636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,193300,663769280,5930,5930,5930,5930,1527
|
|
20241002,193200,663769280,5930,5930,5930,5930,0
|
|
20241002,193100,663769280,5930,5930,5930,5930,0
|
|
20241002,193000,663769280,5930,5930,5930,5930,0
|
|
20241002,192900,663769280,5930,5930,5930,5930,0
|
|
20241002,192800,663769280,5930,5930,5930,5930,0
|
|
20241002,192700,663769280,5930,5930,5930,5930,0
|
|
20241002,192600,663769280,5930,5930,5930,5930,0
|
|
20241002,192500,663769280,5930,5930,5930,5930,0
|
|
20241002,192400,663769280,5930,5930,5930,5930,0
|
|
20241002,192300,663769280,5930,5930,5930,5930,0
|
|
20241002,192200,663769280,5930,5930,5930,5930,0
|
|
20241002,192100,663769280,5930,5930,5930,5930,0
|
|
20241002,192000,663769280,5930,5930,5930,5930,0
|
|
20241002,191900,663769280,5930,5930,5930,5930,0
|
|
20241002,191800,663769280,5930,5930,5930,5930,0
|
|
20241002,191700,663769280,5930,5930,5930,5930,0
|
|
20241002,191600,663769280,5930,5930,5930,5930,0
|
|
20241002,191500,663769280,5930,5930,5930,5930,0
|
|
20241002,191400,663769280,5930,5930,5930,5930,0
|
|
20241002,191300,663769280,5930,5930,5930,5930,0
|
|
20241002,191200,663769280,5930,5930,5930,5930,0
|
|
20241002,191100,663769280,5930,5930,5930,5930,0
|
|
20241002,191000,663769280,5930,5930,5930,5930,0
|
|
20241002,190900,663769280,5930,5930,5930,5930,0
|
|
20241002,190800,663769280,5930,5930,5930,5930,0
|
|
20241002,190700,663769280,5930,5930,5930,5930,0
|
|
20241002,190600,663769280,5930,5930,5930,5930,0
|
|
20241002,190500,663769280,5930,5930,5930,5930,0
|
|
20241002,190400,663769280,5930,5930,5930,5930,0
|
|
20241002,190300,663769280,5930,5930,5930,5930,1527
|
|
20241002,190200,663769280,5930,5930,5930,5930,0
|
|
20241002,190100,663769280,5930,5930,5930,5930,0
|
|
20241002,190000,663769280,5930,5930,5930,5930,0
|
|
20241002,185900,663769280,5930,5930,5930,5930,0
|
|
20241002,185800,663769280,5930,5930,5930,5930,0
|
|
20241002,185700,663769280,5930,5930,5930,5930,0
|
|
20241002,185600,663769280,5930,5930,5930,5930,0
|
|
20241002,185500,663769280,5930,5930,5930,5930,0
|
|
20241002,185400,663769280,5930,5930,5930,5930,0
|
|
20241002,185300,663769280,5930,5930,5930,5930,0
|
|
20241002,185200,663769280,5930,5930,5930,5930,0
|
|
20241002,185100,663769280,5930,5930,5930,5930,0
|
|
20241002,185000,663769280,5930,5930,5930,5930,0
|
|
20241002,184900,663769280,5930,5930,5930,5930,0
|
|
20241002,184800,663769280,5930,5930,5930,5930,0
|
|
20241002,184700,663769280,5930,5930,5930,5930,0
|
|
20241002,184600,663769280,5930,5930,5930,5930,0
|
|
20241002,184500,663769280,5930,5930,5930,5930,0
|
|
20241002,184400,663769280,5930,5930,5930,5930,0
|
|
20241002,184300,663769280,5930,5930,5930,5930,0
|
|
20241002,184200,663769280,5930,5930,5930,5930,0
|
|
20241002,184100,663769280,5930,5930,5930,5930,0
|
|
20241002,184000,663769280,5930,5930,5930,5930,0
|
|
20241002,183900,663769280,5930,5930,5930,5930,0
|
|
20241002,183800,663769280,5930,5930,5930,5930,0
|
|
20241002,183700,663769280,5930,5930,5930,5930,0
|
|
20241002,183600,663769280,5930,5930,5930,5930,0
|
|
20241002,183500,663769280,5930,5930,5930,5930,0
|
|
20241002,183400,663769280,5930,5930,5930,5930,0
|
|
20241002,183300,663769280,5930,5930,5930,5930,1527
|
|
20241002,183200,663769280,5930,5930,5930,5930,0
|
|
20241002,183100,663769280,5930,5930,5930,5930,0
|
|
20241002,183000,663769280,5930,5930,5930,5930,0
|
|
20241002,182900,663769280,5930,5930,5930,5930,0
|
|
20241002,182800,663769280,5930,5930,5930,5930,0
|
|
20241002,182700,663769280,5930,5930,5930,5930,0
|
|
20241002,182600,663769280,5930,5930,5930,5930,0
|
|
20241002,182500,663769280,5930,5930,5930,5930,0
|
|
20241002,182400,663769280,5930,5930,5930,5930,0
|
|
20241002,182300,663769280,5930,5930,5930,5930,0
|
|
20241002,182200,663769280,5930,5930,5930,5930,0
|
|
20241002,182100,663769280,5930,5930,5930,5930,0
|
|
20241002,182000,663769280,5930,5930,5930,5930,0
|
|
20241002,181900,663769280,5930,5930,5930,5930,0
|
|
20241002,181800,663769280,5930,5930,5930,5930,0
|
|
20241002,181700,663769280,5930,5930,5930,5930,0
|
|
20241002,181600,663769280,5930,5930,5930,5930,0
|
|
20241002,181500,663769280,5930,5930,5930,5930,0
|
|
20241002,181400,663769280,5930,5930,5930,5930,0
|
|
20241002,181300,663769280,5930,5930,5930,5930,0
|
|
20241002,181200,663769280,5930,5930,5930,5930,0
|
|
20241002,181100,663769280,5930,5930,5930,5930,0
|
|
20241002,181000,663769280,5930,5930,5930,5930,0
|
|
20241002,180900,663769280,5930,5930,5930,5930,0
|
|
20241002,180800,663769280,5930,5930,5930,5930,0
|
|
20241002,180700,663769280,5930,5930,5930,5930,0
|
|
20241002,180600,663769280,5930,5930,5930,5930,0
|
|
20241002,180500,663769280,5930,5930,5930,5930,0
|
|
20241002,180400,663769280,5930,5930,5930,5930,0
|
|
20241002,180300,663769280,5930,5930,5930,5930,1527
|
|
20241002,180200,663769280,5930,5930,5930,5930,0
|
|
20241002,180100,663769280,5930,5930,5930,5930,0
|
|
20241002,180000,663769280,5930,5930,5930,5930,0
|
|
20241002,175900,663769280,5930,5930,5930,5930,0
|
|
20241002,175800,663769280,5930,5930,5930,5930,0
|
|
20241002,175700,663769280,5930,5930,5930,5930,0
|
|
20241002,175600,663769280,5930,5930,5930,5930,0
|
|
20241002,175500,663769280,5930,5930,5930,5930,0
|
|
20241002,175400,663769280,5930,5930,5930,5930,0
|
|
20241002,175300,663769280,5930,5930,5930,5930,0
|
|
20241002,175200,663769280,5930,5930,5930,5930,0
|
|
20241002,175100,663769280,5930,5930,5930,5930,0
|
|
20241002,175000,663769280,5930,5930,5930,5930,0
|
|
20241002,174900,663769280,5930,5930,5930,5930,0
|
|
20241002,174800,663769280,5930,5930,5930,5930,0
|
|
20241002,174700,663769280,5930,5930,5930,5930,0
|
|
20241002,174600,663769280,5930,5930,5930,5930,0
|
|
20241002,174500,663769280,5930,5930,5930,5930,0
|
|
20241002,174400,663769280,5930,5930,5930,5930,0
|
|
20241002,174300,663769280,5930,5930,5930,5930,0
|
|
20241002,174200,663769280,5930,5930,5930,5930,0
|
|
20241002,174100,663769280,5930,5930,5930,5930,0
|
|
20241002,174000,663769280,5930,5930,5930,5930,0
|
|
20241002,173900,663769280,5930,5930,5930,5930,0
|
|
20241002,173800,663769280,5930,5930,5930,5930,0
|
|
20241002,173700,663769280,5930,5930,5930,5930,0
|
|
20241002,173600,663769280,5930,5930,5930,5930,0
|
|
20241002,173500,663769280,5930,5930,5930,5930,0
|
|
20241002,173400,663769280,5930,5930,5930,5930,0
|
|
20241002,173300,663769280,5930,5930,5930,5930,1527
|
|
20241002,173200,663769280,5930,5930,5930,5930,0
|
|
20241002,173100,663769280,5930,5930,5930,5930,0
|
|
20241002,173000,663769280,5930,5930,5930,5930,0
|
|
20241002,172900,663769280,5930,5930,5930,5930,0
|
|
20241002,172800,663769280,5930,5930,5930,5930,0
|
|
20241002,172700,663769280,5930,5930,5930,5930,0
|
|
20241002,172600,663769280,5930,5930,5930,5930,0
|
|
20241002,172500,663769280,5930,5930,5930,5930,0
|
|
20241002,172400,663769280,5930,5930,5930,5930,0
|
|
20241002,172300,663769280,5930,5930,5930,5930,0
|
|
20241002,172200,663769280,5930,5930,5930,5930,0
|
|
20241002,172100,663769280,5930,5930,5930,5930,0
|
|
20241002,172000,663769280,5930,5930,5930,5930,0
|
|
20241002,171900,663769280,5930,5930,5930,5930,0
|
|
20241002,171800,663769280,5930,5930,5930,5930,0
|
|
20241002,171700,663769280,5930,5930,5930,5930,0
|
|
20241002,171600,663769280,5930,5930,5930,5930,0
|
|
20241002,171500,663769280,5930,5930,5930,5930,0
|
|
20241002,171400,663769280,5930,5930,5930,5930,0
|
|
20241002,171300,663769280,5930,5930,5930,5930,0
|
|
20241002,171200,663769280,5930,5930,5930,5930,0
|
|
20241002,171100,663769280,5930,5930,5930,5930,0
|
|
20241002,171000,663769280,5930,5930,5930,5930,0
|
|
20241002,170900,663769280,5930,5930,5930,5930,0
|
|
20241002,170800,663769280,5930,5930,5930,5930,0
|
|
20241002,170700,663769280,5930,5930,5930,5930,0
|
|
20241002,170600,663769280,5930,5930,5930,5930,0
|
|
20241002,170500,663769280,5930,5930,5930,5930,0
|
|
20241002,170400,663769280,5930,5930,5930,5930,0
|
|
20241002,170300,663769280,5930,5930,5930,5930,1527
|
|
20241002,170200,663769280,5930,5930,5930,5930,0
|
|
20241002,170100,663769280,5930,5930,5930,5930,0
|
|
20241002,170000,663769280,5930,5930,5930,5930,0
|
|
20241002,165900,663769280,5930,5930,5930,5930,0
|
|
20241002,165800,663769280,5930,5930,5930,5930,0
|
|
20241002,165700,663769280,5930,5930,5930,5930,0
|
|
20241002,165600,663769280,5930,5930,5930,5930,0
|
|
20241002,165500,663769280,5930,5930,5930,5930,0
|
|
20241002,165400,663769280,5930,5930,5930,5930,0
|
|
20241002,165300,663769280,5930,5930,5930,5930,0
|
|
20241002,165200,663769280,5930,5930,5930,5930,0
|
|
20241002,165100,663769280,5930,5930,5930,5930,0
|
|
20241002,165000,663769280,5930,5930,5930,5930,0
|
|
20241002,164900,663769280,5930,5930,5930,5930,0
|
|
20241002,164800,663769280,5930,5930,5930,5930,0
|
|
20241002,164700,663769280,5930,5930,5930,5930,0
|
|
20241002,164600,663769280,5930,5930,5930,5930,0
|
|
20241002,164500,663769280,5930,5930,5930,5930,0
|
|
20241002,164400,663769280,5930,5930,5930,5930,0
|
|
20241002,164300,663769280,5930,5930,5930,5930,0
|
|
20241002,164200,663769280,5930,5930,5930,5930,0
|
|
20241002,164100,663769280,5930,5930,5930,5930,0
|
|
20241002,164000,663769280,5930,5930,5930,5930,0
|
|
20241002,163900,663769280,5930,5930,5930,5930,0
|
|
20241002,163800,663769280,5930,5930,5930,5930,0
|
|
20241002,163700,663769280,5930,5930,5930,5930,0
|
|
20241002,163600,663769280,5930,5930,5930,5930,0
|
|
20241002,163500,663769280,5930,5930,5930,5930,0
|
|
20241002,163400,663769280,5930,5930,5930,5930,0
|
|
20241002,163300,663769280,5930,5930,5930,5930,1527
|
|
20241002,163200,663769280,5930,5930,5930,5930,0
|
|
20241002,163100,663769280,5930,5930,5930,5930,0
|
|
20241002,163000,663769280,5930,5930,5930,5930,0
|
|
20241002,162900,663769280,5930,5930,5930,5930,0
|
|
20241002,162800,663769280,5930,5930,5930,5930,0
|
|
20241002,162700,663769280,5930,5930,5930,5930,0
|
|
20241002,162600,663769280,5930,5930,5930,5930,0
|
|
20241002,162500,663769280,5930,5930,5930,5930,0
|
|
20241002,162400,663769280,5930,5930,5930,5930,0
|
|
20241002,162300,663769280,5930,5930,5930,5930,0
|
|
20241002,162200,663769280,5930,5930,5930,5930,0
|
|
20241002,162100,663769280,5930,5930,5930,5930,0
|
|
20241002,162000,663769280,5930,5930,5930,5930,0
|
|
20241002,161900,663769280,5930,5930,5930,5930,0
|
|
20241002,161800,663769280,5930,5930,5930,5930,0
|
|
20241002,161700,663769280,5930,5930,5930,5930,0
|
|
20241002,161600,663769280,5930,5930,5930,5930,0
|
|
20241002,161500,663769280,5930,5930,5930,5930,0
|
|
20241002,161400,663769280,5930,5930,5930,5930,0
|
|
20241002,161300,663769280,5930,5930,5930,5930,0
|
|
20241002,161200,663769280,5930,5930,5930,5930,0
|
|
20241002,161100,663769280,5930,5930,5930,5930,0
|
|
20241002,161000,663769280,5930,5930,5930,5930,0
|
|
20241002,160900,663769280,5930,5930,5930,5930,0
|
|
20241002,160800,663769280,5930,5930,5930,5930,0
|
|
20241002,160700,663769280,5930,5930,5930,5930,0
|
|
20241002,160600,663769280,5930,5930,5930,5930,0
|
|
20241002,160500,663769280,5930,5930,5930,5930,0
|
|
20241002,160400,663769280,5930,5930,5930,5930,0
|
|
20241002,160300,663769280,5930,5930,5930,5930,1527
|
|
20241002,160200,663769280,5930,5930,5930,5930,0
|
|
20241002,160100,663769280,5930,5930,5930,5930,0
|
|
20241002,160000,663769280,5930,5930,5930,5930,0
|
|
20241002,155900,663769280,5930,5930,5930,5930,0
|
|
20241002,155800,663769280,5930,5930,5930,5930,0
|
|
20241002,155700,663769280,5930,5930,5930,5930,0
|
|
20241002,155600,663769280,5930,5930,5930,5930,0
|
|
20241002,155500,663769280,5930,5930,5930,5930,0
|
|
20241002,155400,663769280,5930,5930,5930,5930,0
|
|
20241002,155300,663769280,5930,5930,5930,5930,0
|
|
20241002,155200,663769280,5930,5930,5930,5930,0
|
|
20241002,155100,663769280,5930,5930,5930,5930,0
|
|
20241002,155000,663769280,5930,5930,5930,5930,0
|
|
20241002,154900,663769280,5930,5930,5930,5930,0
|
|
20241002,154800,663769280,5930,5930,5930,5930,0
|
|
20241002,154700,663769280,5930,5930,5930,5930,0
|
|
20241002,154600,663769280,5930,5930,5930,5930,0
|
|
20241002,154500,663769280,5930,5930,5930,5930,0
|
|
20241002,154400,663769280,5930,5930,5930,5930,0
|
|
20241002,154300,663769280,5930,5930,5930,5930,0
|
|
20241002,154200,663769280,5930,5930,5930,5930,0
|
|
20241002,154100,663769280,5930,5930,5930,5930,0
|
|
20241002,154000,663769280,5930,5930,5930,5930,0
|
|
20241002,153900,663769280,5930,5930,5930,5930,0
|
|
20241002,153800,663769280,5930,5930,5930,5930,0
|
|
20241002,153700,663769280,5930,5930,5930,5930,0
|
|
20241002,153600,663769280,5930,5930,5930,5930,0
|
|
20241002,153500,663769280,5930,5930,5930,5930,0
|
|
20241002,153400,663769280,5930,5930,5930,5930,0
|
|
20241002,153300,663769280,5930,5930,5930,5930,1527
|
|
20241002,153200,663769280,5930,5930,5930,5930,0
|
|
20241002,153100,663769280,5930,5930,5930,5930,0
|
|
20241002,153000,663769280,5930,5930,5930,5930,1527
|
|
20241002,152900,654714170,5950,5950,5950,5950,0
|
|
20241002,152800,654714170,5950,5950,5950,5950,0
|
|
20241002,152700,654714170,5950,5950,5950,5950,0
|
|
20241002,152600,654714170,5950,5950,5950,5950,0
|
|
20241002,152500,654714170,5950,5950,5950,5950,0
|
|
20241002,152400,654714170,5950,5950,5950,5950,0
|
|
20241002,152300,654714170,5950,5950,5950,5950,0
|
|
20241002,152200,654714170,5950,5950,5950,5950,0
|
|
20241002,152100,654714170,5950,5950,5950,5950,0
|
|
20241002,152000,654714170,5950,5950,5950,5950,0
|
|
20241002,151900,654714170,5950,5930,5950,5930,179
|
|
20241002,151800,653652480,5930,5930,5930,5930,60
|
|
20241002,151700,653296680,5930,5930,5930,5930,240
|
|
20241002,151600,651873480,5930,5950,5950,5930,28
|
|
20241002,151500,651706900,5960,5960,5960,5960,773
|
|
20241002,151400,647099820,5960,5960,5960,5960,3
|
|
20241002,151300,647081940,5950,5950,5950,5950,11
|
|
20241002,151200,647016490,5930,5930,5930,5930,2
|
|
20241002,151100,647004630,5930,5930,5930,5930,0
|
|
20241002,151000,647004630,5930,5930,5930,5930,110
|
|
20241002,150900,646352330,5930,5930,5930,5930,336
|
|
20241002,150800,644359850,5950,5950,5950,5950,0
|
|
20241002,150700,644359850,5950,5950,5950,5950,63
|
|
20241002,150600,643985000,5930,5930,5930,5930,0
|
|
20241002,150500,643985000,5930,5930,5930,5930,0
|
|
20241002,150400,643985000,5930,5940,5980,5920,8186
|
|
20241002,150300,595144430,5970,5970,5970,5970,0
|
|
20241002,150200,595144430,5970,5970,5970,5970,0
|
|
20241002,150100,595144430,5970,5960,5970,5960,1680
|
|
20241002,150000,585121840,5960,5960,5960,5960,200
|
|
20241002,145900,583929840,5960,5950,5960,5950,1826
|
|
20241002,145800,573056140,5950,5950,5950,5950,1094
|
|
20241002,145700,566546840,5950,5950,5950,5950,0
|
|
20241002,145600,566546840,5950,5950,5950,5950,10
|
|
20241002,145500,566487340,5950,5950,5950,5950,7
|
|
20241002,145400,566445690,5920,5920,5920,5920,2
|
|
20241002,145300,566433850,5920,5920,5920,5920,0
|
|
20241002,145200,566433850,5920,5920,5920,5920,0
|
|
20241002,145100,566433850,5920,5920,5920,5920,289
|
|
20241002,145000,564722970,5920,5920,5920,5920,0
|
|
20241002,144900,564722970,5920,5920,5920,5920,0
|
|
20241002,144800,564722970,5920,5920,5920,5920,888
|
|
20241002,144700,559466010,5910,5910,5910,5910,0
|
|
20241002,144600,559466010,5910,5910,5910,5910,0
|
|
20241002,144500,559466010,5910,5910,5910,5910,177
|
|
20241002,144400,558419940,5900,5900,5900,5900,0
|
|
20241002,144300,558419940,5900,5900,5900,5900,8
|
|
20241002,144200,558372740,5890,5890,5890,5890,0
|
|
20241002,144100,558372740,5890,5890,5890,5890,0
|
|
20241002,144000,558372740,5890,5920,5920,5890,1065
|
|
20241002,143900,552081070,5920,5920,5920,5920,0
|
|
20241002,143800,552081070,5920,5930,5930,5920,297
|
|
20241002,143700,550321860,5940,5940,5940,5940,0
|
|
20241002,143600,550321860,5940,5940,5940,5940,0
|
|
20241002,143500,550321860,5940,5930,5940,5930,17
|
|
20241002,143400,550221030,5940,5950,5950,5940,2023
|
|
20241002,143300,538195970,5960,5960,5960,5960,0
|
|
20241002,143200,538195970,5960,5960,5960,5960,0
|
|
20241002,143100,538195970,5960,5950,5960,5950,575
|
|
20241002,143000,534770970,5950,5950,5950,5950,0
|
|
20241002,142900,534770970,5950,5950,5950,5950,0
|
|
20241002,142800,534770970,5950,5950,5950,5950,6
|
|
20241002,142700,534735270,5950,5950,5950,5950,48
|
|
20241002,142600,534449670,5950,5950,5950,5950,10
|
|
20241002,142500,534390170,5940,5940,5940,5940,0
|
|
20241002,142400,534390170,5940,5940,5940,5940,0
|
|
20241002,142300,534390170,5940,5960,5960,5940,591
|
|
20241002,142200,530872200,5980,5980,5980,5980,1
|
|
20241002,142100,530866220,5960,5960,5960,5960,0
|
|
20241002,142000,530866220,5960,5960,5960,5960,12
|
|
20241002,141900,530794700,5980,5980,5980,5980,0
|
|
20241002,141800,530794700,5980,5980,5980,5980,0
|
|
20241002,141700,530794700,5980,5980,5980,5980,0
|
|
20241002,141600,530794700,5980,5980,5980,5980,150
|
|
20241002,141500,529897700,5980,5980,5980,5980,170
|
|
20241002,141400,528881100,5980,5980,5980,5980,1
|
|
20241002,141300,528875120,5980,5980,5980,5980,1
|
|
20241002,141200,528869140,5960,5960,5960,5960,22
|
|
20241002,141100,528738020,5980,5980,5980,5980,0
|
|
20241002,141000,528738020,5980,5980,5980,5980,2
|
|
20241002,140900,528726060,5990,5990,5990,5990,0
|
|
20241002,140800,528726060,5990,5990,5990,5990,0
|
|
20241002,140700,528726060,5990,5990,5990,5990,0
|
|
20241002,140600,528726060,5990,5990,5990,5990,0
|
|
20241002,140500,528726060,5990,5950,5990,5950,172
|
|
20241002,140400,527695820,5950,5950,5950,5950,2
|
|
20241002,140300,527683920,5990,5990,5990,5990,1
|
|
20241002,140200,527677930,5950,5950,5950,5950,1795
|
|
20241002,140100,516997680,5990,5980,5990,5980,500
|
|
20241002,140000,514003680,5990,5990,5990,5990,38
|
|
20241002,135900,513776060,5940,5940,5940,5940,0
|
|
20241002,135800,513776060,5940,5980,5990,5940,4089
|
|
20241002,135700,489443930,6000,6000,6000,6000,1
|
|
20241002,135600,489437930,5990,5990,5990,5990,0
|
|
20241002,135500,489437930,5990,5990,5990,5990,764
|
|
20241002,135400,484861570,5990,5990,5990,5990,112
|
|
20241002,135300,484190690,5960,5970,5970,5960,524
|
|
20241002,135200,481066520,5970,5970,5970,5970,1000
|
|
20241002,135100,475096520,5970,5970,5970,5970,40
|
|
20241002,135000,474857720,5980,5970,5980,5970,11
|
|
20241002,134900,474792040,5970,5970,5970,5970,1
|
|
20241002,134800,474786070,5960,5960,5960,5960,0
|
|
20241002,134700,474786070,5960,5960,5960,5960,0
|
|
20241002,134600,474786070,5960,5960,5960,5960,10
|
|
20241002,134500,474726470,5990,5990,5990,5990,0
|
|
20241002,134400,474726470,5990,5960,5990,5960,195
|
|
20241002,134300,473559290,5990,5990,5990,5990,0
|
|
20241002,134200,473559290,5990,5990,5990,5990,0
|
|
20241002,134100,473559290,5990,5990,5990,5990,0
|
|
20241002,134000,473559290,5990,5990,5990,5990,0
|
|
20241002,133900,473559290,5990,5990,5990,5990,390
|
|
20241002,133800,471223190,5960,5960,5960,5960,257
|
|
20241002,133700,469691470,5990,5990,5990,5990,2
|
|
20241002,133600,469679490,5990,5960,5990,5960,223
|
|
20241002,133500,468346540,5960,5970,5970,5960,99
|
|
20241002,133400,467755730,6000,5970,6000,5970,25
|
|
20241002,133300,467606390,5970,5980,6020,5970,968
|
|
20241002,133200,461789900,5980,5980,5980,5980,0
|
|
20241002,133100,461789900,5980,5980,5980,5980,22
|
|
20241002,133000,461658340,6010,6000,6010,6000,263
|
|
20241002,132900,460079270,6000,6010,6010,6000,311
|
|
20241002,132800,458211160,6020,5970,6020,5970,2600
|
|
20241002,132700,442598520,6000,5980,6000,5980,200
|
|
20241002,132600,441400560,6000,5960,6000,5960,179
|
|
20241002,132500,440327440,5980,5980,5980,5980,1
|
|
20241002,132400,440321460,6000,6000,6000,6000,240
|
|
20241002,132300,438881460,6020,5970,6020,5970,5124
|
|
20241002,132200,408168950,5970,5950,5970,5950,380
|
|
20241002,132100,405904220,5960,5950,5960,5950,169
|
|
20241002,132000,404898640,5940,5940,5940,5940,511
|
|
20241002,131900,401863300,5930,5950,5950,5930,72
|
|
20241002,131800,401435340,5950,5950,5950,5950,238
|
|
20241002,131700,400019240,5950,5950,5950,5950,192
|
|
20241002,131600,398876840,5940,5940,5940,5940,235
|
|
20241002,131500,397480940,5960,5960,5960,5960,10
|
|
20241002,131400,397421340,5960,5950,5960,5950,312
|
|
20241002,131300,395564870,5950,5940,5950,5930,3515
|
|
20241002,131200,374662220,5940,5930,5940,5930,376
|
|
20241002,131100,372430810,5930,5930,5930,5930,0
|
|
20241002,131000,372430810,5930,5930,5930,5930,34
|
|
20241002,130900,372229190,5930,5930,5930,5930,7
|
|
20241002,130800,372187680,5940,5930,5940,5930,1254
|
|
20241002,130700,364740850,5930,5910,5930,5910,123
|
|
20241002,130600,364012010,5930,5930,5930,5930,0
|
|
20241002,130500,364012010,5930,5910,5930,5910,185
|
|
20241002,130400,362915410,5930,5930,5930,5930,15
|
|
20241002,130300,362826460,5930,5920,5930,5920,338
|
|
20241002,130200,360822430,5920,5920,5920,5920,7
|
|
20241002,130100,360780990,5920,5920,5920,5920,0
|
|
20241002,130000,360780990,5920,5920,5920,5920,176
|
|
20241002,125900,359739070,5890,5890,5890,5890,1
|
|
20241002,125800,359733180,5920,5920,5920,5920,164
|
|
20241002,125700,358762300,5920,5920,5920,5920,7
|
|
20241002,125600,358720860,5900,5900,5900,5900,0
|
|
20241002,125500,358720860,5900,5900,5900,5900,0
|
|
20241002,125400,358720860,5900,5900,5900,5900,356
|
|
20241002,125300,356620460,5900,5900,5900,5900,744
|
|
20241002,125200,352230860,5910,5910,5910,5910,311
|
|
20241002,125100,350392850,5900,5900,5900,5900,10
|
|
20241002,125000,350333850,5910,5890,5910,5890,159
|
|
20241002,124900,349394600,5910,5900,5910,5900,97
|
|
20241002,124800,348821590,5910,5900,5920,5890,4390
|
|
20241002,124700,322919410,5890,5890,5890,5890,1581
|
|
20241002,124600,313607320,5880,5880,5880,5880,0
|
|
20241002,124500,313607320,5880,5880,5880,5880,99
|
|
20241002,124400,313025200,5870,5870,5880,5870,286
|
|
20241002,124300,311346370,5870,5870,5870,5870,8
|
|
20241002,124200,311299410,5860,5860,5860,5860,0
|
|
20241002,124100,311299410,5860,5860,5860,5860,0
|
|
20241002,124000,311299410,5860,5860,5860,5860,0
|
|
20241002,123900,311299410,5860,5860,5860,5860,0
|
|
20241002,123800,311299410,5860,5860,5860,5860,22
|
|
20241002,123700,311170490,5860,5860,5860,5860,0
|
|
20241002,123600,311170490,5860,5860,5860,5860,458
|
|
20241002,123500,308486610,5860,5860,5860,5860,40
|
|
20241002,123400,308252210,5860,5860,5860,5860,30
|
|
20241002,123300,308076410,5860,5860,5860,5860,0
|
|
20241002,123200,308076410,5860,5860,5860,5860,0
|
|
20241002,123100,308076410,5860,5860,5860,5860,0
|
|
20241002,123000,308076410,5860,5860,5860,5860,200
|
|
20241002,122900,306904410,5860,5860,5860,5860,261
|
|
20241002,122800,305374950,5860,5860,5860,5860,49
|
|
20241002,122700,305087810,5860,5860,5860,5860,30
|
|
20241002,122600,304912010,5860,5860,5860,5860,0
|
|
20241002,122500,304912010,5860,5860,5860,5860,1
|
|
20241002,122400,304906150,5850,5850,5850,5850,0
|
|
20241002,122300,304906150,5850,5850,5850,5850,0
|
|
20241002,122200,304906150,5850,5850,5850,5850,100
|
|
20241002,122100,304321150,5840,5840,5840,5840,432
|
|
20241002,122000,301798270,5850,5850,5850,5850,0
|
|
20241002,121900,301798270,5850,5840,5850,5840,250
|
|
20241002,121800,300337270,5850,5850,5850,5850,0
|
|
20241002,121700,300337270,5850,5850,5850,5850,37
|
|
20241002,121600,300120820,5850,5850,5850,5850,0
|
|
20241002,121500,300120820,5850,5850,5850,5850,10
|
|
20241002,121400,300062320,5840,5840,5840,5840,0
|
|
20241002,121300,300062320,5840,5840,5840,5840,12
|
|
20241002,121200,299992240,5840,5840,5840,5840,91
|
|
20241002,121100,299460800,5840,5840,5840,5840,34
|
|
20241002,121000,299262240,5820,5820,5820,5820,0
|
|
20241002,120900,299262240,5820,5820,5820,5820,0
|
|
20241002,120800,299262240,5820,5820,5820,5820,0
|
|
20241002,120700,299262240,5820,5820,5820,5820,0
|
|
20241002,120600,299262240,5820,5820,5820,5820,0
|
|
20241002,120500,299262240,5820,5820,5820,5820,0
|
|
20241002,120400,299262240,5820,5820,5820,5820,0
|
|
20241002,120300,299262240,5820,5820,5820,5820,30
|
|
20241002,120200,299087640,5820,5820,5820,5820,0
|
|
20241002,120100,299087640,5820,5820,5820,5820,0
|
|
20241002,120000,299087640,5820,5820,5820,5820,10
|
|
20241002,115900,299029440,5820,5820,5820,5820,20
|
|
20241002,115800,298913040,5820,5820,5820,5820,20
|
|
20241002,115700,298796640,5820,5840,5840,5820,233
|
|
20241002,115600,297436560,5840,5840,5840,5840,0
|
|
20241002,115500,297436560,5840,5840,5840,5840,0
|
|
20241002,115400,297436560,5840,5840,5840,5840,0
|
|
20241002,115300,297436560,5840,5840,5840,5840,0
|
|
20241002,115200,297436560,5840,5840,5840,5840,0
|
|
20241002,115100,297436560,5840,5840,5840,5840,100
|
|
20241002,115000,296852560,5840,5840,5840,5840,1
|
|
20241002,114900,296846720,5820,5820,5820,5820,30
|
|
20241002,114800,296672120,5820,5820,5820,5820,40
|
|
20241002,114700,296439320,5850,5850,5850,5850,0
|
|
20241002,114600,296439320,5850,5850,5850,5850,5
|
|
20241002,114500,296410070,5860,5850,5860,5850,551
|
|
20241002,114400,293181220,5860,5860,5860,5860,0
|
|
20241002,114300,293181220,5860,5860,5860,5860,0
|
|
20241002,114200,293181220,5860,5810,5860,5810,498
|
|
20241002,114100,290276590,5800,5800,5800,5800,0
|
|
20241002,114000,290276590,5800,5800,5800,5800,82
|
|
20241002,113900,289800990,5800,5800,5800,5800,250
|
|
20241002,113800,288350990,5810,5810,5810,5810,100
|
|
20241002,113700,287769990,5800,5800,5800,5800,304
|
|
20241002,113600,286006790,5800,5820,5820,5800,1647
|
|
20241002,113500,276453170,5820,5820,5820,5820,149
|
|
20241002,113400,275585990,5840,5840,5840,5840,1
|
|
20241002,113300,275580150,5820,5830,5830,5800,5125
|
|
20241002,113200,245808190,5860,5860,5860,5860,0
|
|
20241002,113100,245808190,5860,5860,5860,5860,0
|
|
20241002,113000,245808190,5860,5860,5860,5860,0
|
|
20241002,112900,245808190,5860,5860,5860,5860,0
|
|
20241002,112800,245808190,5860,5860,5860,5860,0
|
|
20241002,112700,245808190,5860,5860,5860,5860,0
|
|
20241002,112600,245808190,5860,5860,5860,5860,0
|
|
20241002,112500,245808190,5860,5860,5860,5860,61
|
|
20241002,112400,245450730,5860,5860,5860,5860,101
|
|
20241002,112300,244858870,5860,5860,5860,5860,27
|
|
20241002,112200,244700650,5860,5860,5860,5820,36
|
|
20241002,112100,244489850,5810,5810,5810,5810,0
|
|
20241002,112000,244489850,5810,5860,5860,5810,692
|
|
20241002,111900,240468930,5870,5890,5890,5870,318
|
|
20241002,111800,238599910,5900,5870,5900,5870,1433
|
|
20241002,111700,230170720,5870,5870,5870,5870,8
|
|
20241002,111600,230123760,5870,5870,5870,5870,0
|
|
20241002,111500,230123760,5870,5870,5870,5870,0
|
|
20241002,111400,230123760,5870,5870,5870,5870,0
|
|
20241002,111300,230123760,5870,5870,5870,5870,22
|
|
20241002,111200,229994620,5890,5890,5890,5890,10
|
|
20241002,111100,229935720,5890,5890,5890,5890,0
|
|
20241002,111000,229935720,5890,5890,5890,5890,0
|
|
20241002,110900,229935720,5890,5890,5890,5890,0
|
|
20241002,110800,229935720,5890,5890,5890,5890,0
|
|
20241002,110700,229935720,5890,5890,5890,5890,0
|
|
20241002,110600,229935720,5890,5890,5890,5890,40
|
|
20241002,110500,229700120,5890,5890,5890,5890,0
|
|
20241002,110400,229700120,5890,5860,5890,5860,590
|
|
20241002,110300,226228210,5810,5870,5870,5810,774
|
|
20241002,110200,221716240,5870,5870,5870,5870,22
|
|
20241002,110100,221587100,5880,5880,5880,5880,0
|
|
20241002,110000,221587100,5880,5880,5880,5880,1
|
|
20241002,105900,221581220,5880,5880,5880,5880,0
|
|
20241002,105800,221581220,5880,5880,5880,5880,0
|
|
20241002,105700,221581220,5880,5880,5880,5880,0
|
|
20241002,105600,221581220,5880,5880,5880,5880,0
|
|
20241002,105500,221581220,5880,5880,5880,5880,0
|
|
20241002,105400,221581220,5880,5880,5880,5880,779
|
|
20241002,105300,217000700,5880,5880,5880,5880,1
|
|
20241002,105200,216994820,5870,5870,5870,5870,2
|
|
20241002,105100,216983080,5870,5870,5870,5870,10
|
|
20241002,105000,216924380,5870,5870,5870,5870,0
|
|
20241002,104900,216924380,5870,5870,5870,5870,0
|
|
20241002,104800,216924380,5870,5870,5870,5870,0
|
|
20241002,104700,216924380,5870,5870,5870,5870,1
|
|
20241002,104600,216918510,5850,5850,5850,5850,0
|
|
20241002,104500,216918510,5850,5850,5850,5850,1
|
|
20241002,104400,216912660,5840,5840,5840,5840,22
|
|
20241002,104300,216784180,5850,5860,5860,5850,101
|
|
20241002,104200,216193320,5860,5860,5860,5860,0
|
|
20241002,104100,216193320,5860,5860,5860,5860,0
|
|
20241002,104000,216193320,5860,5860,5860,5860,0
|
|
20241002,103900,216193320,5860,5850,5860,5850,110
|
|
20241002,103800,215548810,5850,5850,5850,5850,0
|
|
20241002,103700,215548810,5850,5850,5850,5850,1
|
|
20241002,103600,215542960,5830,5830,5830,5830,0
|
|
20241002,103500,215542960,5830,5830,5830,5830,0
|
|
20241002,103400,215542960,5830,5850,5850,5830,1122
|
|
20241002,103300,209000420,5860,5860,5860,5860,11
|
|
20241002,103200,208935960,5870,5870,5870,5870,0
|
|
20241002,103100,208935960,5870,5870,5870,5870,14
|
|
20241002,103000,208853780,5870,5870,5870,5870,0
|
|
20241002,102900,208853780,5870,5870,5870,5870,0
|
|
20241002,102800,208853780,5870,5880,5880,5870,1024
|
|
20241002,102700,202842300,5880,5880,5880,5880,238
|
|
20241002,102600,201442860,5880,5860,5880,5860,3099
|
|
20241002,102500,183253690,5860,5860,5860,5860,0
|
|
20241002,102400,183253690,5860,5860,5860,5860,0
|
|
20241002,102300,183253690,5860,5860,5860,5860,1
|
|
20241002,102200,183247830,5860,5860,5860,5860,51
|
|
20241002,102100,182948970,5860,5860,5860,5860,1
|
|
20241002,102000,182943110,5860,5860,5860,5860,416
|
|
20241002,101900,180505350,5860,5860,5860,5860,20
|
|
20241002,101800,180388150,5860,5860,5860,5860,0
|
|
20241002,101700,180388150,5860,5860,5860,5860,50
|
|
20241002,101600,180095150,5860,5850,5860,5850,150
|
|
20241002,101500,179216650,5850,5850,5850,5850,0
|
|
20241002,101400,179216650,5850,5850,5850,5850,0
|
|
20241002,101300,179216650,5850,5840,5850,5830,24
|
|
20241002,101200,179076700,5850,5850,5850,5850,0
|
|
20241002,101100,179076700,5850,5850,5850,5850,3
|
|
20241002,101000,179059150,5860,5860,5860,5860,1
|
|
20241002,100900,179053290,5860,5860,5860,5860,0
|
|
20241002,100800,179053290,5860,5860,5860,5860,0
|
|
20241002,100700,179053290,5860,5860,5860,5860,0
|
|
20241002,100600,179053290,5860,5860,5860,5860,20
|
|
20241002,100500,178936090,5870,5870,5870,5870,100
|
|
20241002,100400,178349090,5870,5860,5870,5860,1330
|
|
20241002,100300,170550840,5860,5860,5860,5860,101
|
|
20241002,100200,169958980,5850,5850,5850,5850,101
|
|
20241002,100100,169368130,5850,5840,5850,5840,2
|
|
20241002,100000,169356440,5840,5850,5850,5840,3
|
|
20241002,095900,169338910,5820,5790,5820,5750,1829
|
|
20241002,095800,158750500,5810,5810,5810,5810,90
|
|
20241002,095700,158227600,5800,5810,5810,5800,469
|
|
20241002,095600,155505530,5810,5810,5810,5810,100
|
|
20241002,095500,154924530,5810,5810,5810,5810,1
|
|
20241002,095400,154918720,5800,5800,5800,5800,5
|
|
20241002,095300,154889720,5800,5820,5820,5800,121
|
|
20241002,095200,154187880,5820,5820,5820,5820,421
|
|
20241002,095100,151737660,5820,5820,5820,5820,0
|
|
20241002,095000,151737660,5820,5840,5840,5820,5094
|
|
20241002,094900,121990520,5830,5840,5860,5830,1113
|
|
20241002,094800,115470090,5850,5850,5850,5830,27
|
|
20241002,094700,115312580,5860,5860,5860,5860,9
|
|
20241002,094600,115259840,5860,5830,5860,5830,893
|
|
20241002,094500,110030550,5830,5830,5830,5830,30
|
|
20241002,094400,109855650,5830,5820,5830,5820,535
|
|
20241002,094300,106741940,5820,5820,5820,5820,0
|
|
20241002,094200,106741940,5820,5820,5820,5820,1
|
|
20241002,094100,106736120,5800,5800,5800,5800,0
|
|
20241002,094000,106736120,5800,5800,5800,5800,0
|
|
20241002,093900,106736120,5800,5800,5800,5800,703
|
|
20241002,093800,102658720,5780,5760,5780,5740,3971
|
|
20241002,093700,79708820,5740,5750,5750,5740,1099
|
|
20241002,093600,73393020,5750,5770,5770,5750,176
|
|
20241002,093500,72381000,5750,5760,5760,5750,189
|
|
20241002,093400,71293250,5760,5760,5760,5760,9
|
|
20241002,093300,71241410,5760,5750,5760,5750,10
|
|
20241002,093200,71183900,5760,5760,5760,5760,0
|
|
20241002,093100,71183900,5760,5740,5760,5740,31
|
|
20241002,093000,71005940,5740,5740,5740,5740,0
|
|
20241002,092900,71005940,5740,5770,5770,5740,829
|
|
20241002,092800,66245030,5780,5770,5780,5770,201
|
|
20241002,092700,65083260,5780,5780,5780,5780,3
|
|
20241002,092600,65065920,5770,5770,5770,5770,47
|
|
20241002,092500,64794730,5760,5760,5760,5760,0
|
|
20241002,092400,64794730,5760,5760,5760,5740,320
|
|
20241002,092300,62952810,5740,5740,5740,5740,1021
|
|
20241002,092200,57092270,5740,5760,5770,5730,1941
|
|
20241002,092100,45946700,5750,5760,5760,5740,376
|
|
20241002,092000,43788050,5760,5760,5760,5760,0
|
|
20241002,091900,43788050,5760,5760,5760,5760,0
|
|
20241002,091800,43788050,5760,5760,5760,5760,0
|
|
20241002,091700,43788050,5760,5760,5760,5760,1
|
|
20241002,091600,43782290,5760,5760,5760,5760,10
|
|
20241002,091500,43724690,5740,5740,5740,5730,751
|
|
20241002,091400,39415350,5740,5740,5740,5740,377
|
|
20241002,091300,37251370,5740,5740,5740,5730,620
|
|
20241002,091200,33692760,5740,5740,5740,5740,1
|
|
20241002,091100,33687020,5730,5730,5730,5730,1
|
|
20241002,091000,33681290,5730,5740,5740,5730,920
|
|
20241002,090900,28408490,5790,5790,5790,5790,0
|
|
20241002,090800,28408490,5790,5790,5790,5790,5
|
|
20241002,090700,28379540,5790,5790,5790,5790,3
|
|
20241002,090600,28362170,5740,5740,5740,5740,100
|
|
20241002,090500,27788170,5740,5750,5750,5740,896
|
|
20241002,090400,22640000,5750,5760,5760,5750,1408
|
|
20241002,090300,14540770,5760,5760,5760,5760,2
|
|
20241002,090200,14529250,5820,5820,5820,5820,0
|
|
20241002,090100,14529250,5820,5740,5820,5730,901
|
|
20241002,090000,9344230,5780,5820,5820,5720,1619
|