632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192900,465534230,5180,5180,5180,5180,3556
|
|
20241014,192800,465534230,5180,5180,5180,5180,0
|
|
20241014,192700,465534230,5180,5180,5180,5180,0
|
|
20241014,192600,465534230,5180,5180,5180,5180,0
|
|
20241014,192500,465534230,5180,5180,5180,5180,0
|
|
20241014,192400,465534230,5180,5180,5180,5180,0
|
|
20241014,192300,465534230,5180,5180,5180,5180,0
|
|
20241014,192200,465534230,5180,5180,5180,5180,0
|
|
20241014,192100,465534230,5180,5180,5180,5180,0
|
|
20241014,192000,465534230,5180,5180,5180,5180,0
|
|
20241014,191900,465534230,5180,5180,5180,5180,0
|
|
20241014,191800,465534230,5180,5180,5180,5180,0
|
|
20241014,191700,465534230,5180,5180,5180,5180,0
|
|
20241014,191600,465534230,5180,5180,5180,5180,0
|
|
20241014,191500,465534230,5180,5180,5180,5180,0
|
|
20241014,191400,465534230,5180,5180,5180,5180,0
|
|
20241014,191300,465534230,5180,5180,5180,5180,0
|
|
20241014,191200,465534230,5180,5180,5180,5180,0
|
|
20241014,191100,465534230,5180,5180,5180,5180,0
|
|
20241014,191000,465534230,5180,5180,5180,5180,0
|
|
20241014,190900,465534230,5180,5180,5180,5180,0
|
|
20241014,190800,465534230,5180,5180,5180,5180,0
|
|
20241014,190700,465534230,5180,5180,5180,5180,0
|
|
20241014,190600,465534230,5180,5180,5180,5180,0
|
|
20241014,190500,465534230,5180,5180,5180,5180,0
|
|
20241014,190400,465534230,5180,5180,5180,5180,0
|
|
20241014,190300,465534230,5180,5180,5180,5180,0
|
|
20241014,190200,465534230,5180,5180,5180,5180,0
|
|
20241014,190100,465534230,5180,5180,5180,5180,0
|
|
20241014,190000,465534230,5180,5180,5180,5180,0
|
|
20241014,185900,465534230,5180,5180,5180,5180,3556
|
|
20241014,185800,465534230,5180,5180,5180,5180,0
|
|
20241014,185700,465534230,5180,5180,5180,5180,0
|
|
20241014,185600,465534230,5180,5180,5180,5180,0
|
|
20241014,185500,465534230,5180,5180,5180,5180,0
|
|
20241014,185400,465534230,5180,5180,5180,5180,0
|
|
20241014,185300,465534230,5180,5180,5180,5180,0
|
|
20241014,185200,465534230,5180,5180,5180,5180,0
|
|
20241014,185100,465534230,5180,5180,5180,5180,0
|
|
20241014,185000,465534230,5180,5180,5180,5180,0
|
|
20241014,184900,465534230,5180,5180,5180,5180,0
|
|
20241014,184800,465534230,5180,5180,5180,5180,0
|
|
20241014,184700,465534230,5180,5180,5180,5180,0
|
|
20241014,184600,465534230,5180,5180,5180,5180,0
|
|
20241014,184500,465534230,5180,5180,5180,5180,0
|
|
20241014,184400,465534230,5180,5180,5180,5180,0
|
|
20241014,184300,465534230,5180,5180,5180,5180,0
|
|
20241014,184200,465534230,5180,5180,5180,5180,0
|
|
20241014,184100,465534230,5180,5180,5180,5180,0
|
|
20241014,184000,465534230,5180,5180,5180,5180,0
|
|
20241014,183900,465534230,5180,5180,5180,5180,0
|
|
20241014,183800,465534230,5180,5180,5180,5180,0
|
|
20241014,183700,465534230,5180,5180,5180,5180,0
|
|
20241014,183600,465534230,5180,5180,5180,5180,0
|
|
20241014,183500,465534230,5180,5180,5180,5180,0
|
|
20241014,183400,465534230,5180,5180,5180,5180,0
|
|
20241014,183300,465534230,5180,5180,5180,5180,0
|
|
20241014,183200,465534230,5180,5180,5180,5180,0
|
|
20241014,183100,465534230,5180,5180,5180,5180,0
|
|
20241014,183000,465534230,5180,5180,5180,5180,0
|
|
20241014,182900,465534230,5180,5180,5180,5180,3556
|
|
20241014,182800,465534230,5180,5180,5180,5180,0
|
|
20241014,182700,465534230,5180,5180,5180,5180,0
|
|
20241014,182600,465534230,5180,5180,5180,5180,0
|
|
20241014,182500,465534230,5180,5180,5180,5180,0
|
|
20241014,182400,465534230,5180,5180,5180,5180,0
|
|
20241014,182300,465534230,5180,5180,5180,5180,0
|
|
20241014,182200,465534230,5180,5180,5180,5180,0
|
|
20241014,182100,465534230,5180,5180,5180,5180,0
|
|
20241014,182000,465534230,5180,5180,5180,5180,0
|
|
20241014,181900,465534230,5180,5180,5180,5180,0
|
|
20241014,181800,465534230,5180,5180,5180,5180,0
|
|
20241014,181700,465534230,5180,5180,5180,5180,0
|
|
20241014,181600,465534230,5180,5180,5180,5180,0
|
|
20241014,181500,465534230,5180,5180,5180,5180,0
|
|
20241014,181400,465534230,5180,5180,5180,5180,0
|
|
20241014,181300,465534230,5180,5180,5180,5180,0
|
|
20241014,181200,465534230,5180,5180,5180,5180,0
|
|
20241014,181100,465534230,5180,5180,5180,5180,0
|
|
20241014,181000,465534230,5180,5180,5180,5180,0
|
|
20241014,180900,465534230,5180,5180,5180,5180,0
|
|
20241014,180800,465534230,5180,5180,5180,5180,0
|
|
20241014,180700,465534230,5180,5180,5180,5180,0
|
|
20241014,180600,465534230,5180,5180,5180,5180,0
|
|
20241014,180500,465534230,5180,5180,5180,5180,0
|
|
20241014,180400,465534230,5180,5180,5180,5180,0
|
|
20241014,180300,465534230,5180,5180,5180,5180,0
|
|
20241014,180200,465534230,5180,5180,5180,5180,0
|
|
20241014,180100,465534230,5180,5180,5180,5180,0
|
|
20241014,180000,465534230,5180,5180,5180,5180,0
|
|
20241014,175900,465534230,5180,5180,5180,5180,3556
|
|
20241014,175800,465534230,5180,5180,5180,5180,0
|
|
20241014,175700,465534230,5180,5180,5180,5180,0
|
|
20241014,175600,465534230,5180,5180,5180,5180,0
|
|
20241014,175500,465534230,5180,5180,5180,5180,0
|
|
20241014,175400,465534230,5180,5180,5180,5180,0
|
|
20241014,175300,465534230,5180,5180,5180,5180,0
|
|
20241014,175200,465534230,5180,5180,5180,5180,0
|
|
20241014,175100,465534230,5180,5180,5180,5180,0
|
|
20241014,175000,465534230,5180,5180,5180,5180,0
|
|
20241014,174900,465534230,5180,5180,5180,5180,0
|
|
20241014,174800,465534230,5180,5180,5180,5180,0
|
|
20241014,174700,465534230,5180,5180,5180,5180,0
|
|
20241014,174600,465534230,5180,5180,5180,5180,0
|
|
20241014,174500,465534230,5180,5180,5180,5180,0
|
|
20241014,174400,465534230,5180,5180,5180,5180,0
|
|
20241014,174300,465534230,5180,5180,5180,5180,0
|
|
20241014,174200,465534230,5180,5180,5180,5180,0
|
|
20241014,174100,465534230,5180,5180,5180,5180,0
|
|
20241014,174000,465534230,5180,5180,5180,5180,0
|
|
20241014,173900,465534230,5180,5180,5180,5180,0
|
|
20241014,173800,465534230,5180,5180,5180,5180,0
|
|
20241014,173700,465534230,5180,5180,5180,5180,0
|
|
20241014,173600,465534230,5180,5180,5180,5180,0
|
|
20241014,173500,465534230,5180,5180,5180,5180,0
|
|
20241014,173400,465534230,5180,5180,5180,5180,0
|
|
20241014,173300,465534230,5180,5180,5180,5180,0
|
|
20241014,173200,465534230,5180,5180,5180,5180,0
|
|
20241014,173100,465534230,5180,5180,5180,5180,0
|
|
20241014,173000,465534230,5180,5180,5180,5180,0
|
|
20241014,172900,465534230,5180,5180,5180,5180,3556
|
|
20241014,172800,465534230,5180,5180,5180,5180,0
|
|
20241014,172700,465534230,5180,5180,5180,5180,0
|
|
20241014,172600,465534230,5180,5180,5180,5180,0
|
|
20241014,172500,465534230,5180,5180,5180,5180,0
|
|
20241014,172400,465534230,5180,5180,5180,5180,0
|
|
20241014,172300,465534230,5180,5180,5180,5180,0
|
|
20241014,172200,465534230,5180,5180,5180,5180,0
|
|
20241014,172100,465534230,5180,5180,5180,5180,0
|
|
20241014,172000,465534230,5180,5180,5180,5180,0
|
|
20241014,171900,465534230,5180,5180,5180,5180,0
|
|
20241014,171800,465534230,5180,5180,5180,5180,0
|
|
20241014,171700,465534230,5180,5180,5180,5180,0
|
|
20241014,171600,465534230,5180,5180,5180,5180,0
|
|
20241014,171500,465534230,5180,5180,5180,5180,0
|
|
20241014,171400,465534230,5180,5180,5180,5180,0
|
|
20241014,171300,465534230,5180,5180,5180,5180,0
|
|
20241014,171200,465534230,5180,5180,5180,5180,0
|
|
20241014,171100,465534230,5180,5180,5180,5180,0
|
|
20241014,171000,465534230,5180,5180,5180,5180,0
|
|
20241014,170900,465534230,5180,5180,5180,5180,0
|
|
20241014,170800,465534230,5180,5180,5180,5180,0
|
|
20241014,170700,465534230,5180,5180,5180,5180,0
|
|
20241014,170600,465534230,5180,5180,5180,5180,0
|
|
20241014,170500,465534230,5180,5180,5180,5180,0
|
|
20241014,170400,465534230,5180,5180,5180,5180,0
|
|
20241014,170300,465534230,5180,5180,5180,5180,0
|
|
20241014,170200,465534230,5180,5180,5180,5180,0
|
|
20241014,170100,465534230,5180,5180,5180,5180,0
|
|
20241014,170000,465534230,5180,5180,5180,5180,0
|
|
20241014,165900,465534230,5180,5180,5180,5180,3556
|
|
20241014,165800,465534230,5180,5180,5180,5180,0
|
|
20241014,165700,465534230,5180,5180,5180,5180,0
|
|
20241014,165600,465534230,5180,5180,5180,5180,0
|
|
20241014,165500,465534230,5180,5180,5180,5180,0
|
|
20241014,165400,465534230,5180,5180,5180,5180,0
|
|
20241014,165300,465534230,5180,5180,5180,5180,0
|
|
20241014,165200,465534230,5180,5180,5180,5180,0
|
|
20241014,165100,465534230,5180,5180,5180,5180,0
|
|
20241014,165000,465534230,5180,5180,5180,5180,0
|
|
20241014,164900,465534230,5180,5180,5180,5180,0
|
|
20241014,164800,465534230,5180,5180,5180,5180,0
|
|
20241014,164700,465534230,5180,5180,5180,5180,0
|
|
20241014,164600,465534230,5180,5180,5180,5180,0
|
|
20241014,164500,465534230,5180,5180,5180,5180,0
|
|
20241014,164400,465534230,5180,5180,5180,5180,0
|
|
20241014,164300,465534230,5180,5180,5180,5180,0
|
|
20241014,164200,465534230,5180,5180,5180,5180,0
|
|
20241014,164100,465534230,5180,5180,5180,5180,0
|
|
20241014,164000,465534230,5180,5180,5180,5180,0
|
|
20241014,163900,465534230,5180,5180,5180,5180,0
|
|
20241014,163800,465534230,5180,5180,5180,5180,0
|
|
20241014,163700,465534230,5180,5180,5180,5180,0
|
|
20241014,163600,465534230,5180,5180,5180,5180,0
|
|
20241014,163500,465534230,5180,5180,5180,5180,0
|
|
20241014,163400,465534230,5180,5180,5180,5180,0
|
|
20241014,163300,465534230,5180,5180,5180,5180,0
|
|
20241014,163200,465534230,5180,5180,5180,5180,0
|
|
20241014,163100,465534230,5180,5180,5180,5180,0
|
|
20241014,163000,465534230,5180,5180,5180,5180,0
|
|
20241014,162900,465534230,5180,5180,5180,5180,3556
|
|
20241014,162800,465534230,5180,5180,5180,5180,0
|
|
20241014,162700,465534230,5180,5180,5180,5180,0
|
|
20241014,162600,465534230,5180,5180,5180,5180,0
|
|
20241014,162500,465534230,5180,5180,5180,5180,0
|
|
20241014,162400,465534230,5180,5180,5180,5180,0
|
|
20241014,162300,465534230,5180,5180,5180,5180,0
|
|
20241014,162200,465534230,5180,5180,5180,5180,0
|
|
20241014,162100,465534230,5180,5180,5180,5180,0
|
|
20241014,162000,465534230,5180,5180,5180,5180,0
|
|
20241014,161900,465534230,5180,5180,5180,5180,0
|
|
20241014,161800,465534230,5180,5180,5180,5180,0
|
|
20241014,161700,465534230,5180,5180,5180,5180,0
|
|
20241014,161600,465534230,5180,5180,5180,5180,0
|
|
20241014,161500,465534230,5180,5180,5180,5180,0
|
|
20241014,161400,465534230,5180,5180,5180,5180,0
|
|
20241014,161300,465534230,5180,5180,5180,5180,0
|
|
20241014,161200,465534230,5180,5180,5180,5180,0
|
|
20241014,161100,465534230,5180,5180,5180,5180,0
|
|
20241014,161000,465534230,5180,5180,5180,5180,0
|
|
20241014,160900,465534230,5180,5180,5180,5180,0
|
|
20241014,160800,465534230,5180,5180,5180,5180,0
|
|
20241014,160700,465534230,5180,5180,5180,5180,0
|
|
20241014,160600,465534230,5180,5180,5180,5180,0
|
|
20241014,160500,465534230,5180,5180,5180,5180,0
|
|
20241014,160400,465534230,5180,5180,5180,5180,0
|
|
20241014,160300,465534230,5180,5180,5180,5180,0
|
|
20241014,160200,465534230,5180,5180,5180,5180,0
|
|
20241014,160100,465534230,5180,5180,5180,5180,0
|
|
20241014,160000,465534230,5180,5180,5180,5180,0
|
|
20241014,155900,465534230,5180,5180,5180,5180,3556
|
|
20241014,155800,465534230,5180,5180,5180,5180,0
|
|
20241014,155700,465534230,5180,5180,5180,5180,0
|
|
20241014,155600,465534230,5180,5180,5180,5180,0
|
|
20241014,155500,465534230,5180,5180,5180,5180,0
|
|
20241014,155400,465534230,5180,5180,5180,5180,0
|
|
20241014,155300,465534230,5180,5180,5180,5180,0
|
|
20241014,155200,465534230,5180,5180,5180,5180,0
|
|
20241014,155100,465534230,5180,5180,5180,5180,0
|
|
20241014,155000,465534230,5180,5180,5180,5180,0
|
|
20241014,154900,465534230,5180,5180,5180,5180,0
|
|
20241014,154800,465534230,5180,5180,5180,5180,0
|
|
20241014,154700,465534230,5180,5180,5180,5180,0
|
|
20241014,154600,465534230,5180,5180,5180,5180,0
|
|
20241014,154500,465534230,5180,5180,5180,5180,0
|
|
20241014,154400,465534230,5180,5180,5180,5180,0
|
|
20241014,154300,465534230,5180,5180,5180,5180,0
|
|
20241014,154200,465534230,5180,5180,5180,5180,0
|
|
20241014,154100,465534230,5180,5180,5180,5180,0
|
|
20241014,154000,465534230,5180,5180,5180,5180,0
|
|
20241014,153900,465534230,5180,5180,5180,5180,0
|
|
20241014,153800,465534230,5180,5180,5180,5180,0
|
|
20241014,153700,465534230,5180,5180,5180,5180,0
|
|
20241014,153600,465534230,5180,5180,5180,5180,0
|
|
20241014,153500,465534230,5180,5180,5180,5180,0
|
|
20241014,153400,465534230,5180,5180,5180,5180,0
|
|
20241014,153300,465534230,5180,5180,5180,5180,0
|
|
20241014,153200,465534230,5180,5180,5180,5180,0
|
|
20241014,153100,465534230,5180,5180,5180,5180,0
|
|
20241014,153000,465534230,5180,5180,5180,5180,3556
|
|
20241014,152900,447114150,5140,5140,5140,5140,0
|
|
20241014,152800,447114150,5140,5140,5140,5140,0
|
|
20241014,152700,447114150,5140,5140,5140,5140,0
|
|
20241014,152600,447114150,5140,5140,5140,5140,0
|
|
20241014,152500,447114150,5140,5140,5140,5140,0
|
|
20241014,152400,447114150,5140,5140,5140,5140,0
|
|
20241014,152300,447114150,5140,5140,5140,5140,0
|
|
20241014,152200,447114150,5140,5140,5140,5140,0
|
|
20241014,152100,447114150,5140,5140,5140,5140,0
|
|
20241014,152000,447114150,5140,5140,5140,5140,0
|
|
20241014,151900,447114150,5140,5140,5150,5140,255
|
|
20241014,151800,445802950,5140,5140,5140,5140,0
|
|
20241014,151700,445802950,5140,5150,5150,5140,433
|
|
20241014,151600,443576930,5160,5160,5160,5160,0
|
|
20241014,151500,443576930,5160,5160,5160,5160,0
|
|
20241014,151400,443576930,5160,5140,5160,5140,59
|
|
20241014,151300,443272510,5140,5140,5140,5140,0
|
|
20241014,151200,443272510,5140,5140,5140,5140,105
|
|
20241014,151100,442732810,5140,5140,5140,5140,0
|
|
20241014,151000,442732810,5140,5150,5150,5140,202
|
|
20241014,150900,441693380,5150,5150,5150,5150,0
|
|
20241014,150800,441693380,5150,5150,5150,5150,0
|
|
20241014,150700,441693380,5150,5150,5150,5150,50
|
|
20241014,150600,441435880,5150,5160,5160,5150,755
|
|
20241014,150500,437540270,5160,5160,5160,5160,0
|
|
20241014,150400,437540270,5160,5160,5160,5160,70
|
|
20241014,150300,437179070,5140,5140,5140,5140,596
|
|
20241014,150200,434115630,5130,5130,5130,5130,0
|
|
20241014,150100,434115630,5130,5130,5130,5130,0
|
|
20241014,150000,434115630,5130,5130,5130,5130,0
|
|
20241014,145900,434115630,5130,5130,5130,5130,0
|
|
20241014,145800,434115630,5130,5130,5130,5130,0
|
|
20241014,145700,434115630,5130,5130,5130,5130,0
|
|
20241014,145600,434115630,5130,5130,5130,5130,0
|
|
20241014,145500,434115630,5130,5130,5130,5130,0
|
|
20241014,145400,434115630,5130,5130,5130,5130,205
|
|
20241014,145300,433063980,5130,5130,5130,5130,0
|
|
20241014,145200,433063980,5130,5130,5130,5130,1095
|
|
20241014,145100,427446630,5140,5140,5140,5140,0
|
|
20241014,145000,427446630,5140,5140,5140,5140,0
|
|
20241014,144900,427446630,5140,5140,5140,5140,0
|
|
20241014,144800,427446630,5140,5140,5140,5140,0
|
|
20241014,144700,427446630,5140,5140,5140,5140,0
|
|
20241014,144600,427446630,5140,5140,5140,5140,0
|
|
20241014,144500,427446630,5140,5140,5140,5140,0
|
|
20241014,144400,427446630,5140,5140,5140,5140,0
|
|
20241014,144300,427446630,5140,5140,5140,5140,0
|
|
20241014,144200,427446630,5140,5140,5140,5140,0
|
|
20241014,144100,427446630,5140,5140,5140,5140,500
|
|
20241014,144000,424876630,5140,5140,5140,5140,0
|
|
20241014,143900,424876630,5140,5140,5140,5140,0
|
|
20241014,143800,424876630,5140,5140,5140,5140,0
|
|
20241014,143700,424876630,5140,5140,5140,5140,7
|
|
20241014,143600,424840650,5140,5140,5140,5140,0
|
|
20241014,143500,424840650,5140,5140,5140,5140,500
|
|
20241014,143400,422270650,5140,5140,5140,5140,0
|
|
20241014,143300,422270650,5140,5140,5140,5140,2
|
|
20241014,143200,422260370,5140,5140,5140,5140,0
|
|
20241014,143100,422260370,5140,5140,5140,5140,0
|
|
20241014,143000,422260370,5140,5140,5140,5140,0
|
|
20241014,142900,422260370,5140,5140,5140,5140,10
|
|
20241014,142800,422208970,5140,5140,5140,5140,1
|
|
20241014,142700,422203830,5140,5140,5140,5140,0
|
|
20241014,142600,422203830,5140,5140,5140,5140,0
|
|
20241014,142500,422203830,5140,5140,5140,5140,0
|
|
20241014,142400,422203830,5140,5140,5140,5140,0
|
|
20241014,142300,422203830,5140,5140,5140,5140,0
|
|
20241014,142200,422203830,5140,5140,5140,5140,0
|
|
20241014,142100,422203830,5140,5140,5140,5140,0
|
|
20241014,142000,422203830,5140,5140,5140,5140,0
|
|
20241014,141900,422203830,5140,5140,5140,5140,0
|
|
20241014,141800,422203830,5140,5140,5140,5140,0
|
|
20241014,141700,422203830,5140,5140,5140,5140,0
|
|
20241014,141600,422203830,5140,5140,5140,5140,392
|
|
20241014,141500,420188950,5140,5140,5140,5140,20
|
|
20241014,141400,420086150,5150,5150,5150,5150,0
|
|
20241014,141300,420086150,5150,5150,5150,5150,0
|
|
20241014,141200,420086150,5150,5150,5150,5150,0
|
|
20241014,141100,420086150,5150,5150,5150,5150,0
|
|
20241014,141000,420086150,5150,5150,5150,5140,16
|
|
20241014,140900,420003850,5150,5150,5150,5150,134
|
|
20241014,140800,419313750,5150,5150,5150,5150,0
|
|
20241014,140700,419313750,5150,5150,5150,5150,0
|
|
20241014,140600,419313750,5150,5150,5150,5150,500
|
|
20241014,140500,416738750,5160,5160,5160,5160,2
|
|
20241014,140400,416728430,5150,5150,5150,5150,475
|
|
20241014,140300,414282180,5150,5150,5150,5150,20
|
|
20241014,140200,414179180,5150,5150,5150,5150,0
|
|
20241014,140100,414179180,5150,5150,5150,5150,0
|
|
20241014,140000,414179180,5150,5150,5150,5150,1
|
|
20241014,135900,414174030,5150,5150,5150,5150,120
|
|
20241014,135800,413556030,5150,5150,5150,5150,0
|
|
20241014,135700,413556030,5150,5150,5150,5150,0
|
|
20241014,135600,413556030,5150,5150,5150,5150,0
|
|
20241014,135500,413556030,5150,5150,5150,5150,0
|
|
20241014,135400,413556030,5150,5150,5150,5150,0
|
|
20241014,135300,413556030,5150,5150,5150,5150,0
|
|
20241014,135200,413556030,5150,5150,5150,5150,9
|
|
20241014,135100,413509680,5150,5150,5150,5150,0
|
|
20241014,135000,413509680,5150,5150,5150,5150,0
|
|
20241014,134900,413509680,5150,5150,5150,5150,0
|
|
20241014,134800,413509680,5150,5150,5150,5150,0
|
|
20241014,134700,413509680,5150,5150,5150,5150,0
|
|
20241014,134600,413509680,5150,5150,5150,5150,100
|
|
20241014,134500,412994680,5150,5150,5150,5150,0
|
|
20241014,134400,412994680,5150,5150,5150,5150,0
|
|
20241014,134300,412994680,5150,5150,5150,5150,0
|
|
20241014,134200,412994680,5150,5150,5150,5150,8
|
|
20241014,134100,412953480,5160,5160,5160,5160,1
|
|
20241014,134000,412948320,5150,5150,5150,5150,0
|
|
20241014,133900,412948320,5150,5150,5150,5150,0
|
|
20241014,133800,412948320,5150,5150,5150,5150,0
|
|
20241014,133700,412948320,5150,5150,5150,5150,0
|
|
20241014,133600,412948320,5150,5150,5150,5150,0
|
|
20241014,133500,412948320,5150,5150,5150,5150,0
|
|
20241014,133400,412948320,5150,5140,5150,5140,327
|
|
20241014,133300,411264330,5150,5150,5150,5150,0
|
|
20241014,133200,411264330,5150,5150,5150,5150,0
|
|
20241014,133100,411264330,5150,5150,5150,5150,0
|
|
20241014,133000,411264330,5150,5150,5150,5150,0
|
|
20241014,132900,411264330,5150,5150,5150,5150,50
|
|
20241014,132800,411006830,5150,5150,5150,5150,100
|
|
20241014,132700,410491830,5150,5150,5150,5150,0
|
|
20241014,132600,410491830,5150,5150,5150,5150,0
|
|
20241014,132500,410491830,5150,5150,5150,5150,0
|
|
20241014,132400,410491830,5150,5150,5150,5150,0
|
|
20241014,132300,410491830,5150,5150,5150,5150,0
|
|
20241014,132200,410491830,5150,5150,5150,5150,79
|
|
20241014,132100,410084980,5150,5150,5150,5150,0
|
|
20241014,132000,410084980,5150,5150,5150,5150,0
|
|
20241014,131900,410084980,5150,5150,5150,5150,70
|
|
20241014,131800,409724480,5160,5160,5160,5160,0
|
|
20241014,131700,409724480,5160,5160,5160,5160,0
|
|
20241014,131600,409724480,5160,5160,5160,5160,0
|
|
20241014,131500,409724480,5160,5160,5160,5160,0
|
|
20241014,131400,409724480,5160,5160,5160,5160,0
|
|
20241014,131300,409724480,5160,5160,5160,5160,0
|
|
20241014,131200,409724480,5160,5160,5160,5160,0
|
|
20241014,131100,409724480,5160,5160,5160,5160,0
|
|
20241014,131000,409724480,5160,5160,5160,5160,0
|
|
20241014,130900,409724480,5160,5160,5160,5160,0
|
|
20241014,130800,409724480,5160,5160,5160,5160,0
|
|
20241014,130700,409724480,5160,5160,5160,5160,0
|
|
20241014,130600,409724480,5160,5160,5160,5160,0
|
|
20241014,130500,409724480,5160,5160,5160,5160,0
|
|
20241014,130400,409724480,5160,5160,5160,5160,0
|
|
20241014,130300,409724480,5160,5160,5160,5160,0
|
|
20241014,130200,409724480,5160,5160,5160,5160,0
|
|
20241014,130100,409724480,5160,5160,5160,5160,0
|
|
20241014,130000,409724480,5160,5160,5160,5160,0
|
|
20241014,125900,409724480,5160,5160,5160,5160,169
|
|
20241014,125800,408852440,5170,5170,5170,5170,0
|
|
20241014,125700,408852440,5170,5170,5170,5170,0
|
|
20241014,125600,408852440,5170,5160,5170,5160,97
|
|
20241014,125500,408351330,5150,5150,5150,5150,0
|
|
20241014,125400,408351330,5150,5150,5150,5150,0
|
|
20241014,125300,408351330,5150,5150,5150,5150,5
|
|
20241014,125200,408325580,5160,5160,5160,5160,12
|
|
20241014,125100,408263660,5160,5160,5160,5160,0
|
|
20241014,125000,408263660,5160,5160,5160,5160,3
|
|
20241014,124900,408248180,5160,5160,5160,5160,0
|
|
20241014,124800,408248180,5160,5160,5160,5160,15
|
|
20241014,124700,408170780,5160,5170,5170,5160,335
|
|
20241014,124600,406441180,5170,5180,5180,5170,13
|
|
20241014,124500,406373960,5180,5180,5180,5180,10
|
|
20241014,124400,406322160,5180,5180,5180,5180,40
|
|
20241014,124300,406114960,5180,5180,5180,5180,0
|
|
20241014,124200,406114960,5180,5170,5180,5170,3
|
|
20241014,124100,406099430,5170,5170,5170,5170,50
|
|
20241014,124000,405840930,5170,5170,5170,5170,0
|
|
20241014,123900,405840930,5170,5170,5170,5170,66
|
|
20241014,123800,405499710,5170,5170,5170,5170,0
|
|
20241014,123700,405499710,5170,5170,5170,5170,150
|
|
20241014,123600,404724210,5170,5170,5170,5170,0
|
|
20241014,123500,404724210,5170,5170,5170,5170,33
|
|
20241014,123400,404553600,5170,5170,5170,5170,100
|
|
20241014,123300,404036600,5160,5170,5170,5160,120
|
|
20241014,123200,403416400,5170,5170,5170,5170,54
|
|
20241014,123100,403137220,5170,5170,5170,5170,40
|
|
20241014,123000,402930420,5170,5170,5170,5170,0
|
|
20241014,122900,402930420,5170,5180,5180,5170,894
|
|
20241014,122800,398299700,5180,5180,5180,5180,50
|
|
20241014,122700,398040700,5180,5170,5180,5170,230
|
|
20241014,122600,396851590,5170,5170,5170,5170,0
|
|
20241014,122500,396851590,5170,5170,5170,5170,0
|
|
20241014,122400,396851590,5170,5170,5170,5170,53
|
|
20241014,122300,396577580,5170,5170,5170,5170,500
|
|
20241014,122200,393992580,5170,5170,5170,5170,10
|
|
20241014,122100,393940880,5170,5170,5170,5170,65
|
|
20241014,122000,393604830,5170,5150,5170,5150,3704
|
|
20241014,121900,374525510,5150,5150,5150,5150,9663
|
|
20241014,121800,324761060,5150,5150,5150,5150,901
|
|
20241014,121700,320120910,5150,5150,5150,5150,0
|
|
20241014,121600,320120910,5150,5150,5150,5150,0
|
|
20241014,121500,320120910,5150,5150,5150,5150,0
|
|
20241014,121400,320120910,5150,5150,5150,5150,106
|
|
20241014,121300,319575010,5140,5140,5140,5140,1
|
|
20241014,121200,319569870,5140,5140,5140,5140,0
|
|
20241014,121100,319569870,5140,5140,5140,5140,0
|
|
20241014,121000,319569870,5140,5140,5140,5140,20
|
|
20241014,120900,319467070,5140,5140,5140,5140,9
|
|
20241014,120800,319420810,5140,5140,5140,5140,12
|
|
20241014,120700,319359130,5150,5150,5150,5150,0
|
|
20241014,120600,319359130,5150,5150,5150,5150,0
|
|
20241014,120500,319359130,5150,5150,5150,5150,0
|
|
20241014,120400,319359130,5150,5150,5150,5150,0
|
|
20241014,120300,319359130,5150,5150,5150,5150,0
|
|
20241014,120200,319359130,5150,5150,5150,5150,0
|
|
20241014,120100,319359130,5150,5150,5150,5150,0
|
|
20241014,120000,319359130,5150,5150,5150,5150,3322
|
|
20241014,115900,302250830,5150,5150,5150,5150,80
|
|
20241014,115800,301838830,5170,5170,5170,5170,0
|
|
20241014,115700,301838830,5170,5170,5170,5170,0
|
|
20241014,115600,301838830,5170,5170,5170,5170,0
|
|
20241014,115500,301838830,5170,5170,5170,5170,0
|
|
20241014,115400,301838830,5170,5170,5170,5170,0
|
|
20241014,115300,301838830,5170,5170,5170,5170,0
|
|
20241014,115200,301838830,5170,5170,5170,5170,0
|
|
20241014,115100,301838830,5170,5170,5170,5170,0
|
|
20241014,115000,301838830,5170,5160,5170,5160,452
|
|
20241014,114900,299502990,5160,5160,5160,5160,0
|
|
20241014,114800,299502990,5160,5160,5160,5160,30
|
|
20241014,114700,299348190,5160,5160,5160,5160,0
|
|
20241014,114600,299348190,5160,5170,5170,5160,805
|
|
20241014,114500,295194340,5170,5170,5170,5170,417
|
|
20241014,114400,293038450,5160,5160,5160,5150,1844
|
|
20241014,114300,283523500,5160,5160,5160,5160,1
|
|
20241014,114200,283518340,5160,5160,5160,5160,0
|
|
20241014,114100,283518340,5160,5160,5160,5160,0
|
|
20241014,114000,283518340,5160,5160,5160,5160,4
|
|
20241014,113900,283497700,5150,5150,5150,5150,20
|
|
20241014,113800,283394700,5150,5150,5150,5150,100
|
|
20241014,113700,282879700,5150,5150,5150,5150,0
|
|
20241014,113600,282879700,5150,5140,5150,5140,1762
|
|
20241014,113500,273806300,5140,5130,5140,5130,401
|
|
20241014,113400,271745660,5110,5110,5110,5110,0
|
|
20241014,113300,271745660,5110,5110,5110,5110,100
|
|
20241014,113200,271234660,5110,5110,5110,5110,300
|
|
20241014,113100,269701660,5120,5130,5130,5120,924
|
|
20241014,113000,264968540,5130,5130,5130,5130,2
|
|
20241014,112900,264958280,5130,5130,5130,5130,0
|
|
20241014,112800,264958280,5130,5130,5130,5130,100
|
|
20241014,112700,264445280,5130,5130,5130,5130,0
|
|
20241014,112600,264445280,5130,5130,5130,5130,0
|
|
20241014,112500,264445280,5130,5130,5130,5130,0
|
|
20241014,112400,264445280,5130,5130,5130,5130,0
|
|
20241014,112300,264445280,5130,5130,5130,5130,5
|
|
20241014,112200,264419630,5130,5130,5130,5130,0
|
|
20241014,112100,264419630,5130,5130,5130,5130,0
|
|
20241014,112000,264419630,5130,5130,5130,5130,0
|
|
20241014,111900,264419630,5130,5130,5130,5130,0
|
|
20241014,111800,264419630,5130,5130,5130,5130,1000
|
|
20241014,111700,259289630,5130,5130,5130,5130,531
|
|
20241014,111600,256565600,5130,5130,5130,5130,0
|
|
20241014,111500,256565600,5130,5130,5130,5130,0
|
|
20241014,111400,256565600,5130,5130,5130,5130,0
|
|
20241014,111300,256565600,5130,5130,5130,5130,0
|
|
20241014,111200,256565600,5130,5130,5130,5130,0
|
|
20241014,111100,256565600,5130,5130,5130,5130,0
|
|
20241014,111000,256565600,5130,5130,5130,5130,100
|
|
20241014,110900,256052600,5110,5110,5110,5110,0
|
|
20241014,110800,256052600,5110,5110,5110,5110,0
|
|
20241014,110700,256052600,5110,5110,5110,5110,0
|
|
20241014,110600,256052600,5110,5120,5120,5110,23
|
|
20241014,110500,255935010,5110,5110,5110,5110,0
|
|
20241014,110400,255935010,5110,5110,5110,5110,0
|
|
20241014,110300,255935010,5110,5110,5110,5110,0
|
|
20241014,110200,255935010,5110,5110,5110,5110,0
|
|
20241014,110100,255935010,5110,5120,5120,5110,1400
|
|
20241014,110000,248768910,5130,5130,5130,5130,0
|
|
20241014,105900,248768910,5130,5130,5130,5130,0
|
|
20241014,105800,248768910,5130,5130,5130,5130,0
|
|
20241014,105700,248768910,5130,5130,5130,5130,0
|
|
20241014,105600,248768910,5130,5130,5130,5130,0
|
|
20241014,105500,248768910,5130,5130,5130,5130,0
|
|
20241014,105400,248768910,5130,5130,5130,5130,5
|
|
20241014,105300,248743260,5140,5140,5140,5140,0
|
|
20241014,105200,248743260,5140,5140,5140,5140,475
|
|
20241014,105100,246301760,5120,5130,5130,5120,194
|
|
20241014,105000,245308450,5130,5130,5130,5130,0
|
|
20241014,104900,245308450,5130,5130,5130,5130,4
|
|
20241014,104800,245287930,5130,5130,5130,5130,1296
|
|
20241014,104700,238639450,5150,5150,5150,5150,0
|
|
20241014,104600,238639450,5150,5140,5150,5140,142
|
|
20241014,104500,237909070,5140,5140,5140,5140,1000
|
|
20241014,104400,232769070,5130,5130,5130,5130,170
|
|
20241014,104300,231896970,5140,5140,5140,5140,2000
|
|
20241014,104200,221616970,5140,5140,5140,5140,0
|
|
20241014,104100,221616970,5140,5140,5140,5140,1
|
|
20241014,104000,221611830,5140,5140,5140,5140,1
|
|
20241014,103900,221606690,5130,5130,5130,5130,0
|
|
20241014,103800,221606690,5130,5130,5130,5130,0
|
|
20241014,103700,221606690,5130,5130,5130,5130,0
|
|
20241014,103600,221606690,5130,5130,5130,5130,0
|
|
20241014,103500,221606690,5130,5130,5130,5130,37
|
|
20241014,103400,221416880,5120,5120,5120,5120,33
|
|
20241014,103300,221247920,5130,5130,5130,5130,274
|
|
20241014,103200,219842300,5140,5140,5140,5140,55
|
|
20241014,103100,219559600,5130,5130,5130,5130,0
|
|
20241014,103000,219559600,5130,5130,5130,5130,0
|
|
20241014,102900,219559600,5130,5130,5130,5130,0
|
|
20241014,102800,219559600,5130,5130,5130,5130,0
|
|
20241014,102700,219559600,5130,5130,5130,5130,0
|
|
20241014,102600,219559600,5130,5130,5130,5130,0
|
|
20241014,102500,219559600,5130,5130,5130,5130,0
|
|
20241014,102400,219559600,5130,5130,5130,5130,0
|
|
20241014,102300,219559600,5130,5130,5130,5130,26
|
|
20241014,102200,219426220,5130,5140,5140,5130,2197
|
|
20241014,102100,208151550,5140,5140,5140,5140,1
|
|
20241014,102000,208146410,5150,5150,5150,5150,0
|
|
20241014,101900,208146410,5150,5150,5150,5150,0
|
|
20241014,101800,208146410,5150,5150,5150,5150,500
|
|
20241014,101700,205571410,5140,5140,5140,5140,15
|
|
20241014,101600,205494310,5140,5140,5140,5140,4
|
|
20241014,101500,205473750,5150,5150,5150,5150,0
|
|
20241014,101400,205473750,5150,5150,5150,5150,500
|
|
20241014,101300,202898750,5140,5140,5140,5140,0
|
|
20241014,101200,202898750,5140,5140,5140,5140,0
|
|
20241014,101100,202898750,5140,5140,5140,5140,0
|
|
20241014,101000,202898750,5140,5140,5140,5140,0
|
|
20241014,100900,202898750,5140,5140,5140,5140,100
|
|
20241014,100800,202384750,5150,5150,5150,5150,1
|
|
20241014,100700,202379600,5140,5140,5140,5140,3
|
|
20241014,100600,202364180,5150,5140,5150,5140,130
|
|
20241014,100500,201695920,5140,5140,5140,5140,38
|
|
20241014,100400,201500600,5150,5150,5150,5150,0
|
|
20241014,100300,201500600,5150,5150,5150,5150,100
|
|
20241014,100200,200985600,5150,5150,5150,5150,97
|
|
20241014,100100,200486050,5150,5140,5150,5140,525
|
|
20241014,100000,197783380,5140,5140,5140,5140,71
|
|
20241014,095900,197418440,5150,5150,5150,5150,500
|
|
20241014,095800,194843440,5150,5150,5150,5150,1
|
|
20241014,095700,194838290,5160,5160,5160,5160,0
|
|
20241014,095600,194838290,5160,5150,5160,5150,260
|
|
20241014,095500,193497900,5160,5150,5160,5150,150
|
|
20241014,095400,192724400,5130,5150,5150,5130,201
|
|
20241014,095300,191689270,5160,5160,5160,5160,0
|
|
20241014,095200,191689270,5160,5160,5160,5160,0
|
|
20241014,095100,191689270,5160,5160,5160,5160,0
|
|
20241014,095000,191689270,5160,5160,5160,5160,685
|
|
20241014,094900,188154670,5160,5150,5160,5150,1813
|
|
20241014,094800,178809590,5150,5160,5160,5150,1500
|
|
20241014,094700,171079590,5150,5140,5150,5140,2511
|
|
20241014,094600,158149940,5140,5090,5140,5090,286
|
|
20241014,094500,156685050,5130,5110,5130,5110,202
|
|
20241014,094400,155650250,5090,5110,5110,5090,46
|
|
20241014,094300,155415570,5090,5090,5090,5090,0
|
|
20241014,094200,155415570,5090,5110,5120,5090,664
|
|
20241014,094100,152032580,5090,5110,5110,5090,203
|
|
20241014,094000,150995310,5090,5090,5090,5090,0
|
|
20241014,093900,150995310,5090,5090,5090,5090,25
|
|
20241014,093800,150868060,5110,5090,5110,5090,801
|
|
20241014,093700,146775290,5080,5090,5090,5080,225
|
|
20241014,093600,145631060,5110,5110,5110,5110,3
|
|
20241014,093500,145615730,5110,5110,5110,5110,0
|
|
20241014,093400,145615730,5110,5110,5110,5110,39
|
|
20241014,093300,145416440,5110,5110,5110,5110,0
|
|
20241014,093200,145416440,5110,5120,5120,5070,1502
|
|
20241014,093100,137779860,5110,5110,5110,5110,2
|
|
20241014,093000,137769640,5090,5130,5130,5090,338
|
|
20241014,092900,136045400,5130,5130,5130,5130,0
|
|
20241014,092800,136045400,5130,5130,5130,5130,16
|
|
20241014,092700,135963320,5130,5130,5130,5130,0
|
|
20241014,092600,135963320,5130,5130,5130,5130,100
|
|
20241014,092500,135450320,5130,5130,5130,5130,82
|
|
20241014,092400,135029660,5130,5130,5130,5130,1
|
|
20241014,092300,135024530,5100,5100,5100,5100,987
|
|
20241014,092200,129990830,5130,5130,5130,5130,1
|
|
20241014,092100,129985700,5100,5100,5100,5100,0
|
|
20241014,092000,129985700,5100,5100,5100,5100,0
|
|
20241014,091900,129985700,5100,5100,5100,5100,0
|
|
20241014,091800,129985700,5100,5100,5100,5100,0
|
|
20241014,091700,129985700,5100,5120,5120,5100,5550
|
|
20241014,091600,101665740,5130,5130,5130,5130,250
|
|
20241014,091500,100383240,5120,5120,5120,5120,250
|
|
20241014,091400,99103240,5140,5140,5140,5140,151
|
|
20241014,091300,98327100,5140,5120,5140,5120,87
|
|
20241014,091200,97881050,5120,5110,5120,5110,340
|
|
20241014,091100,96141340,5110,5110,5110,5110,1050
|
|
20241014,091000,90775840,5110,5110,5110,5110,0
|
|
20241014,090900,90775840,5110,5120,5120,5110,3013
|
|
20241014,090800,75371870,5120,5120,5120,5120,200
|
|
20241014,090700,74347870,5140,5140,5140,5120,2201
|
|
20241014,090600,63040750,5150,5150,5150,5150,20
|
|
20241014,090500,62937750,5140,5140,5140,5140,69
|
|
20241014,090400,62583090,5130,5120,5150,5110,2610
|
|
20241014,090300,49201460,5140,5140,5150,5140,3281
|
|
20241014,090200,32315510,5140,5130,5140,5110,2627
|
|
20241014,090100,18851940,5140,5140,5140,5140,500
|
|
20241014,090000,16281940,5140,5140,5150,5120,2989
|