470,5470,0
|
|
20241017,152100,164692040,5470,5470,5470,5470,0
|
|
20241017,152000,164692040,5470,5470,5470,5470,0
|
|
20241017,151900,164692040,5470,5470,5470,5470,0
|
|
20241017,151800,164692040,5470,5470,5470,5470,81
|
|
20241017,151700,164248970,5470,5470,5470,5470,103
|
|
20241017,151600,163685560,5470,5470,5470,5470,0
|
|
20241017,151500,163685560,5470,5470,5470,5470,377
|
|
20241017,151400,161623370,5480,5480,5480,5480,10
|
|
20241017,151300,161568570,5470,5470,5470,5470,400
|
|
20241017,151200,159380570,5470,5470,5470,5470,0
|
|
20241017,151100,159380570,5470,5470,5470,5470,724
|
|
20241017,151000,155420290,5480,5480,5480,5480,1
|
|
20241017,150900,155414810,5470,5480,5480,5470,519
|
|
20241017,150800,152575690,5480,5480,5480,5480,0
|
|
20241017,150700,152575690,5480,5480,5480,5480,279
|
|
20241017,150600,151046770,5480,5480,5480,5480,0
|
|
20241017,150500,151046770,5480,5490,5490,5480,22
|
|
20241017,150400,150926030,5490,5490,5490,5490,0
|
|
20241017,150300,150926030,5490,5490,5490,5490,18
|
|
20241017,150200,150827210,5480,5480,5480,5480,0
|
|
20241017,150100,150827210,5480,5480,5480,5480,10
|
|
20241017,150000,150772410,5480,5480,5480,5480,0
|
|
20241017,145900,150772410,5480,5480,5480,5480,0
|
|
20241017,145800,150772410,5480,5480,5480,5480,0
|
|
20241017,145700,150772410,5480,5480,5480,5480,0
|
|
20241017,145600,150772410,5480,5480,5480,5480,0
|
|
20241017,145500,150772410,5480,5480,5480,5480,0
|
|
20241017,145400,150772410,5480,5480,5480,5480,104
|
|
20241017,145300,150202490,5480,5480,5480,5480,0
|
|
20241017,145200,150202490,5480,5480,5480,5480,0
|
|
20241017,145100,150202490,5480,5480,5480,5480,0
|
|
20241017,145000,150202490,5480,5480,5480,5480,0
|
|
20241017,144900,150202490,5480,5480,5480,5480,0
|
|
20241017,144800,150202490,5480,5480,5480,5480,0
|
|
20241017,144700,150202490,5480,5480,5480,5480,30
|
|
20241017,144600,150038090,5480,5480,5480,5480,0
|
|
20241017,144500,150038090,5480,5480,5480,5480,0
|
|
20241017,144400,150038090,5480,5480,5480,5480,0
|
|
20241017,144300,150038090,5480,5480,5480,5480,0
|
|
20241017,144200,150038090,5480,5480,5480,5480,0
|
|
20241017,144100,150038090,5480,5480,5480,5480,0
|
|
20241017,144000,150038090,5480,5500,5500,5480,152
|
|
20241017,143900,149203930,5500,5500,5500,5500,827
|
|
20241017,143800,144655430,5470,5470,5470,5470,0
|
|
20241017,143700,144655430,5470,5470,5470,5470,0
|
|
20241017,143600,144655430,5470,5470,5470,5470,0
|
|
20241017,143500,144655430,5470,5480,5480,5470,595
|
|
20241017,143400,141400650,5480,5480,5480,5480,0
|
|
20241017,143300,141400650,5480,5480,5480,5480,0
|
|
20241017,143200,141400650,5480,5480,5480,5480,0
|
|
20241017,143100,141400650,5480,5480,5480,5480,0
|
|
20241017,143000,141400650,5480,5480,5480,5480,1
|
|
20241017,142900,141395170,5480,5480,5480,5480,80
|
|
20241017,142800,140956770,5480,5480,5480,5480,0
|
|
20241017,142700,140956770,5480,5480,5480,5480,0
|
|
20241017,142600,140956770,5480,5480,5480,5480,0
|
|
20241017,142500,140956770,5480,5480,5480,5480,124
|
|
20241017,142400,140277250,5470,5470,5470,5470,0
|
|
20241017,142300,140277250,5470,5470,5470,5470,200
|
|
20241017,142200,139183250,5480,5480,5480,5480,0
|
|
20241017,142100,139183250,5480,5480,5480,5480,0
|
|
20241017,142000,139183250,5480,5480,5480,5480,0
|
|
20241017,141900,139183250,5480,5480,5480,5480,48
|
|
20241017,141800,138920210,5480,5480,5480,5480,0
|
|
20241017,141700,138920210,5480,5480,5480,5480,100
|
|
20241017,141600,138372210,5480,5480,5480,5480,0
|
|
20241017,141500,138372210,5480,5480,5480,5480,100
|
|
20241017,141400,137824210,5480,5480,5480,5480,0
|
|
20241017,141300,137824210,5480,5480,5480,5480,0
|
|
20241017,141200,137824210,5480,5480,5480,5480,110
|
|
20241017,141100,137221410,5480,5480,5480,5480,0
|
|
20241017,141000,137221410,5480,5480,5480,5480,0
|
|
20241017,140900,137221410,5480,5480,5480,5480,120
|
|
20241017,140800,136563810,5490,5490,5490,5490,0
|
|
20241017,140700,136563810,5490,5490,5490,5490,4
|
|
20241017,140600,136541850,5480,5480,5480,5480,0
|
|
20241017,140500,136541850,5480,5480,5480,5480,0
|
|
20241017,140400,136541850,5480,5480,5480,5480,0
|
|
20241017,140300,136541850,5480,5480,5480,5480,0
|
|
20241017,140200,136541850,5480,5480,5480,5480,0
|
|
20241017,140100,136541850,5480,5480,5480,5480,0
|
|
20241017,140000,136541850,5480,5480,5480,5480,0
|
|
20241017,135900,136541850,5480,5480,5480,5480,0
|
|
20241017,135800,136541850,5480,5480,5480,5480,0
|
|
20241017,135700,136541850,5480,5480,5480,5480,0
|
|
20241017,135600,136541850,5480,5480,5480,5480,0
|
|
20241017,135500,136541850,5480,5480,5480,5480,0
|
|
20241017,135400,136541850,5480,5480,5480,5480,0
|
|
20241017,135300,136541850,5480,5480,5480,5480,0
|
|
20241017,135200,136541850,5480,5480,5480,5480,0
|
|
20241017,135100,136541850,5480,5480,5480,5480,78
|
|
20241017,135000,136114410,5470,5470,5470,5470,0
|
|
20241017,134900,136114410,5470,5470,5470,5470,0
|
|
20241017,134800,136114410,5470,5480,5480,5470,3137
|
|
20241017,134700,118925020,5480,5490,5490,5480,1108
|
|
20241017,134600,112843180,5480,5480,5480,5480,0
|
|
20241017,134500,112843180,5480,5480,5480,5480,0
|
|
20241017,134400,112843180,5480,5480,5480,5480,0
|
|
20241017,134300,112843180,5480,5480,5480,5480,0
|
|
20241017,134200,112843180,5480,5480,5480,5480,0
|
|
20241017,134100,112843180,5480,5480,5480,5480,0
|
|
20241017,134000,112843180,5480,5480,5480,5480,0
|
|
20241017,133900,112843180,5480,5480,5480,5480,0
|
|
20241017,133800,112843180,5480,5480,5480,5480,1
|
|
20241017,133700,112837700,5500,5500,5500,5500,0
|
|
20241017,133600,112837700,5500,5500,5500,5500,0
|
|
20241017,133500,112837700,5500,5500,5500,5500,0
|
|
20241017,133400,112837700,5500,5500,5500,5500,0
|
|
20241017,133300,112837700,5500,5500,5500,5500,0
|
|
20241017,133200,112837700,5500,5500,5500,5500,0
|
|
20241017,133100,112837700,5500,5500,5500,5500,0
|
|
20241017,133000,112837700,5500,5500,5500,5500,0
|
|
20241017,132900,112837700,5500,5500,5500,5500,0
|
|
20241017,132800,112837700,5500,5500,5500,5500,0
|
|
20241017,132700,112837700,5500,5500,5500,5500,0
|
|
20241017,132600,112837700,5500,5490,5500,5490,456
|
|
20241017,132500,110330300,5500,5500,5500,5500,50
|
|
20241017,132400,110055300,5490,5490,5490,5490,0
|
|
20241017,132300,110055300,5490,5490,5490,5490,0
|
|
20241017,132200,110055300,5490,5490,5490,5490,0
|
|
20241017,132100,110055300,5490,5490,5490,5490,0
|
|
20241017,132000,110055300,5490,5490,5490,5490,0
|
|
20241017,131900,110055300,5490,5490,5490,5490,0
|
|
20241017,131800,110055300,5490,5490,5490,5490,0
|
|
20241017,131700,110055300,5490,5490,5490,5490,0
|
|
20241017,131600,110055300,5490,5490,5490,5490,0
|
|
20241017,131500,110055300,5490,5490,5490,5490,37
|
|
20241017,131400,109852170,5490,5490,5490,5490,0
|
|
20241017,131300,109852170,5490,5490,5490,5490,0
|
|
20241017,131200,109852170,5490,5490,5490,5490,90
|
|
20241017,131100,109358070,5490,5490,5490,5490,0
|
|
20241017,131000,109358070,5490,5490,5490,5490,80
|
|
20241017,130900,108918870,5490,5490,5490,5490,16
|
|
20241017,130800,108831030,5500,5500,5500,5500,0
|
|
20241017,130700,108831030,5500,5500,5500,5500,79
|
|
20241017,130600,108396530,5500,5500,5500,5500,231
|
|
20241017,130500,107126030,5500,5500,5500,5500,801
|
|
20241017,130400,102720530,5500,5500,5500,5500,0
|
|
20241017,130300,102720530,5500,5500,5500,5500,1
|
|
20241017,130200,102715030,5490,5490,5490,5490,0
|
|
20241017,130100,102715030,5490,5490,5490,5490,0
|
|
20241017,130000,102715030,5490,5490,5490,5490,140
|
|
20241017,125900,101946430,5490,5490,5490,5490,0
|
|
20241017,125800,101946430,5490,5490,5490,5490,0
|
|
20241017,125700,101946430,5490,5490,5490,5490,139
|
|
20241017,125600,101183320,5490,5490,5490,5490,0
|
|
20241017,125500,101183320,5490,5480,5490,5480,258
|
|
20241017,125400,99769280,5490,5490,5490,5490,2
|
|
20241017,125300,99758300,5490,5490,5490,5490,0
|
|
20241017,125200,99758300,5490,5490,5490,5490,0
|
|
20241017,125100,99758300,5490,5490,5490,5490,0
|
|
20241017,125000,99758300,5490,5490,5490,5490,0
|
|
20241017,124900,99758300,5490,5490,5490,5490,0
|
|
20241017,124800,99758300,5490,5490,5490,5490,0
|
|
20241017,124700,99758300,5490,5490,5490,5490,43
|
|
20241017,124600,99522230,5490,5490,5490,5490,70
|
|
20241017,124500,99137930,5490,5490,5490,5490,0
|
|
20241017,124400,99137930,5490,5490,5490,5490,90
|
|
20241017,124300,98643830,5500,5500,5500,5500,0
|
|
20241017,124200,98643830,5500,5500,5500,5500,0
|
|
20241017,124100,98643830,5500,5500,5500,5500,0
|
|
20241017,124000,98643830,5500,5500,5500,5500,3
|
|
20241017,123900,98627330,5490,5490,5490,5490,0
|
|
20241017,123800,98627330,5490,5490,5490,5490,0
|
|
20241017,123700,98627330,5490,5490,5490,5490,143
|
|
20241017,123600,97842260,5490,5490,5490,5490,0
|
|
20241017,123500,97842260,5490,5490,5490,5490,90
|
|
20241017,123400,97348160,5500,5500,5500,5500,0
|
|
20241017,123300,97348160,5500,5500,5500,5500,0
|
|
20241017,123200,97348160,5500,5500,5500,5500,0
|
|
20241017,123100,97348160,5500,5500,5500,5500,250
|
|
20241017,123000,95973160,5490,5490,5490,5490,0
|
|
20241017,122900,95973160,5490,5490,5490,5490,0
|
|
20241017,122800,95973160,5490,5490,5490,5490,0
|
|
20241017,122700,95973160,5490,5490,5490,5490,0
|
|
20241017,122600,95973160,5490,5490,5490,5490,0
|
|
20241017,122500,95973160,5490,5490,5490,5490,0
|
|
20241017,122400,95973160,5490,5490,5490,5490,0
|
|
20241017,122300,95973160,5490,5490,5490,5490,0
|
|
20241017,122200,95973160,5490,5490,5490,5490,0
|
|
20241017,122100,95973160,5490,5490,5490,5490,0
|
|
20241017,122000,95973160,5490,5490,5490,5490,0
|
|
20241017,121900,95973160,5490,5490,5490,5490,0
|
|
20241017,121800,95973160,5490,5490,5490,5490,0
|
|
20241017,121700,95973160,5490,5490,5490,5490,99
|
|
20241017,121600,95429650,5500,5500,5500,5500,0
|
|
20241017,121500,95429650,5500,5500,5500,5500,0
|
|
20241017,121400,95429650,5500,5500,5500,5500,0
|
|
20241017,121300,95429650,5500,5500,5500,5500,0
|
|
20241017,121200,95429650,5500,5500,5500,5500,0
|
|
20241017,121100,95429650,5500,5500,5500,5500,0
|
|
20241017,121000,95429650,5500,5500,5500,5500,0
|
|
20241017,120900,95429650,5500,5500,5500,5500,0
|
|
20241017,120800,95429650,5500,5500,5500,5500,0
|
|
20241017,120700,95429650,5500,5500,5500,5500,185
|
|
20241017,120600,94412150,5490,5490,5490,5490,0
|
|
20241017,120500,94412150,5490,5490,5490,5490,0
|
|
20241017,120400,94412150,5490,5490,5490,5490,0
|
|
20241017,120300,94412150,5490,5490,5490,5490,100
|
|
20241017,120200,93863150,5490,5490,5490,5490,0
|
|
20241017,120100,93863150,5490,5490,5490,5490,3
|
|
20241017,120000,93846680,5490,5490,5490,5490,0
|
|
20241017,115900,93846680,5490,5490,5490,5490,0
|
|
20241017,115800,93846680,5490,5490,5490,5490,0
|
|
20241017,115700,93846680,5490,5490,5490,5490,0
|
|
20241017,115600,93846680,5490,5490,5490,5490,0
|
|
20241017,115500,93846680,5490,5490,5490,5490,0
|
|
20241017,115400,93846680,5490,5490,5490,5490,20
|
|
20241017,115300,93736880,5480,5480,5480,5480,0
|
|
20241017,115200,93736880,5480,5480,5480,5480,0
|
|
20241017,115100,93736880,5480,5480,5480,5480,0
|
|
20241017,115000,93736880,5480,5480,5480,5480,0
|
|
20241017,114900,93736880,5480,5480,5480,5480,0
|
|
20241017,114800,93736880,5480,5480,5480,5480,0
|
|
20241017,114700,93736880,5480,5470,5480,5470,2978
|
|
20241017,114600,77437440,5480,5480,5480,5480,50
|
|
20241017,114500,77163440,5480,5480,5480,5480,0
|
|
20241017,114400,77163440,5480,5480,5480,5480,0
|
|
20241017,114300,77163440,5480,5480,5480,5480,0
|
|
20241017,114200,77163440,5480,5480,5480,5480,0
|
|
20241017,114100,77163440,5480,5480,5480,5480,0
|
|
20241017,114000,77163440,5480,5480,5480,5480,0
|
|
20241017,113900,77163440,5480,5480,5480,5480,225
|
|
20241017,113800,75930440,5470,5470,5470,5470,0
|
|
20241017,113700,75930440,5470,5470,5470,5470,0
|
|
20241017,113600,75930440,5470,5470,5470,5470,98
|
|
20241017,113500,75394380,5480,5480,5480,5480,5
|
|
20241017,113400,75366980,5480,5480,5480,5480,0
|
|
20241017,113300,75366980,5480,5480,5480,5480,0
|
|
20241017,113200,75366980,5480,5480,5480,5480,0
|
|
20241017,113100,75366980,5480,5480,5480,5480,0
|
|
20241017,113000,75366980,5480,5480,5480,5480,0
|
|
20241017,112900,75366980,5480,5480,5480,5480,0
|
|
20241017,112800,75366980,5480,5480,5480,5480,0
|
|
20241017,112700,75366980,5480,5480,5480,5480,200
|
|
20241017,112600,74270980,5480,5480,5480,5480,0
|
|
20241017,112500,74270980,5480,5480,5480,5470,1706
|
|
20241017,112400,64922920,5480,5480,5480,5480,10
|
|
20241017,112300,64868120,5480,5480,5480,5480,132
|
|
20241017,112200,64144760,5480,5480,5480,5480,5
|
|
20241017,112100,64117360,5480,5480,5480,5480,0
|
|
20241017,112000,64117360,5480,5480,5480,5480,5
|
|
20241017,111900,64089960,5480,5480,5480,5480,232
|
|
20241017,111800,62818600,5480,5480,5480,5480,0
|
|
20241017,111700,62818600,5480,5480,5480,5480,0
|
|
20241017,111600,62818600,5480,5480,5480,5480,2
|
|
20241017,111500,62807640,5480,5480,5480,5480,1255
|
|
20241017,111400,55930240,5480,5480,5480,5480,0
|
|
20241017,111300,55930240,5480,5480,5480,5480,0
|
|
20241017,111200,55930240,5480,5480,5480,5480,330
|
|
20241017,111100,54121840,5480,5480,5480,5480,0
|
|
20241017,111000,54121840,5480,5480,5480,5480,0
|
|
20241017,110900,54121840,5480,5480,5480,5480,100
|
|
20241017,110800,53573840,5480,5480,5480,5480,0
|
|
20241017,110700,53573840,5480,5480,5480,5480,0
|
|
20241017,110600,53573840,5480,5490,5490,5480,460
|
|
20241017,110500,51048790,5490,5490,5490,5490,0
|
|
20241017,110400,51048790,5490,5490,5490,5490,0
|
|
20241017,110300,51048790,5490,5490,5490,5490,0
|
|
20241017,110200,51048790,5490,5490,5490,5490,0
|
|
20241017,110100,51048790,5490,5490,5490,5490,0
|
|
20241017,110000,51048790,5490,5490,5490,5490,0
|
|
20241017,105900,51048790,5490,5490,5490,5490,0
|
|
20241017,105800,51048790,5490,5490,5490,5490,0
|
|
20241017,105700,51048790,5490,5490,5490,5490,0
|
|
20241017,105600,51048790,5490,5490,5490,5490,0
|
|
20241017,105500,51048790,5490,5490,5490,5490,0
|
|
20241017,105400,51048790,5490,5490,5490,5490,0
|
|
20241017,105300,51048790,5490,5490,5490,5490,3
|
|
20241017,105200,51032320,5490,5490,5490,5490,0
|
|
20241017,105100,51032320,5490,5490,5490,5490,0
|
|
20241017,105000,51032320,5490,5490,5490,5490,0
|
|
20241017,104900,51032320,5490,5490,5490,5490,35
|
|
20241017,104800,50840170,5490,5490,5490,5490,0
|
|
20241017,104700,50840170,5490,5490,5490,5490,0
|
|
20241017,104600,50840170,5490,5500,5500,5490,527
|
|
20241017,104500,47942580,5500,5500,5500,5500,0
|
|
20241017,104400,47942580,5500,5500,5500,5500,315
|
|
20241017,104300,46210080,5500,5500,5500,5500,0
|
|
20241017,104200,46210080,5500,5500,5500,5500,18
|
|
20241017,104100,46111080,5500,5500,5500,5500,0
|
|
20241017,104000,46111080,5500,5500,5500,5500,0
|
|
20241017,103900,46111080,5500,5500,5500,5500,0
|
|
20241017,103800,46111080,5500,5500,5500,5500,0
|
|
20241017,103700,46111080,5500,5500,5500,5500,0
|
|
20241017,103600,46111080,5500,5500,5500,5500,0
|
|
20241017,103500,46111080,5500,5510,5510,5500,202
|
|
20241017,103400,45000060,5510,5510,5510,5500,301
|
|
20241017,103300,43343550,5500,5500,5500,5500,0
|
|
20241017,103200,43343550,5500,5500,5500,5500,0
|
|
20241017,103100,43343550,5500,5500,5500,5500,0
|
|
20241017,103000,43343550,5500,5500,5500,5500,0
|
|
20241017,102900,43343550,5500,5500,5500,5500,0
|
|
20241017,102800,43343550,5500,5500,5500,5500,0
|
|
20241017,102700,43343550,5500,5500,5500,5500,0
|
|
20241017,102600,43343550,5500,5500,5500,5500,0
|
|
20241017,102500,43343550,5500,5500,5500,5500,0
|
|
20241017,102400,43343550,5500,5500,5500,5500,1
|
|
20241017,102300,43338050,5510,5510,5510,5510,0
|
|
20241017,102200,43338050,5510,5510,5510,5510,112
|
|
20241017,102100,42720930,5510,5510,5510,5510,97
|
|
20241017,102000,42186460,5510,5510,5510,5510,140
|
|
20241017,101900,41415060,5510,5510,5510,5510,343
|
|
20241017,101800,39525130,5520,5520,5520,5520,0
|
|
20241017,101700,39525130,5520,5520,5520,5520,0
|
|
20241017,101600,39525130,5520,5520,5520,5520,0
|
|
20241017,101500,39525130,5520,5520,5520,5520,0
|
|
20241017,101400,39525130,5520,5520,5520,5520,0
|
|
20241017,101300,39525130,5520,5520,5520,5520,0
|
|
20241017,101200,39525130,5520,5520,5520,5520,0
|
|
20241017,101100,39525130,5520,5520,5520,5520,50
|
|
20241017,101000,39249130,5520,5520,5520,5520,200
|
|
20241017,100900,38145130,5520,5520,5520,5520,0
|
|
20241017,100800,38145130,5520,5520,5520,5520,0
|
|
20241017,100700,38145130,5520,5520,5520,5520,0
|
|
20241017,100600,38145130,5520,5520,5520,5520,0
|
|
20241017,100500,38145130,5520,5520,5520,5520,0
|
|
20241017,100400,38145130,5520,5520,5520,5520,0
|
|
20241017,100300,38145130,5520,5520,5520,5520,5
|
|
20241017,100200,38117530,5520,5520,5520,5520,0
|
|
20241017,100100,38117530,5520,5520,5520,5520,0
|
|
20241017,100000,38117530,5520,5510,5520,5510,151
|
|
20241017,095900,37285510,5510,5510,5510,5510,0
|
|
20241017,095800,37285510,5510,5510,5520,5510,403
|
|
20241017,095700,35064970,5520,5520,5520,5520,19
|
|
20241017,095600,34960090,5520,5520,5520,5520,1
|
|
20241017,095500,34954570,5510,5510,5510,5510,0
|
|
20241017,095400,34954570,5510,5510,5510,5510,100
|
|
20241017,095300,34403570,5540,5540,5540,5540,0
|
|
20241017,095200,34403570,5540,5540,5540,5540,1
|
|
20241017,095100,34398030,5540,5540,5540,5540,0
|
|
20241017,095000,34398030,5540,5540,5540,5540,10
|
|
20241017,094900,34342630,5540,5540,5540,5540,23
|
|
20241017,094800,34215210,5530,5530,5530,5530,10
|
|
20241017,094700,34159910,5540,5540,5540,5540,0
|
|
20241017,094600,34159910,5540,5540,5540,5540,0
|
|
20241017,094500,34159910,5540,5540,5540,5540,0
|
|
20241017,094400,34159910,5540,5540,5540,5540,0
|
|
20241017,094300,34159910,5540,5540,5540,5540,31
|
|
20241017,094200,33988170,5540,5540,5540,5540,1
|
|
20241017,094100,33982630,5540,5540,5540,5540,4
|
|
20241017,094000,33960470,5540,5540,5540,5500,108
|
|
20241017,093900,33366150,5540,5540,5540,5540,16
|
|
20241017,093800,33277510,5500,5500,5500,5500,0
|
|
20241017,093700,33277510,5500,5540,5540,5500,2
|
|
20241017,093600,33266470,5530,5530,5530,5530,75
|
|
20241017,093500,32851720,5530,5530,5530,5530,0
|
|
20241017,093400,32851720,5530,5530,5530,5530,1
|
|
20241017,093300,32846190,5490,5510,5510,5490,110
|
|
20241017,093200,32241750,5530,5530,5530,5530,0
|
|
20241017,093100,32241750,5530,5530,5530,5530,1
|
|
20241017,093000,32236220,5530,5530,5530,5530,15
|
|
20241017,092900,32153270,5530,5530,5530,5530,0
|
|
20241017,092800,32153270,5530,5530,5530,5530,6
|
|
20241017,092700,32120090,5530,5530,5530,5530,0
|
|
20241017,092600,32120090,5530,5530,5530,5530,1
|
|
20241017,092500,32114560,5520,5520,5520,5520,1
|
|
20241017,092400,32109040,5500,5500,5500,5500,0
|
|
20241017,092300,32109040,5500,5500,5500,5500,100
|
|
20241017,092200,31559040,5490,5490,5490,5490,0
|
|
20241017,092100,31559040,5490,5490,5490,5490,0
|
|
20241017,092000,31559040,5490,5500,5500,5480,75
|
|
20241017,091900,31147020,5530,5530,5530,5530,0
|
|
20241017,091800,31147020,5530,5530,5530,5530,0
|
|
20241017,091700,31147020,5530,5530,5530,5530,150
|
|
20241017,091600,30317520,5500,5500,5500,5500,0
|
|
20241017,091500,30317520,5500,5520,5520,5500,2161
|
|
20241017,091400,18391040,5520,5520,5520,5520,419
|
|
20241017,091300,16078160,5520,5520,5520,5520,128
|
|
20241017,091200,15371600,5540,5540,5540,5540,39
|
|
20241017,091100,15155540,5540,5530,5540,5530,33
|
|
20241017,091000,14972820,5530,5530,5540,5530,180
|
|
20241017,090900,13977320,5520,5520,5520,5520,600
|
|
20241017,090800,10665320,5540,5540,5540,5540,0
|
|
20241017,090700,10665320,5540,5540,5540,5540,17
|
|
20241017,090600,10571140,5540,5540,5540,5540,20
|
|
20241017,090500,10460340,5550,5550,5550,5550,360
|
|
20241017,090400,8462340,5550,5550,5550,5550,0
|
|
20241017,090300,8462340,5550,5550,5550,5550,0
|
|
20241017,090200,8462340,5550,5550,5550,5550,0
|
|
20241017,090100,8462340,5550,5550,5550,5550,0
|
|
20241017,090000,8462340,5550,5520,5550,5520,1533
|