639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,193600,286282260,5290,5290,5290,5290,486
|
|
20241002,193500,286282260,5290,5290,5290,5290,0
|
|
20241002,193400,286282260,5290,5290,5290,5290,0
|
|
20241002,193300,286282260,5290,5290,5290,5290,0
|
|
20241002,193200,286282260,5290,5290,5290,5290,0
|
|
20241002,193100,286282260,5290,5290,5290,5290,0
|
|
20241002,193000,286282260,5290,5290,5290,5290,0
|
|
20241002,192900,286282260,5290,5290,5290,5290,0
|
|
20241002,192800,286282260,5290,5290,5290,5290,0
|
|
20241002,192700,286282260,5290,5290,5290,5290,0
|
|
20241002,192600,286282260,5290,5290,5290,5290,0
|
|
20241002,192500,286282260,5290,5290,5290,5290,0
|
|
20241002,192400,286282260,5290,5290,5290,5290,0
|
|
20241002,192300,286282260,5290,5290,5290,5290,0
|
|
20241002,192200,286282260,5290,5290,5290,5290,0
|
|
20241002,192100,286282260,5290,5290,5290,5290,0
|
|
20241002,192000,286282260,5290,5290,5290,5290,0
|
|
20241002,191900,286282260,5290,5290,5290,5290,0
|
|
20241002,191800,286282260,5290,5290,5290,5290,0
|
|
20241002,191700,286282260,5290,5290,5290,5290,0
|
|
20241002,191600,286282260,5290,5290,5290,5290,0
|
|
20241002,191500,286282260,5290,5290,5290,5290,0
|
|
20241002,191400,286282260,5290,5290,5290,5290,0
|
|
20241002,191300,286282260,5290,5290,5290,5290,0
|
|
20241002,191200,286282260,5290,5290,5290,5290,0
|
|
20241002,191100,286282260,5290,5290,5290,5290,0
|
|
20241002,191000,286282260,5290,5290,5290,5290,0
|
|
20241002,190900,286282260,5290,5290,5290,5290,0
|
|
20241002,190800,286282260,5290,5290,5290,5290,0
|
|
20241002,190700,286282260,5290,5290,5290,5290,0
|
|
20241002,190600,286282260,5290,5290,5290,5290,486
|
|
20241002,190500,286282260,5290,5290,5290,5290,0
|
|
20241002,190400,286282260,5290,5290,5290,5290,0
|
|
20241002,190300,286282260,5290,5290,5290,5290,0
|
|
20241002,190200,286282260,5290,5290,5290,5290,0
|
|
20241002,190100,286282260,5290,5290,5290,5290,0
|
|
20241002,190000,286282260,5290,5290,5290,5290,0
|
|
20241002,185900,286282260,5290,5290,5290,5290,0
|
|
20241002,185800,286282260,5290,5290,5290,5290,0
|
|
20241002,185700,286282260,5290,5290,5290,5290,0
|
|
20241002,185600,286282260,5290,5290,5290,5290,0
|
|
20241002,185500,286282260,5290,5290,5290,5290,0
|
|
20241002,185400,286282260,5290,5290,5290,5290,0
|
|
20241002,185300,286282260,5290,5290,5290,5290,0
|
|
20241002,185200,286282260,5290,5290,5290,5290,0
|
|
20241002,185100,286282260,5290,5290,5290,5290,0
|
|
20241002,185000,286282260,5290,5290,5290,5290,0
|
|
20241002,184900,286282260,5290,5290,5290,5290,0
|
|
20241002,184800,286282260,5290,5290,5290,5290,0
|
|
20241002,184700,286282260,5290,5290,5290,5290,0
|
|
20241002,184600,286282260,5290,5290,5290,5290,0
|
|
20241002,184500,286282260,5290,5290,5290,5290,0
|
|
20241002,184400,286282260,5290,5290,5290,5290,0
|
|
20241002,184300,286282260,5290,5290,5290,5290,0
|
|
20241002,184200,286282260,5290,5290,5290,5290,0
|
|
20241002,184100,286282260,5290,5290,5290,5290,0
|
|
20241002,184000,286282260,5290,5290,5290,5290,0
|
|
20241002,183900,286282260,5290,5290,5290,5290,0
|
|
20241002,183800,286282260,5290,5290,5290,5290,0
|
|
20241002,183700,286282260,5290,5290,5290,5290,0
|
|
20241002,183600,286282260,5290,5290,5290,5290,486
|
|
20241002,183500,286282260,5290,5290,5290,5290,0
|
|
20241002,183400,286282260,5290,5290,5290,5290,0
|
|
20241002,183300,286282260,5290,5290,5290,5290,0
|
|
20241002,183200,286282260,5290,5290,5290,5290,0
|
|
20241002,183100,286282260,5290,5290,5290,5290,0
|
|
20241002,183000,286282260,5290,5290,5290,5290,0
|
|
20241002,182900,286282260,5290,5290,5290,5290,0
|
|
20241002,182800,286282260,5290,5290,5290,5290,0
|
|
20241002,182700,286282260,5290,5290,5290,5290,0
|
|
20241002,182600,286282260,5290,5290,5290,5290,0
|
|
20241002,182500,286282260,5290,5290,5290,5290,0
|
|
20241002,182400,286282260,5290,5290,5290,5290,0
|
|
20241002,182300,286282260,5290,5290,5290,5290,0
|
|
20241002,182200,286282260,5290,5290,5290,5290,0
|
|
20241002,182100,286282260,5290,5290,5290,5290,0
|
|
20241002,182000,286282260,5290,5290,5290,5290,0
|
|
20241002,181900,286282260,5290,5290,5290,5290,0
|
|
20241002,181800,286282260,5290,5290,5290,5290,0
|
|
20241002,181700,286282260,5290,5290,5290,5290,0
|
|
20241002,181600,286282260,5290,5290,5290,5290,0
|
|
20241002,181500,286282260,5290,5290,5290,5290,0
|
|
20241002,181400,286282260,5290,5290,5290,5290,0
|
|
20241002,181300,286282260,5290,5290,5290,5290,0
|
|
20241002,181200,286282260,5290,5290,5290,5290,0
|
|
20241002,181100,286282260,5290,5290,5290,5290,0
|
|
20241002,181000,286282260,5290,5290,5290,5290,0
|
|
20241002,180900,286282260,5290,5290,5290,5290,0
|
|
20241002,180800,286282260,5290,5290,5290,5290,0
|
|
20241002,180700,286282260,5290,5290,5290,5290,0
|
|
20241002,180600,286282260,5290,5290,5290,5290,486
|
|
20241002,180500,286282260,5290,5290,5290,5290,0
|
|
20241002,180400,286282260,5290,5290,5290,5290,0
|
|
20241002,180300,286282260,5290,5290,5290,5290,0
|
|
20241002,180200,286282260,5290,5290,5290,5290,0
|
|
20241002,180100,286282260,5290,5290,5290,5290,0
|
|
20241002,180000,286282260,5290,5290,5290,5290,0
|
|
20241002,175900,286282260,5290,5290,5290,5290,0
|
|
20241002,175800,286282260,5290,5290,5290,5290,0
|
|
20241002,175700,286282260,5290,5290,5290,5290,0
|
|
20241002,175600,286282260,5290,5290,5290,5290,0
|
|
20241002,175500,286282260,5290,5290,5290,5290,0
|
|
20241002,175400,286282260,5290,5290,5290,5290,0
|
|
20241002,175300,286282260,5290,5290,5290,5290,0
|
|
20241002,175200,286282260,5290,5290,5290,5290,0
|
|
20241002,175100,286282260,5290,5290,5290,5290,0
|
|
20241002,175000,286282260,5290,5290,5290,5290,0
|
|
20241002,174900,286282260,5290,5290,5290,5290,0
|
|
20241002,174800,286282260,5290,5290,5290,5290,0
|
|
20241002,174700,286282260,5290,5290,5290,5290,0
|
|
20241002,174600,286282260,5290,5290,5290,5290,0
|
|
20241002,174500,286282260,5290,5290,5290,5290,0
|
|
20241002,174400,286282260,5290,5290,5290,5290,0
|
|
20241002,174300,286282260,5290,5290,5290,5290,0
|
|
20241002,174200,286282260,5290,5290,5290,5290,0
|
|
20241002,174100,286282260,5290,5290,5290,5290,0
|
|
20241002,174000,286282260,5290,5290,5290,5290,0
|
|
20241002,173900,286282260,5290,5290,5290,5290,0
|
|
20241002,173800,286282260,5290,5290,5290,5290,0
|
|
20241002,173700,286282260,5290,5290,5290,5290,0
|
|
20241002,173600,286282260,5290,5290,5290,5290,486
|
|
20241002,173500,286282260,5290,5290,5290,5290,0
|
|
20241002,173400,286282260,5290,5290,5290,5290,0
|
|
20241002,173300,286282260,5290,5290,5290,5290,0
|
|
20241002,173200,286282260,5290,5290,5290,5290,0
|
|
20241002,173100,286282260,5290,5290,5290,5290,0
|
|
20241002,173000,286282260,5290,5290,5290,5290,0
|
|
20241002,172900,286282260,5290,5290,5290,5290,0
|
|
20241002,172800,286282260,5290,5290,5290,5290,0
|
|
20241002,172700,286282260,5290,5290,5290,5290,0
|
|
20241002,172600,286282260,5290,5290,5290,5290,0
|
|
20241002,172500,286282260,5290,5290,5290,5290,0
|
|
20241002,172400,286282260,5290,5290,5290,5290,0
|
|
20241002,172300,286282260,5290,5290,5290,5290,0
|
|
20241002,172200,286282260,5290,5290,5290,5290,0
|
|
20241002,172100,286282260,5290,5290,5290,5290,0
|
|
20241002,172000,286282260,5290,5290,5290,5290,0
|
|
20241002,171900,286282260,5290,5290,5290,5290,0
|
|
20241002,171800,286282260,5290,5290,5290,5290,0
|
|
20241002,171700,286282260,5290,5290,5290,5290,0
|
|
20241002,171600,286282260,5290,5290,5290,5290,0
|
|
20241002,171500,286282260,5290,5290,5290,5290,0
|
|
20241002,171400,286282260,5290,5290,5290,5290,0
|
|
20241002,171300,286282260,5290,5290,5290,5290,0
|
|
20241002,171200,286282260,5290,5290,5290,5290,0
|
|
20241002,171100,286282260,5290,5290,5290,5290,0
|
|
20241002,171000,286282260,5290,5290,5290,5290,0
|
|
20241002,170900,286282260,5290,5290,5290,5290,0
|
|
20241002,170800,286282260,5290,5290,5290,5290,0
|
|
20241002,170700,286282260,5290,5290,5290,5290,0
|
|
20241002,170600,286282260,5290,5290,5290,5290,486
|
|
20241002,170500,286282260,5290,5290,5290,5290,0
|
|
20241002,170400,286282260,5290,5290,5290,5290,0
|
|
20241002,170300,286282260,5290,5290,5290,5290,0
|
|
20241002,170200,286282260,5290,5290,5290,5290,0
|
|
20241002,170100,286282260,5290,5290,5290,5290,0
|
|
20241002,170000,286282260,5290,5290,5290,5290,0
|
|
20241002,165900,286282260,5290,5290,5290,5290,0
|
|
20241002,165800,286282260,5290,5290,5290,5290,0
|
|
20241002,165700,286282260,5290,5290,5290,5290,0
|
|
20241002,165600,286282260,5290,5290,5290,5290,0
|
|
20241002,165500,286282260,5290,5290,5290,5290,0
|
|
20241002,165400,286282260,5290,5290,5290,5290,0
|
|
20241002,165300,286282260,5290,5290,5290,5290,0
|
|
20241002,165200,286282260,5290,5290,5290,5290,0
|
|
20241002,165100,286282260,5290,5290,5290,5290,0
|
|
20241002,165000,286282260,5290,5290,5290,5290,0
|
|
20241002,164900,286282260,5290,5290,5290,5290,0
|
|
20241002,164800,286282260,5290,5290,5290,5290,0
|
|
20241002,164700,286282260,5290,5290,5290,5290,0
|
|
20241002,164600,286282260,5290,5290,5290,5290,0
|
|
20241002,164500,286282260,5290,5290,5290,5290,0
|
|
20241002,164400,286282260,5290,5290,5290,5290,0
|
|
20241002,164300,286282260,5290,5290,5290,5290,0
|
|
20241002,164200,286282260,5290,5290,5290,5290,0
|
|
20241002,164100,286282260,5290,5290,5290,5290,0
|
|
20241002,164000,286282260,5290,5290,5290,5290,0
|
|
20241002,163900,286282260,5290,5290,5290,5290,0
|
|
20241002,163800,286282260,5290,5290,5290,5290,0
|
|
20241002,163700,286282260,5290,5290,5290,5290,0
|
|
20241002,163600,286282260,5290,5290,5290,5290,486
|
|
20241002,163500,286282260,5290,5290,5290,5290,0
|
|
20241002,163400,286282260,5290,5290,5290,5290,0
|
|
20241002,163300,286282260,5290,5290,5290,5290,0
|
|
20241002,163200,286282260,5290,5290,5290,5290,0
|
|
20241002,163100,286282260,5290,5290,5290,5290,0
|
|
20241002,163000,286282260,5290,5290,5290,5290,0
|
|
20241002,162900,286282260,5290,5290,5290,5290,0
|
|
20241002,162800,286282260,5290,5290,5290,5290,0
|
|
20241002,162700,286282260,5290,5290,5290,5290,0
|
|
20241002,162600,286282260,5290,5290,5290,5290,0
|
|
20241002,162500,286282260,5290,5290,5290,5290,0
|
|
20241002,162400,286282260,5290,5290,5290,5290,0
|
|
20241002,162300,286282260,5290,5290,5290,5290,0
|
|
20241002,162200,286282260,5290,5290,5290,5290,0
|
|
20241002,162100,286282260,5290,5290,5290,5290,0
|
|
20241002,162000,286282260,5290,5290,5290,5290,0
|
|
20241002,161900,286282260,5290,5290,5290,5290,0
|
|
20241002,161800,286282260,5290,5290,5290,5290,0
|
|
20241002,161700,286282260,5290,5290,5290,5290,0
|
|
20241002,161600,286282260,5290,5290,5290,5290,0
|
|
20241002,161500,286282260,5290,5290,5290,5290,0
|
|
20241002,161400,286282260,5290,5290,5290,5290,0
|
|
20241002,161300,286282260,5290,5290,5290,5290,0
|
|
20241002,161200,286282260,5290,5290,5290,5290,0
|
|
20241002,161100,286282260,5290,5290,5290,5290,0
|
|
20241002,161000,286282260,5290,5290,5290,5290,0
|
|
20241002,160900,286282260,5290,5290,5290,5290,0
|
|
20241002,160800,286282260,5290,5290,5290,5290,0
|
|
20241002,160700,286282260,5290,5290,5290,5290,0
|
|
20241002,160600,286282260,5290,5290,5290,5290,486
|
|
20241002,160500,286282260,5290,5290,5290,5290,0
|
|
20241002,160400,286282260,5290,5290,5290,5290,0
|
|
20241002,160300,286282260,5290,5290,5290,5290,0
|
|
20241002,160200,286282260,5290,5290,5290,5290,0
|
|
20241002,160100,286282260,5290,5290,5290,5290,0
|
|
20241002,160000,286282260,5290,5290,5290,5290,0
|
|
20241002,155900,286282260,5290,5290,5290,5290,0
|
|
20241002,155800,286282260,5290,5290,5290,5290,0
|
|
20241002,155700,286282260,5290,5290,5290,5290,0
|
|
20241002,155600,286282260,5290,5290,5290,5290,0
|
|
20241002,155500,286282260,5290,5290,5290,5290,0
|
|
20241002,155400,286282260,5290,5290,5290,5290,0
|
|
20241002,155300,286282260,5290,5290,5290,5290,0
|
|
20241002,155200,286282260,5290,5290,5290,5290,0
|
|
20241002,155100,286282260,5290,5290,5290,5290,0
|
|
20241002,155000,286282260,5290,5290,5290,5290,0
|
|
20241002,154900,286282260,5290,5290,5290,5290,0
|
|
20241002,154800,286282260,5290,5290,5290,5290,0
|
|
20241002,154700,286282260,5290,5290,5290,5290,0
|
|
20241002,154600,286282260,5290,5290,5290,5290,0
|
|
20241002,154500,286282260,5290,5290,5290,5290,0
|
|
20241002,154400,286282260,5290,5290,5290,5290,0
|
|
20241002,154300,286282260,5290,5290,5290,5290,0
|
|
20241002,154200,286282260,5290,5290,5290,5290,0
|
|
20241002,154100,286282260,5290,5290,5290,5290,0
|
|
20241002,154000,286282260,5290,5290,5290,5290,0
|
|
20241002,153900,286282260,5290,5290,5290,5290,0
|
|
20241002,153800,286282260,5290,5290,5290,5290,0
|
|
20241002,153700,286282260,5290,5290,5290,5290,0
|
|
20241002,153600,286282260,5290,5290,5290,5290,486
|
|
20241002,153500,286282260,5290,5290,5290,5290,0
|
|
20241002,153400,286282260,5290,5290,5290,5290,0
|
|
20241002,153300,286282260,5290,5290,5290,5290,0
|
|
20241002,153200,286282260,5290,5290,5290,5290,0
|
|
20241002,153100,286282260,5290,5290,5290,5290,0
|
|
20241002,153000,286282260,5290,5290,5290,5290,486
|
|
20241002,152900,283711320,5280,5280,5280,5280,0
|
|
20241002,152800,283711320,5280,5280,5280,5280,0
|
|
20241002,152700,283711320,5280,5280,5280,5280,0
|
|
20241002,152600,283711320,5280,5280,5280,5280,0
|
|
20241002,152500,283711320,5280,5280,5280,5280,0
|
|
20241002,152400,283711320,5280,5280,5280,5280,0
|
|
20241002,152300,283711320,5280,5280,5280,5280,0
|
|
20241002,152200,283711320,5280,5280,5280,5280,0
|
|
20241002,152100,283711320,5280,5280,5280,5280,0
|
|
20241002,152000,283711320,5280,5280,5280,5280,0
|
|
20241002,151900,283711320,5280,5290,5290,5280,531
|
|
20241002,151800,280903430,5290,5290,5290,5290,0
|
|
20241002,151700,280903430,5290,5290,5290,5290,0
|
|
20241002,151600,280903430,5290,5290,5290,5290,0
|
|
20241002,151500,280903430,5290,5290,5290,5290,0
|
|
20241002,151400,280903430,5290,5290,5290,5290,0
|
|
20241002,151300,280903430,5290,5290,5290,5290,0
|
|
20241002,151200,280903430,5290,5290,5290,5290,0
|
|
20241002,151100,280903430,5290,5290,5290,5290,0
|
|
20241002,151000,280903430,5290,5280,5290,5270,497
|
|
20241002,150900,278281160,5280,5280,5280,5280,0
|
|
20241002,150800,278281160,5280,5280,5280,5280,61
|
|
20241002,150700,277959080,5280,5280,5280,5280,0
|
|
20241002,150600,277959080,5280,5280,5280,5280,0
|
|
20241002,150500,277959080,5280,5280,5280,5280,0
|
|
20241002,150400,277959080,5280,5280,5280,5280,0
|
|
20241002,150300,277959080,5280,5280,5280,5280,234
|
|
20241002,150200,276723560,5270,5290,5290,5270,148
|
|
20241002,150100,275943110,5280,5280,5280,5280,500
|
|
20241002,150000,273303110,5290,5290,5290,5290,0
|
|
20241002,145900,273303110,5290,5290,5290,5290,1
|
|
20241002,145800,273297820,5290,5290,5290,5290,3
|
|
20241002,145700,273281950,5280,5280,5280,5280,391
|
|
20241002,145600,271217470,5290,5290,5290,5290,0
|
|
20241002,145500,271217470,5290,5290,5290,5290,10
|
|
20241002,145400,271164570,5290,5290,5290,5290,0
|
|
20241002,145300,271164570,5290,5290,5290,5290,3
|
|
20241002,145200,271148700,5290,5290,5290,5290,14
|
|
20241002,145100,271074640,5290,5290,5290,5290,2
|
|
20241002,145000,271064060,5290,5290,5290,5290,0
|
|
20241002,144900,271064060,5290,5290,5290,5290,1
|
|
20241002,144800,271058770,5290,5290,5290,5290,11
|
|
20241002,144700,271000580,5290,5290,5290,5290,0
|
|
20241002,144600,271000580,5290,5290,5290,5290,0
|
|
20241002,144500,271000580,5290,5290,5290,5290,100
|
|
20241002,144400,270471580,5280,5280,5280,5280,400
|
|
20241002,144300,268359580,5300,5300,5300,5300,0
|
|
20241002,144200,268359580,5300,5300,5300,5300,0
|
|
20241002,144100,268359580,5300,5300,5300,5300,0
|
|
20241002,144000,268359580,5300,5300,5300,5300,0
|
|
20241002,143900,268359580,5300,5300,5300,5300,0
|
|
20241002,143800,268359580,5300,5300,5300,5300,0
|
|
20241002,143700,268359580,5300,5300,5300,5300,1
|
|
20241002,143600,268354280,5300,5300,5300,5300,0
|
|
20241002,143500,268354280,5300,5300,5300,5300,0
|
|
20241002,143400,268354280,5300,5300,5300,5300,2
|
|
20241002,143300,268343680,5280,5280,5280,5280,0
|
|
20241002,143200,268343680,5280,5290,5290,5280,59
|
|
20241002,143100,268031980,5290,5290,5290,5290,100
|
|
20241002,143000,267502980,5290,5290,5290,5290,237
|
|
20241002,142900,266249250,5300,5300,5300,5300,25
|
|
20241002,142800,266116750,5300,5300,5300,5300,0
|
|
20241002,142700,266116750,5300,5300,5300,5300,11
|
|
20241002,142600,266058450,5300,5290,5300,5290,106
|
|
20241002,142500,265496700,5290,5300,5300,5290,25
|
|
20241002,142400,265364300,5300,5310,5310,5290,5197
|
|
20241002,142300,237818050,5310,5310,5310,5310,4000
|
|
20241002,142200,216578050,5310,5320,5320,5310,344
|
|
20241002,142100,214748730,5330,5330,5330,5330,6
|
|
20241002,142000,214716750,5330,5330,5330,5330,0
|
|
20241002,141900,214716750,5330,5330,5330,5330,0
|
|
20241002,141800,214716750,5330,5330,5330,5330,20
|
|
20241002,141700,214610150,5330,5330,5330,5330,0
|
|
20241002,141600,214610150,5330,5330,5330,5330,0
|
|
20241002,141500,214610150,5330,5330,5330,5330,0
|
|
20241002,141400,214610150,5330,5330,5330,5330,0
|
|
20241002,141300,214610150,5330,5330,5330,5330,5
|
|
20241002,141200,214583500,5330,5330,5330,5330,11
|
|
20241002,141100,214524870,5330,5330,5330,5330,0
|
|
20241002,141000,214524870,5330,5330,5330,5330,0
|
|
20241002,140900,214524870,5330,5330,5330,5330,0
|
|
20241002,140800,214524870,5330,5330,5330,5330,10
|
|
20241002,140700,214471570,5330,5330,5330,5330,0
|
|
20241002,140600,214471570,5330,5330,5330,5330,0
|
|
20241002,140500,214471570,5330,5330,5330,5330,0
|
|
20241002,140400,214471570,5330,5330,5330,5330,0
|
|
20241002,140300,214471570,5330,5330,5330,5330,0
|
|
20241002,140200,214471570,5330,5330,5330,5330,0
|
|
20241002,140100,214471570,5330,5330,5330,5330,1
|
|
20241002,140000,214466240,5340,5340,5340,5340,1
|
|
20241002,135900,214460900,5320,5320,5320,5320,200
|
|
20241002,135800,213396900,5320,5320,5320,5320,0
|
|
20241002,135700,213396900,5320,5320,5320,5320,0
|
|
20241002,135600,213396900,5320,5320,5320,5320,261
|
|
20241002,135500,212008380,5340,5340,5340,5340,0
|
|
20241002,135400,212008380,5340,5340,5340,5340,0
|
|
20241002,135300,212008380,5340,5340,5340,5340,3
|
|
20241002,135200,211992360,5330,5330,5330,5330,119
|
|
20241002,135100,211358090,5330,5330,5330,5330,0
|
|
20241002,135000,211358090,5330,5330,5330,5330,0
|
|
20241002,134900,211358090,5330,5330,5330,5330,0
|
|
20241002,134800,211358090,5330,5330,5330,5330,300
|
|
20241002,134700,209759090,5340,5340,5340,5340,6
|
|
20241002,134600,209727050,5340,5340,5340,5340,0
|
|
20241002,134500,209727050,5340,5340,5340,5340,5
|
|
20241002,134400,209700350,5340,5340,5340,5340,4
|
|
20241002,134300,209678990,5360,5360,5360,5360,0
|
|
20241002,134200,209678990,5360,5360,5360,5360,1
|
|
20241002,134100,209673630,5340,5340,5340,5340,0
|
|
20241002,134000,209673630,5340,5340,5340,5340,0
|
|
20241002,133900,209673630,5340,5340,5340,5340,72
|
|
20241002,133800,209289150,5340,5340,5340,5340,0
|
|
20241002,133700,209289150,5340,5340,5340,5340,0
|
|
20241002,133600,209289150,5340,5340,5340,5340,0
|
|
20241002,133500,209289150,5340,5340,5340,5340,50
|
|
20241002,133400,209022150,5340,5340,5340,5340,0
|
|
20241002,133300,209022150,5340,5350,5350,5340,3000
|
|
20241002,133200,192994470,5370,5370,5370,5370,0
|
|
20241002,133100,192994470,5370,5370,5370,5370,0
|
|
20241002,133000,192994470,5370,5370,5370,5370,0
|
|
20241002,132900,192994470,5370,5370,5370,5370,0
|
|
20241002,132800,192994470,5370,5370,5370,5370,53
|
|
20241002,132700,192709860,5370,5370,5370,5370,0
|
|
20241002,132600,192709860,5370,5360,5370,5360,151
|
|
20241002,132500,191900140,5360,5360,5360,5360,2
|
|
20241002,132400,191889420,5350,5350,5350,5350,0
|
|
20241002,132300,191889420,5350,5350,5350,5350,302
|
|
20241002,132200,190273720,5350,5350,5350,5350,1
|
|
20241002,132100,190268370,5350,5350,5350,5340,1001
|
|
20241002,132000,184914370,5360,5360,5360,5360,1
|
|
20241002,131900,184909010,5350,5350,5350,5350,0
|
|
20241002,131800,184909010,5350,5350,5350,5350,653
|
|
20241002,131700,181415460,5360,5360,5360,5360,0
|
|
20241002,131600,181415460,5360,5360,5360,5360,0
|
|
20241002,131500,181415460,5360,5360,5360,5360,0
|
|
20241002,131400,181415460,5360,5360,5360,5360,0
|
|
20241002,131300,181415460,5360,5360,5360,5360,37
|
|
20241002,131200,181217140,5360,5360,5360,5360,0
|
|
20241002,131100,181217140,5360,5360,5360,5360,0
|
|
20241002,131000,181217140,5360,5360,5360,5360,0
|
|
20241002,130900,181217140,5360,5360,5360,5360,3
|
|
20241002,130800,181201060,5360,5360,5360,5360,40
|
|
20241002,130700,180986660,5360,5360,5360,5360,1
|
|
20241002,130600,180981300,5360,5360,5360,5360,0
|
|
20241002,130500,180981300,5360,5360,5360,5360,0
|
|
20241002,130400,180981300,5360,5360,5360,5360,3
|
|
20241002,130300,180965220,5360,5360,5360,5360,0
|
|
20241002,130200,180965220,5360,5360,5360,5360,0
|
|
20241002,130100,180965220,5360,5360,5360,5360,0
|
|
20241002,130000,180965220,5360,5360,5360,5360,1
|
|
20241002,125900,180959860,5360,5360,5360,5360,20
|
|
20241002,125800,180852660,5360,5360,5360,5360,2
|
|
20241002,125700,180841940,5360,5360,5360,5360,0
|
|
20241002,125600,180841940,5360,5360,5360,5360,72
|
|
20241002,125500,180456020,5360,5360,5360,5360,0
|
|
20241002,125400,180456020,5360,5360,5360,5360,0
|
|
20241002,125300,180456020,5360,5360,5360,5360,0
|
|
20241002,125200,180456020,5360,5360,5360,5360,1
|
|
20241002,125100,180450660,5350,5350,5350,5350,0
|
|
20241002,125000,180450660,5350,5350,5350,5350,216
|
|
20241002,124900,179295060,5350,5350,5350,5350,0
|
|
20241002,124800,179295060,5350,5350,5350,5350,0
|
|
20241002,124700,179295060,5350,5360,5360,5350,613
|
|
20241002,124600,176011190,5370,5370,5370,5370,0
|
|
20241002,124500,176011190,5370,5370,5370,5370,10
|
|
20241002,124400,175957490,5380,5380,5380,5380,0
|
|
20241002,124300,175957490,5380,5380,5380,5380,0
|
|
20241002,124200,175957490,5380,5380,5380,5380,0
|
|
20241002,124100,175957490,5380,5380,5380,5380,1
|
|
20241002,124000,175952110,5380,5380,5380,5380,1
|
|
20241002,123900,175946730,5370,5370,5370,5370,0
|
|
20241002,123800,175946730,5370,5370,5370,5370,78
|
|
20241002,123700,175527870,5370,5370,5370,5370,0
|
|
20241002,123600,175527870,5370,5370,5370,5370,0
|
|
20241002,123500,175527870,5370,5370,5370,5370,0
|
|
20241002,123400,175527870,5370,5370,5370,5370,0
|
|
20241002,123300,175527870,5370,5370,5370,5370,0
|
|
20241002,123200,175527870,5370,5370,5370,5370,1
|
|
20241002,123100,175522500,5370,5370,5370,5370,0
|
|
20241002,123000,175522500,5370,5370,5370,5370,3
|
|
20241002,122900,175506390,5370,5370,5370,5370,0
|
|
20241002,122800,175506390,5370,5370,5370,5370,0
|
|
20241002,122700,175506390,5370,5360,5370,5360,52
|
|
20241002,122600,175227660,5380,5380,5380,5380,0
|
|
20241002,122500,175227660,5380,5380,5380,5380,0
|
|
20241002,122400,175227660,5380,5380,5380,5380,0
|
|
20241002,122300,175227660,5380,5380,5380,5380,0
|
|
20241002,122200,175227660,5380,5380,5380,5380,0
|
|
20241002,122100,175227660,5380,5380,5380,5380,0
|
|
20241002,122000,175227660,5380,5380,5380,5380,0
|
|
20241002,121900,175227660,5380,5380,5380,5380,0
|
|
20241002,121800,175227660,5380,5380,5380,5380,0
|
|
20241002,121700,175227660,5380,5380,5380,5380,0
|
|
20241002,121600,175227660,5380,5380,5380,5380,0
|
|
20241002,121500,175227660,5380,5380,5380,5380,2
|
|
20241002,121400,175216900,5360,5360,5360,5360,0
|
|
20241002,121300,175216900,5360,5360,5360,5360,0
|
|
20241002,121200,175216900,5360,5370,5370,5360,2044
|
|
20241002,121100,164260390,5370,5370,5370,5370,0
|
|
20241002,121000,164260390,5370,5370,5370,5370,0
|
|
20241002,120900,164260390,5370,5370,5370,5370,31
|
|
20241002,120800,164093920,5370,5370,5370,5370,0
|
|
20241002,120700,164093920,5370,5370,5370,5370,0
|
|
20241002,120600,164093920,5370,5370,5370,5370,223
|
|
20241002,120500,162896410,5370,5370,5370,5370,0
|
|
20241002,120400,162896410,5370,5370,5370,5370,0
|
|
20241002,120300,162896410,5370,5370,5370,5370,9
|
|
20241002,120200,162848080,5370,5370,5370,5370,0
|
|
20241002,120100,162848080,5370,5370,5370,5370,1
|
|
20241002,120000,162842710,5370,5370,5370,5370,0
|
|
20241002,115900,162842710,5370,5370,5370,5370,0
|
|
20241002,115800,162842710,5370,5370,5370,5370,0
|
|
20241002,115700,162842710,5370,5370,5370,5370,1
|
|
20241002,115600,162837340,5370,5370,5370,5370,0
|
|
20241002,115500,162837340,5370,5370,5370,5370,0
|
|
20241002,115400,162837340,5370,5370,5370,5370,0
|
|
20241002,115300,162837340,5370,5370,5370,5370,0
|
|
20241002,115200,162837340,5370,5370,5370,5370,1
|
|
20241002,115100,162831970,5360,5360,5360,5360,0
|
|
20241002,115000,162831970,5360,5360,5360,5360,49
|
|
20241002,114900,162569330,5360,5360,5360,5360,0
|
|
20241002,114800,162569330,5360,5360,5360,5360,0
|
|
20241002,114700,162569330,5360,5360,5360,5360,0
|
|
20241002,114600,162569330,5360,5360,5360,5360,1
|
|
20241002,114500,162563970,5370,5370,5370,5370,0
|
|
20241002,114400,162563970,5370,5370,5370,5370,0
|
|
20241002,114300,162563970,5370,5370,5370,5370,0
|
|
20241002,114200,162563970,5370,5370,5370,5370,1
|
|
20241002,114100,162558600,5360,5360,5360,5360,2984
|
|
20241002,114000,146564360,5360,5360,5360,5360,200
|
|
20241002,113900,145492360,5360,5360,5360,5360,100
|
|
20241002,113800,144956360,5370,5370,5370,5370,0
|
|
20241002,113700,144956360,5370,5370,5370,5370,1
|
|
20241002,113600,144950990,5370,5370,5370,5370,0
|
|
20241002,113500,144950990,5370,5370,5370,5370,0
|
|
20241002,113400,144950990,5370,5370,5370,5370,0
|
|
20241002,113300,144950990,5370,5370,5370,5370,0
|
|
20241002,113200,144950990,5370,5370,5370,5370,0
|
|
20241002,113100,144950990,5370,5370,5370,5370,3
|
|
20241002,113000,144934880,5360,5360,5360,5360,4
|
|
20241002,112900,144913440,5360,5360,5360,5360,0
|
|
20241002,112800,144913440,5360,5360,5360,5360,0
|
|
20241002,112700,144913440,5360,5360,5360,5360,0
|
|
20241002,112600,144913440,5360,5360,5360,5360,47
|
|
20241002,112500,144661520,5360,5360,5360,5360,0
|
|
20241002,112400,144661520,5360,5360,5360,5360,0
|
|
20241002,112300,144661520,5360,5360,5360,5360,0
|
|
20241002,112200,144661520,5360,5360,5360,5360,1
|
|
20241002,112100,144656160,5360,5360,5360,5360,0
|
|
20241002,112000,144656160,5360,5360,5360,5360,0
|
|
20241002,111900,144656160,5360,5360,5360,5360,0
|
|
20241002,111800,144656160,5360,5370,5370,5360,2
|
|
20241002,111700,144645430,5380,5380,5380,5380,0
|
|
20241002,111600,144645430,5380,5380,5380,5380,0
|
|
20241002,111500,144645430,5380,5380,5380,5380,0
|
|
20241002,111400,144645430,5380,5380,5380,5380,22
|
|
20241002,111300,144527070,5370,5370,5370,5370,40
|
|
20241002,111200,144312270,5370,5370,5370,5370,10
|
|
20241002,111100,144258570,5370,5370,5370,5370,0
|
|
20241002,111000,144258570,5370,5370,5370,5370,0
|
|
20241002,110900,144258570,5370,5370,5370,5370,10
|
|
20241002,110800,144204870,5350,5350,5350,5350,0
|
|
20241002,110700,144204870,5350,5350,5350,5350,0
|
|
20241002,110600,144204870,5350,5350,5350,5350,0
|
|
20241002,110500,144204870,5350,5350,5350,5350,6
|
|
20241002,110400,144172770,5350,5350,5350,5350,1
|
|
20241002,110300,144167420,5340,5340,5340,5340,223
|
|
20241002,110200,142976600,5340,5340,5340,5340,11
|
|
20241002,110100,142917860,5340,5340,5340,5340,1
|
|
20241002,110000,142912520,5340,5340,5340,5340,0
|
|
20241002,105900,142912520,5340,5340,5340,5340,0
|
|
20241002,105800,142912520,5340,5340,5340,5340,0
|
|
20241002,105700,142912520,5340,5340,5340,5340,0
|
|
20241002,105600,142912520,5340,5340,5340,5340,10
|
|
20241002,105500,142859120,5340,5340,5340,5340,0
|
|
20241002,105400,142859120,5340,5340,5340,5340,2
|
|
20241002,105300,142848440,5330,5330,5330,5330,100
|
|
20241002,105200,142315440,5360,5360,5360,5360,0
|
|
20241002,105100,142315440,5360,5360,5360,5360,0
|
|
20241002,105000,142315440,5360,5360,5360,5360,0
|
|
20241002,104900,142315440,5360,5360,5360,5360,0
|
|
20241002,104800,142315440,5360,5360,5360,5360,0
|
|
20241002,104700,142315440,5360,5360,5360,5360,0
|
|
20241002,104600,142315440,5360,5360,5360,5360,0
|
|
20241002,104500,142315440,5360,5360,5360,5360,0
|
|
20241002,104400,142315440,5360,5350,5360,5350,92
|
|
20241002,104300,141823060,5360,5360,5360,5360,0
|
|
20241002,104200,141823060,5360,5360,5360,5360,0
|
|
20241002,104100,141823060,5360,5360,5360,5360,0
|
|
20241002,104000,141823060,5360,5360,5360,5360,100
|
|
20241002,103900,141287060,5360,5360,5360,5360,0
|
|
20241002,103800,141287060,5360,5360,5360,5360,1
|
|
20241002,103700,141281700,5360,5360,5360,5360,10
|
|
20241002,103600,141228100,5350,5350,5350,5350,5
|
|
20241002,103500,141201350,5350,5350,5350,5350,0
|
|
20241002,103400,141201350,5350,5350,5350,5350,0
|
|
20241002,103300,141201350,5350,5350,5350,5350,0
|
|
20241002,103200,141201350,5350,5340,5350,5340,292
|
|
20241002,103100,139639550,5350,5350,5350,5350,126
|
|
20241002,103000,138965450,5350,5350,5350,5350,1
|
|
20241002,102900,138960100,5350,5350,5350,5350,0
|
|
20241002,102800,138960100,5350,5350,5350,5350,2
|
|
20241002,102700,138949400,5330,5350,5350,5330,195
|
|
20241002,102600,137910030,5350,5350,5350,5350,0
|
|
20241002,102500,137910030,5350,5350,5350,5350,0
|
|
20241002,102400,137910030,5350,5350,5350,5350,0
|
|
20241002,102300,137910030,5350,5350,5350,5350,40
|
|
20241002,102200,137696030,5360,5360,5360,5360,1
|
|
20241002,102100,137690670,5360,5360,5360,5360,0
|
|
20241002,102000,137690670,5360,5360,5360,5360,1
|
|
20241002,101900,137685310,5340,5360,5360,5340,100
|
|
20241002,101800,137151280,5330,5330,5330,5330,0
|
|
20241002,101700,137151280,5330,5330,5330,5330,89
|
|
20241002,101600,136676910,5360,5340,5360,5340,49
|
|
20241002,101500,136414790,5340,5340,5340,5340,1
|
|
20241002,101400,136409450,5360,5360,5360,5360,0
|
|
20241002,101300,136409450,5360,5360,5360,5360,0
|
|
20241002,101200,136409450,5360,5360,5360,5360,0
|
|
20241002,101100,136409450,5360,5360,5360,5360,0
|
|
20241002,101000,136409450,5360,5360,5360,5360,0
|
|
20241002,100900,136409450,5360,5360,5360,5360,16
|
|
20241002,100800,136323690,5350,5350,5350,5350,0
|
|
20241002,100700,136323690,5350,5350,5350,5350,0
|
|
20241002,100600,136323690,5350,5350,5350,5350,2
|
|
20241002,100500,136312990,5340,5340,5340,5340,6
|
|
20241002,100400,136280950,5340,5340,5340,5340,0
|
|
20241002,100300,136280950,5340,5340,5340,5340,0
|
|
20241002,100200,136280950,5340,5350,5350,5340,297
|
|
20241002,100100,134692360,5350,5340,5350,5340,355
|
|
20241002,100000,132795350,5340,5340,5340,5340,0
|
|
20241002,095900,132795350,5340,5340,5340,5340,1
|
|
20241002,095800,132790010,5320,5310,5320,5310,394
|
|
20241002,095700,130693940,5310,5350,5350,5300,5974
|
|
20241002,095600,98912900,5380,5370,5380,5370,2
|
|
20241002,095500,98902150,5350,5350,5350,5350,6
|
|
20241002,095400,98870050,5340,5340,5340,5340,0
|
|
20241002,095300,98870050,5340,5340,5340,5340,392
|
|
20241002,095200,96776770,5320,5320,5320,5320,49
|
|
20241002,095100,96516090,5310,5340,5340,5310,475
|
|
20241002,095000,93985040,5350,5350,5350,5350,30
|
|
20241002,094900,93824540,5350,5350,5350,5350,1
|
|
20241002,094800,93819190,5340,5340,5340,5340,173
|
|
20241002,094700,92895370,5340,5340,5340,5340,0
|
|
20241002,094600,92895370,5340,5340,5340,5340,6
|
|
20241002,094500,92863330,5340,5320,5340,5310,399
|
|
20241002,094400,90740680,5330,5330,5330,5300,4879
|
|
20241002,094300,64851830,5360,5360,5360,5360,0
|
|
20241002,094200,64851830,5360,5360,5360,5360,0
|
|
20241002,094100,64851830,5360,5330,5360,5330,1082
|
|
20241002,094000,59054770,5330,5330,5330,5330,21
|
|
20241002,093900,58942840,5320,5300,5320,5300,1787
|
|
20241002,093800,49459570,5300,5300,5300,5300,13
|
|
20241002,093700,49390670,5300,5300,5300,5300,51
|
|
20241002,093600,49120370,5300,5300,5300,5300,1
|
|
20241002,093500,49115070,5300,5290,5300,5290,51
|
|
20241002,093400,48845270,5300,5300,5300,5300,0
|
|
20241002,093300,48845270,5300,5300,5300,5300,0
|
|
20241002,093200,48845270,5300,5300,5300,5300,0
|
|
20241002,093100,48845270,5300,5300,5300,5300,2
|
|
20241002,093000,48834670,5280,5280,5280,5280,146
|
|
20241002,092900,48063790,5300,5300,5300,5300,40
|
|
20241002,092800,47851790,5290,5290,5290,5290,5
|
|
20241002,092700,47825340,5290,5290,5290,5290,0
|
|
20241002,092600,47825340,5290,5290,5290,5290,0
|
|
20241002,092500,47825340,5290,5290,5290,5290,5
|
|
20241002,092400,47798890,5300,5280,5300,5280,51
|
|
20241002,092300,47529590,5300,5300,5300,5300,0
|
|
20241002,092200,47529590,5300,5300,5300,5300,16
|
|
20241002,092100,47444790,5310,5310,5310,5310,46
|
|
20241002,092000,47200530,5290,5290,5290,5290,1979
|
|
20241002,091900,36731620,5290,5280,5290,5280,420
|
|
20241002,091800,34513810,5310,5310,5310,5310,1
|
|
20241002,091700,34508500,5300,5300,5300,5300,2
|
|
20241002,091600,34497900,5300,5300,5300,5300,4
|
|
20241002,091500,34476700,5300,5300,5300,5300,0
|
|
20241002,091400,34476700,5300,5300,5300,5300,200
|
|
20241002,091300,33416700,5270,5270,5270,5270,0
|
|
20241002,091200,33416700,5270,5270,5270,5270,48
|
|
20241002,091100,33163740,5300,5300,5300,5300,0
|
|
20241002,091000,33163740,5300,5300,5300,5300,3
|
|
20241002,090900,33147840,5270,5270,5270,5270,93
|
|
20241002,090800,32657730,5300,5300,5300,5300,0
|
|
20241002,090700,32657730,5300,5300,5300,5300,0
|
|
20241002,090600,32657730,5300,5300,5300,5300,50
|
|
20241002,090500,32392730,5300,5240,5300,5240,12
|
|
20241002,090400,32329740,5290,5260,5300,5180,1042
|
|
20241002,090300,26869680,5300,5300,5300,5250,2158
|
|
20241002,090200,15532950,5280,5300,5300,5280,1054
|
|
20241002,090100,9959210,5320,5320,5320,5320,0
|
|
20241002,090000,9959210,5320,5320,5320,5280,1876
|