633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,193000,355422310,5190,5190,5190,5190,3386
|
|
20241010,192900,355422310,5190,5190,5190,5190,0
|
|
20241010,192800,355422310,5190,5190,5190,5190,0
|
|
20241010,192700,355422310,5190,5190,5190,5190,0
|
|
20241010,192600,355422310,5190,5190,5190,5190,0
|
|
20241010,192500,355422310,5190,5190,5190,5190,0
|
|
20241010,192400,355422310,5190,5190,5190,5190,0
|
|
20241010,192300,355422310,5190,5190,5190,5190,0
|
|
20241010,192200,355422310,5190,5190,5190,5190,0
|
|
20241010,192100,355422310,5190,5190,5190,5190,0
|
|
20241010,192000,355422310,5190,5190,5190,5190,0
|
|
20241010,191900,355422310,5190,5190,5190,5190,0
|
|
20241010,191800,355422310,5190,5190,5190,5190,0
|
|
20241010,191700,355422310,5190,5190,5190,5190,0
|
|
20241010,191600,355422310,5190,5190,5190,5190,0
|
|
20241010,191500,355422310,5190,5190,5190,5190,0
|
|
20241010,191400,355422310,5190,5190,5190,5190,0
|
|
20241010,191300,355422310,5190,5190,5190,5190,0
|
|
20241010,191200,355422310,5190,5190,5190,5190,0
|
|
20241010,191100,355422310,5190,5190,5190,5190,0
|
|
20241010,191000,355422310,5190,5190,5190,5190,0
|
|
20241010,190900,355422310,5190,5190,5190,5190,0
|
|
20241010,190800,355422310,5190,5190,5190,5190,0
|
|
20241010,190700,355422310,5190,5190,5190,5190,0
|
|
20241010,190600,355422310,5190,5190,5190,5190,0
|
|
20241010,190500,355422310,5190,5190,5190,5190,0
|
|
20241010,190400,355422310,5190,5190,5190,5190,0
|
|
20241010,190300,355422310,5190,5190,5190,5190,0
|
|
20241010,190200,355422310,5190,5190,5190,5190,0
|
|
20241010,190100,355422310,5190,5190,5190,5190,0
|
|
20241010,190000,355422310,5190,5190,5190,5190,3386
|
|
20241010,185900,355422310,5190,5190,5190,5190,0
|
|
20241010,185800,355422310,5190,5190,5190,5190,0
|
|
20241010,185700,355422310,5190,5190,5190,5190,0
|
|
20241010,185600,355422310,5190,5190,5190,5190,0
|
|
20241010,185500,355422310,5190,5190,5190,5190,0
|
|
20241010,185400,355422310,5190,5190,5190,5190,0
|
|
20241010,185300,355422310,5190,5190,5190,5190,0
|
|
20241010,185200,355422310,5190,5190,5190,5190,0
|
|
20241010,185100,355422310,5190,5190,5190,5190,0
|
|
20241010,185000,355422310,5190,5190,5190,5190,0
|
|
20241010,184900,355422310,5190,5190,5190,5190,0
|
|
20241010,184800,355422310,5190,5190,5190,5190,0
|
|
20241010,184700,355422310,5190,5190,5190,5190,0
|
|
20241010,184600,355422310,5190,5190,5190,5190,0
|
|
20241010,184500,355422310,5190,5190,5190,5190,0
|
|
20241010,184400,355422310,5190,5190,5190,5190,0
|
|
20241010,184300,355422310,5190,5190,5190,5190,0
|
|
20241010,184200,355422310,5190,5190,5190,5190,0
|
|
20241010,184100,355422310,5190,5190,5190,5190,0
|
|
20241010,184000,355422310,5190,5190,5190,5190,0
|
|
20241010,183900,355422310,5190,5190,5190,5190,0
|
|
20241010,183800,355422310,5190,5190,5190,5190,0
|
|
20241010,183700,355422310,5190,5190,5190,5190,0
|
|
20241010,183600,355422310,5190,5190,5190,5190,0
|
|
20241010,183500,355422310,5190,5190,5190,5190,0
|
|
20241010,183400,355422310,5190,5190,5190,5190,0
|
|
20241010,183300,355422310,5190,5190,5190,5190,0
|
|
20241010,183200,355422310,5190,5190,5190,5190,0
|
|
20241010,183100,355422310,5190,5190,5190,5190,0
|
|
20241010,183000,355422310,5190,5190,5190,5190,3386
|
|
20241010,182900,355422310,5190,5190,5190,5190,0
|
|
20241010,182800,355422310,5190,5190,5190,5190,0
|
|
20241010,182700,355422310,5190,5190,5190,5190,0
|
|
20241010,182600,355422310,5190,5190,5190,5190,0
|
|
20241010,182500,355422310,5190,5190,5190,5190,0
|
|
20241010,182400,355422310,5190,5190,5190,5190,0
|
|
20241010,182300,355422310,5190,5190,5190,5190,0
|
|
20241010,182200,355422310,5190,5190,5190,5190,0
|
|
20241010,182100,355422310,5190,5190,5190,5190,0
|
|
20241010,182000,355422310,5190,5190,5190,5190,0
|
|
20241010,181900,355422310,5190,5190,5190,5190,0
|
|
20241010,181800,355422310,5190,5190,5190,5190,0
|
|
20241010,181700,355422310,5190,5190,5190,5190,0
|
|
20241010,181600,355422310,5190,5190,5190,5190,0
|
|
20241010,181500,355422310,5190,5190,5190,5190,0
|
|
20241010,181400,355422310,5190,5190,5190,5190,0
|
|
20241010,181300,355422310,5190,5190,5190,5190,0
|
|
20241010,181200,355422310,5190,5190,5190,5190,0
|
|
20241010,181100,355422310,5190,5190,5190,5190,0
|
|
20241010,181000,355422310,5190,5190,5190,5190,0
|
|
20241010,180900,355422310,5190,5190,5190,5190,0
|
|
20241010,180800,355422310,5190,5190,5190,5190,0
|
|
20241010,180700,355422310,5190,5190,5190,5190,0
|
|
20241010,180600,355422310,5190,5190,5190,5190,0
|
|
20241010,180500,355422310,5190,5190,5190,5190,0
|
|
20241010,180400,355422310,5190,5190,5190,5190,0
|
|
20241010,180300,355422310,5190,5190,5190,5190,0
|
|
20241010,180200,355422310,5190,5190,5190,5190,0
|
|
20241010,180100,355422310,5190,5190,5190,5190,0
|
|
20241010,180000,355422310,5190,5190,5190,5190,3386
|
|
20241010,175900,355422310,5190,5190,5190,5190,0
|
|
20241010,175800,355422310,5190,5190,5190,5190,0
|
|
20241010,175700,355422310,5190,5190,5190,5190,0
|
|
20241010,175600,355422310,5190,5190,5190,5190,0
|
|
20241010,175500,355422310,5190,5190,5190,5190,0
|
|
20241010,175400,355422310,5190,5190,5190,5190,0
|
|
20241010,175300,355422310,5190,5190,5190,5190,0
|
|
20241010,175200,355422310,5190,5190,5190,5190,0
|
|
20241010,175100,355422310,5190,5190,5190,5190,0
|
|
20241010,175000,355422310,5190,5190,5190,5190,0
|
|
20241010,174900,355422310,5190,5190,5190,5190,0
|
|
20241010,174800,355422310,5190,5190,5190,5190,0
|
|
20241010,174700,355422310,5190,5190,5190,5190,0
|
|
20241010,174600,355422310,5190,5190,5190,5190,0
|
|
20241010,174500,355422310,5190,5190,5190,5190,0
|
|
20241010,174400,355422310,5190,5190,5190,5190,0
|
|
20241010,174300,355422310,5190,5190,5190,5190,0
|
|
20241010,174200,355422310,5190,5190,5190,5190,0
|
|
20241010,174100,355422310,5190,5190,5190,5190,0
|
|
20241010,174000,355422310,5190,5190,5190,5190,0
|
|
20241010,173900,355422310,5190,5190,5190,5190,0
|
|
20241010,173800,355422310,5190,5190,5190,5190,0
|
|
20241010,173700,355422310,5190,5190,5190,5190,0
|
|
20241010,173600,355422310,5190,5190,5190,5190,0
|
|
20241010,173500,355422310,5190,5190,5190,5190,0
|
|
20241010,173400,355422310,5190,5190,5190,5190,0
|
|
20241010,173300,355422310,5190,5190,5190,5190,0
|
|
20241010,173200,355422310,5190,5190,5190,5190,0
|
|
20241010,173100,355422310,5190,5190,5190,5190,0
|
|
20241010,173000,355422310,5190,5190,5190,5190,3386
|
|
20241010,172900,355422310,5190,5190,5190,5190,0
|
|
20241010,172800,355422310,5190,5190,5190,5190,0
|
|
20241010,172700,355422310,5190,5190,5190,5190,0
|
|
20241010,172600,355422310,5190,5190,5190,5190,0
|
|
20241010,172500,355422310,5190,5190,5190,5190,0
|
|
20241010,172400,355422310,5190,5190,5190,5190,0
|
|
20241010,172300,355422310,5190,5190,5190,5190,0
|
|
20241010,172200,355422310,5190,5190,5190,5190,0
|
|
20241010,172100,355422310,5190,5190,5190,5190,0
|
|
20241010,172000,355422310,5190,5190,5190,5190,0
|
|
20241010,171900,355422310,5190,5190,5190,5190,0
|
|
20241010,171800,355422310,5190,5190,5190,5190,0
|
|
20241010,171700,355422310,5190,5190,5190,5190,0
|
|
20241010,171600,355422310,5190,5190,5190,5190,0
|
|
20241010,171500,355422310,5190,5190,5190,5190,0
|
|
20241010,171400,355422310,5190,5190,5190,5190,0
|
|
20241010,171300,355422310,5190,5190,5190,5190,0
|
|
20241010,171200,355422310,5190,5190,5190,5190,0
|
|
20241010,171100,355422310,5190,5190,5190,5190,0
|
|
20241010,171000,355422310,5190,5190,5190,5190,0
|
|
20241010,170900,355422310,5190,5190,5190,5190,0
|
|
20241010,170800,355422310,5190,5190,5190,5190,0
|
|
20241010,170700,355422310,5190,5190,5190,5190,0
|
|
20241010,170600,355422310,5190,5190,5190,5190,0
|
|
20241010,170500,355422310,5190,5190,5190,5190,0
|
|
20241010,170400,355422310,5190,5190,5190,5190,0
|
|
20241010,170300,355422310,5190,5190,5190,5190,0
|
|
20241010,170200,355422310,5190,5190,5190,5190,0
|
|
20241010,170100,355422310,5190,5190,5190,5190,0
|
|
20241010,170000,355422310,5190,5190,5190,5190,3386
|
|
20241010,165900,355422310,5190,5190,5190,5190,0
|
|
20241010,165800,355422310,5190,5190,5190,5190,0
|
|
20241010,165700,355422310,5190,5190,5190,5190,0
|
|
20241010,165600,355422310,5190,5190,5190,5190,0
|
|
20241010,165500,355422310,5190,5190,5190,5190,0
|
|
20241010,165400,355422310,5190,5190,5190,5190,0
|
|
20241010,165300,355422310,5190,5190,5190,5190,0
|
|
20241010,165200,355422310,5190,5190,5190,5190,0
|
|
20241010,165100,355422310,5190,5190,5190,5190,0
|
|
20241010,165000,355422310,5190,5190,5190,5190,0
|
|
20241010,164900,355422310,5190,5190,5190,5190,0
|
|
20241010,164800,355422310,5190,5190,5190,5190,0
|
|
20241010,164700,355422310,5190,5190,5190,5190,0
|
|
20241010,164600,355422310,5190,5190,5190,5190,0
|
|
20241010,164500,355422310,5190,5190,5190,5190,0
|
|
20241010,164400,355422310,5190,5190,5190,5190,0
|
|
20241010,164300,355422310,5190,5190,5190,5190,0
|
|
20241010,164200,355422310,5190,5190,5190,5190,0
|
|
20241010,164100,355422310,5190,5190,5190,5190,0
|
|
20241010,164000,355422310,5190,5190,5190,5190,0
|
|
20241010,163900,355422310,5190,5190,5190,5190,0
|
|
20241010,163800,355422310,5190,5190,5190,5190,0
|
|
20241010,163700,355422310,5190,5190,5190,5190,0
|
|
20241010,163600,355422310,5190,5190,5190,5190,0
|
|
20241010,163500,355422310,5190,5190,5190,5190,0
|
|
20241010,163400,355422310,5190,5190,5190,5190,0
|
|
20241010,163300,355422310,5190,5190,5190,5190,0
|
|
20241010,163200,355422310,5190,5190,5190,5190,0
|
|
20241010,163100,355422310,5190,5190,5190,5190,0
|
|
20241010,163000,355422310,5190,5190,5190,5190,3386
|
|
20241010,162900,355422310,5190,5190,5190,5190,0
|
|
20241010,162800,355422310,5190,5190,5190,5190,0
|
|
20241010,162700,355422310,5190,5190,5190,5190,0
|
|
20241010,162600,355422310,5190,5190,5190,5190,0
|
|
20241010,162500,355422310,5190,5190,5190,5190,0
|
|
20241010,162400,355422310,5190,5190,5190,5190,0
|
|
20241010,162300,355422310,5190,5190,5190,5190,0
|
|
20241010,162200,355422310,5190,5190,5190,5190,0
|
|
20241010,162100,355422310,5190,5190,5190,5190,0
|
|
20241010,162000,355422310,5190,5190,5190,5190,0
|
|
20241010,161900,355422310,5190,5190,5190,5190,0
|
|
20241010,161800,355422310,5190,5190,5190,5190,0
|
|
20241010,161700,355422310,5190,5190,5190,5190,0
|
|
20241010,161600,355422310,5190,5190,5190,5190,0
|
|
20241010,161500,355422310,5190,5190,5190,5190,0
|
|
20241010,161400,355422310,5190,5190,5190,5190,0
|
|
20241010,161300,355422310,5190,5190,5190,5190,0
|
|
20241010,161200,355422310,5190,5190,5190,5190,0
|
|
20241010,161100,355422310,5190,5190,5190,5190,0
|
|
20241010,161000,355422310,5190,5190,5190,5190,0
|
|
20241010,160900,355422310,5190,5190,5190,5190,0
|
|
20241010,160800,355422310,5190,5190,5190,5190,0
|
|
20241010,160700,355422310,5190,5190,5190,5190,0
|
|
20241010,160600,355422310,5190,5190,5190,5190,0
|
|
20241010,160500,355422310,5190,5190,5190,5190,0
|
|
20241010,160400,355422310,5190,5190,5190,5190,0
|
|
20241010,160300,355422310,5190,5190,5190,5190,0
|
|
20241010,160200,355422310,5190,5190,5190,5190,0
|
|
20241010,160100,355422310,5190,5190,5190,5190,0
|
|
20241010,160000,355422310,5190,5190,5190,5190,3386
|
|
20241010,155900,355422310,5190,5190,5190,5190,0
|
|
20241010,155800,355422310,5190,5190,5190,5190,0
|
|
20241010,155700,355422310,5190,5190,5190,5190,0
|
|
20241010,155600,355422310,5190,5190,5190,5190,0
|
|
20241010,155500,355422310,5190,5190,5190,5190,0
|
|
20241010,155400,355422310,5190,5190,5190,5190,0
|
|
20241010,155300,355422310,5190,5190,5190,5190,0
|
|
20241010,155200,355422310,5190,5190,5190,5190,0
|
|
20241010,155100,355422310,5190,5190,5190,5190,0
|
|
20241010,155000,355422310,5190,5190,5190,5190,0
|
|
20241010,154900,355422310,5190,5190,5190,5190,0
|
|
20241010,154800,355422310,5190,5190,5190,5190,0
|
|
20241010,154700,355422310,5190,5190,5190,5190,0
|
|
20241010,154600,355422310,5190,5190,5190,5190,0
|
|
20241010,154500,355422310,5190,5190,5190,5190,0
|
|
20241010,154400,355422310,5190,5190,5190,5190,0
|
|
20241010,154300,355422310,5190,5190,5190,5190,0
|
|
20241010,154200,355422310,5190,5190,5190,5190,0
|
|
20241010,154100,355422310,5190,5190,5190,5190,0
|
|
20241010,154000,355422310,5190,5190,5190,5190,0
|
|
20241010,153900,355422310,5190,5190,5190,5190,0
|
|
20241010,153800,355422310,5190,5190,5190,5190,0
|
|
20241010,153700,355422310,5190,5190,5190,5190,0
|
|
20241010,153600,355422310,5190,5190,5190,5190,0
|
|
20241010,153500,355422310,5190,5190,5190,5190,0
|
|
20241010,153400,355422310,5190,5190,5190,5190,0
|
|
20241010,153300,355422310,5190,5190,5190,5190,0
|
|
20241010,153200,355422310,5190,5190,5190,5190,0
|
|
20241010,153100,355422310,5190,5190,5190,5190,0
|
|
20241010,153000,355422310,5190,5190,5190,5190,6772
|
|
20241010,152900,337848970,5200,5200,5200,5200,0
|
|
20241010,152800,337848970,5200,5200,5200,5200,0
|
|
20241010,152700,337848970,5200,5200,5200,5200,0
|
|
20241010,152600,337848970,5200,5200,5200,5200,0
|
|
20241010,152500,337848970,5200,5200,5200,5200,0
|
|
20241010,152400,337848970,5200,5200,5200,5200,0
|
|
20241010,152300,337848970,5200,5200,5200,5200,0
|
|
20241010,152200,337848970,5200,5200,5200,5200,0
|
|
20241010,152100,337848970,5200,5200,5200,5200,0
|
|
20241010,152000,337848970,5200,5200,5200,5200,0
|
|
20241010,151900,337848970,5200,5200,5200,5200,69
|
|
20241010,151800,337490170,5200,5200,5200,5200,244
|
|
20241010,151700,336221370,5220,5220,5220,5220,10
|
|
20241010,151600,336169170,5220,5220,5220,5220,6
|
|
20241010,151500,336137850,5200,5200,5200,5200,116
|
|
20241010,151400,335534650,5220,5220,5220,5220,0
|
|
20241010,151300,335534650,5220,5210,5220,5210,202
|
|
20241010,151200,334482210,5210,5210,5210,5210,1
|
|
20241010,151100,334477000,5210,5210,5210,5210,1
|
|
20241010,151000,334471790,5210,5200,5210,5190,216
|
|
20241010,150900,333350480,5200,5200,5200,5200,141
|
|
20241010,150800,332617280,5200,5200,5200,5200,309
|
|
20241010,150700,331010480,5200,5210,5210,5200,4101
|
|
20241010,150600,309684270,5210,5210,5210,5210,167
|
|
20241010,150500,308814200,5210,5210,5210,5210,5
|
|
20241010,150400,308788150,5210,5210,5210,5210,340
|
|
20241010,150300,307016750,5210,5210,5210,5210,203
|
|
20241010,150200,305959120,5220,5220,5220,5220,45
|
|
20241010,150100,305724220,5220,5220,5220,5220,0
|
|
20241010,150000,305724220,5220,5220,5220,5220,3
|
|
20241010,145900,305708560,5220,5220,5220,5220,100
|
|
20241010,145800,305186560,5220,5220,5220,5200,6
|
|
20241010,145700,305155320,5210,5210,5210,5210,85
|
|
20241010,145600,304712470,5220,5220,5220,5220,0
|
|
20241010,145500,304712470,5220,5220,5220,5220,10
|
|
20241010,145400,304660270,5220,5220,5220,5220,0
|
|
20241010,145300,304660270,5220,5220,5220,5220,0
|
|
20241010,145200,304660270,5220,5220,5220,5220,0
|
|
20241010,145100,304660270,5220,5220,5220,5220,2
|
|
20241010,145000,304649830,5220,5220,5220,5220,0
|
|
20241010,144900,304649830,5220,5220,5220,5220,100
|
|
20241010,144800,304127830,5210,5210,5210,5210,1
|
|
20241010,144700,304122620,5200,5200,5200,5200,0
|
|
20241010,144600,304122620,5200,5210,5210,5200,1043
|
|
20241010,144500,298699010,5200,5200,5200,5200,1
|
|
20241010,144400,298693810,5210,5210,5210,5210,0
|
|
20241010,144300,298693810,5210,5210,5210,5210,299
|
|
20241010,144200,297136020,5210,5210,5210,5210,0
|
|
20241010,144100,297136020,5210,5210,5210,5210,695
|
|
20241010,144000,293515070,5210,5210,5210,5210,104
|
|
20241010,143900,292973230,5210,5210,5210,5210,0
|
|
20241010,143800,292973230,5210,5210,5210,5210,122
|
|
20241010,143700,292337610,5210,5210,5210,5210,974
|
|
20241010,143600,287263070,5210,5210,5210,5210,1260
|
|
20241010,143500,280698470,5210,5210,5210,5210,0
|
|
20241010,143400,280698470,5210,5210,5210,5210,0
|
|
20241010,143300,280698470,5210,5210,5210,5210,0
|
|
20241010,143200,280698470,5210,5210,5220,5210,509
|
|
20241010,143100,278042970,5220,5220,5220,5220,0
|
|
20241010,143000,278042970,5220,5220,5220,5220,34
|
|
20241010,142900,277865490,5220,5220,5220,5220,0
|
|
20241010,142800,277865490,5220,5220,5220,5220,10
|
|
20241010,142700,277813290,5210,5210,5210,5210,1430
|
|
20241010,142600,270362990,5210,5210,5210,5210,0
|
|
20241010,142500,270362990,5210,5210,5210,5210,1
|
|
20241010,142400,270357780,5210,5210,5210,5210,0
|
|
20241010,142300,270357780,5210,5210,5210,5210,400
|
|
20241010,142200,268273780,5220,5220,5220,5220,0
|
|
20241010,142100,268273780,5220,5220,5220,5220,1
|
|
20241010,142000,268268560,5220,5220,5220,5220,2
|
|
20241010,141900,268258120,5220,5220,5220,5210,20
|
|
20241010,141800,268153740,5210,5210,5220,5210,761
|
|
20241010,141700,264188910,5210,5210,5210,5210,2
|
|
20241010,141600,264178490,5210,5230,5230,5210,3812
|
|
20241010,141500,244291810,5240,5240,5240,5240,0
|
|
20241010,141400,244291810,5240,5240,5240,5240,15
|
|
20241010,141300,244213210,5250,5250,5250,5240,63
|
|
20241010,141200,243882960,5250,5250,5250,5250,0
|
|
20241010,141100,243882960,5250,5250,5250,5250,1
|
|
20241010,141000,243877710,5220,5220,5220,5220,20
|
|
20241010,140900,243773310,5230,5230,5230,5230,101
|
|
20241010,140800,243245080,5230,5230,5230,5230,0
|
|
20241010,140700,243245080,5230,5230,5230,5230,8
|
|
20241010,140600,243203240,5230,5230,5230,5230,55
|
|
20241010,140500,242915590,5230,5230,5230,5230,313
|
|
20241010,140400,241278600,5230,5230,5230,5230,0
|
|
20241010,140300,241278600,5230,5230,5230,5230,0
|
|
20241010,140200,241278600,5230,5230,5230,5230,258
|
|
20241010,140100,239929260,5240,5240,5240,5240,15
|
|
20241010,140000,239850660,5230,5230,5230,5230,258
|
|
20241010,135900,238501320,5240,5240,5240,5240,0
|
|
20241010,135800,238501320,5240,5240,5240,5240,0
|
|
20241010,135700,238501320,5240,5240,5240,5240,1
|
|
20241010,135600,238496080,5230,5230,5230,5230,0
|
|
20241010,135500,238496080,5230,5230,5230,5230,0
|
|
20241010,135400,238496080,5230,5230,5230,5230,0
|
|
20241010,135300,238496080,5230,5230,5230,5230,275
|
|
20241010,135200,237057830,5250,5250,5250,5250,1
|
|
20241010,135100,237052580,5250,5250,5250,5250,1
|
|
20241010,135000,237047330,5250,5250,5250,5250,0
|
|
20241010,134900,237047330,5250,5250,5250,5250,0
|
|
20241010,134800,237047330,5250,5250,5250,5250,1
|
|
20241010,134700,237042080,5230,5230,5230,5230,0
|
|
20241010,134600,237042080,5230,5230,5230,5230,0
|
|
20241010,134500,237042080,5230,5230,5230,5230,0
|
|
20241010,134400,237042080,5230,5230,5230,5230,0
|
|
20241010,134300,237042080,5230,5230,5230,5230,0
|
|
20241010,134200,237042080,5230,5230,5230,5230,0
|
|
20241010,134100,237042080,5230,5230,5230,5230,1
|
|
20241010,134000,237036850,5240,5240,5240,5240,6
|
|
20241010,133900,237005410,5250,5250,5250,5250,0
|
|
20241010,133800,237005410,5250,5250,5250,5250,0
|
|
20241010,133700,237005410,5250,5250,5250,5250,0
|
|
20241010,133600,237005410,5250,5250,5250,5250,1
|
|
20241010,133500,237000160,5220,5220,5220,5220,0
|
|
20241010,133400,237000160,5220,5220,5220,5220,0
|
|
20241010,133300,237000160,5220,5220,5220,5220,0
|
|
20241010,133200,237000160,5220,5220,5220,5220,0
|
|
20241010,133100,237000160,5220,5220,5220,5220,0
|
|
20241010,133000,237000160,5220,5220,5220,5220,150
|
|
20241010,132900,236217160,5220,5220,5220,5220,0
|
|
20241010,132800,236217160,5220,5220,5230,5220,510
|
|
20241010,132700,233554910,5230,5240,5240,5230,1834
|
|
20241010,132600,223963070,5240,5240,5240,5240,14
|
|
20241010,132500,223889710,5240,5240,5240,5240,0
|
|
20241010,132400,223889710,5240,5240,5240,5240,0
|
|
20241010,132300,223889710,5240,5240,5240,5240,184
|
|
20241010,132200,222925550,5240,5240,5240,5240,0
|
|
20241010,132100,222925550,5240,5240,5240,5240,2
|
|
20241010,132000,222915070,5240,5240,5240,5240,51
|
|
20241010,131900,222647830,5240,5240,5240,5240,0
|
|
20241010,131800,222647830,5240,5240,5240,5240,1
|
|
20241010,131700,222642590,5230,5230,5230,5230,0
|
|
20241010,131600,222642590,5230,5230,5230,5230,48
|
|
20241010,131500,222391550,5230,5230,5230,5230,10
|
|
20241010,131400,222339250,5230,5230,5230,5230,62
|
|
20241010,131300,222014990,5230,5230,5230,5230,0
|
|
20241010,131200,222014990,5230,5230,5230,5230,0
|
|
20241010,131100,222014990,5230,5230,5230,5230,1
|
|
20241010,131000,222009760,5240,5240,5240,5240,10
|
|
20241010,130900,221957360,5240,5240,5240,5240,0
|
|
20241010,130800,221957360,5240,5240,5240,5240,0
|
|
20241010,130700,221957360,5240,5240,5240,5240,5
|
|
20241010,130600,221931160,5240,5240,5240,5240,0
|
|
20241010,130500,221931160,5240,5230,5240,5230,852
|
|
20241010,130400,217471680,5240,5240,5240,5240,1
|
|
20241010,130300,217466440,5240,5240,5240,5240,0
|
|
20241010,130200,217466440,5240,5240,5240,5240,6
|
|
20241010,130100,217435000,5240,5240,5240,5230,326
|
|
20241010,130000,215729890,5240,5240,5240,5240,187
|
|
20241010,125900,214750010,5240,5240,5240,5240,1
|
|
20241010,125800,214744770,5240,5240,5240,5240,0
|
|
20241010,125700,214744770,5240,5240,5240,5240,0
|
|
20241010,125600,214744770,5240,5240,5240,5240,317
|
|
20241010,125500,213083690,5230,5230,5230,5230,20
|
|
20241010,125400,212979090,5250,5250,5250,5250,112
|
|
20241010,125300,212391090,5250,5250,5250,5250,1
|
|
20241010,125200,212385840,5230,5230,5230,5230,731
|
|
20241010,125100,208562710,5230,5230,5230,5230,9
|
|
20241010,125000,208515640,5230,5230,5230,5230,0
|
|
20241010,124900,208515640,5230,5250,5250,5230,4
|
|
20241010,124800,208494700,5230,5230,5230,5230,0
|
|
20241010,124700,208494700,5230,5230,5230,5230,0
|
|
20241010,124600,208494700,5230,5230,5230,5230,1
|
|
20241010,124500,208489470,5230,5240,5240,5230,13
|
|
20241010,124400,208421470,5230,5230,5230,5230,0
|
|
20241010,124300,208421470,5230,5250,5250,5230,29
|
|
20241010,124200,208269780,5250,5250,5250,5250,483
|
|
20241010,124100,205734030,5250,5250,5250,5250,0
|
|
20241010,124000,205734030,5250,5250,5250,5250,0
|
|
20241010,123900,205734030,5250,5250,5250,5250,0
|
|
20241010,123800,205734030,5250,5250,5250,5250,134
|
|
20241010,123700,205030530,5230,5230,5230,5230,0
|
|
20241010,123600,205030530,5230,5230,5230,5230,1
|
|
20241010,123500,205025300,5230,5230,5230,5230,1
|
|
20241010,123400,205020070,5230,5230,5230,5230,0
|
|
20241010,123300,205020070,5230,5230,5230,5230,0
|
|
20241010,123200,205020070,5230,5230,5230,5230,10
|
|
20241010,123100,204967770,5230,5230,5240,5230,575
|
|
20241010,123000,201959550,5240,5240,5240,5240,1
|
|
20241010,122900,201954310,5240,5240,5240,5240,1
|
|
20241010,122800,201949070,5230,5240,5240,5230,27
|
|
20241010,122700,201807790,5240,5250,5250,5240,465
|
|
20241010,122600,199370670,5250,5250,5250,5250,0
|
|
20241010,122500,199370670,5250,5250,5250,5250,101
|
|
20241010,122400,198840420,5240,5240,5240,5240,258
|
|
20241010,122300,197488500,5240,5240,5240,5240,200
|
|
20241010,122200,196440500,5250,5250,5250,5250,0
|
|
20241010,122100,196440500,5250,5250,5250,5250,3
|
|
20241010,122000,196424750,5260,5260,5260,5260,0
|
|
20241010,121900,196424750,5260,5250,5260,5250,116
|
|
20241010,121800,195815650,5250,5250,5250,5250,0
|
|
20241010,121700,195815650,5250,5250,5250,5250,8
|
|
20241010,121600,195773650,5260,5260,5260,5260,155
|
|
20241010,121500,194958350,5270,5250,5270,5250,303
|
|
20241010,121400,193364600,5240,5240,5240,5240,1978
|
|
20241010,121300,182999880,5230,5230,5230,5230,0
|
|
20241010,121200,182999880,5230,5230,5230,5230,81
|
|
20241010,121100,182576250,5230,5230,5230,5230,0
|
|
20241010,121000,182576250,5230,5230,5230,5230,10
|
|
20241010,120900,182523950,5230,5230,5230,5230,0
|
|
20241010,120800,182523950,5230,5230,5230,5230,1
|
|
20241010,120700,182518720,5230,5230,5230,5230,399
|
|
20241010,120600,180431950,5240,5240,5240,5240,0
|
|
20241010,120500,180431950,5240,5240,5240,5240,0
|
|
20241010,120400,180431950,5240,5240,5240,5240,97
|
|
20241010,120300,179923670,5240,5240,5240,5240,0
|
|
20241010,120200,179923670,5240,5240,5240,5240,0
|
|
20241010,120100,179923670,5240,5240,5240,5240,0
|
|
20241010,120000,179923670,5240,5240,5240,5240,0
|
|
20241010,115900,179923670,5240,5240,5240,5240,50
|
|
20241010,115800,179661670,5240,5240,5240,5240,0
|
|
20241010,115700,179661670,5240,5240,5240,5240,43
|
|
20241010,115600,179436350,5250,5250,5250,5250,0
|
|
20241010,115500,179436350,5250,5250,5250,5250,0
|
|
20241010,115400,179436350,5250,5250,5250,5250,1
|
|
20241010,115300,179431100,5260,5260,5260,5260,0
|
|
20241010,115200,179431100,5260,5250,5260,5250,206
|
|
20241010,115100,178349040,5250,5250,5250,5250,1
|
|
20241010,115000,178343790,5250,5250,5250,5250,0
|
|
20241010,114900,178343790,5250,5250,5250,5250,0
|
|
20241010,114800,178343790,5250,5250,5250,5250,4
|
|
20241010,114700,178322790,5260,5260,5260,5260,1
|
|
20241010,114600,178317530,5260,5260,5260,5260,16
|
|
20241010,114500,178233370,5260,5260,5260,5260,1
|
|
20241010,114400,178228110,5240,5240,5240,5240,832
|
|
20241010,114300,173868430,5250,5250,5250,5250,157
|
|
20241010,114200,173044180,5250,5250,5250,5250,43
|
|
20241010,114100,172818430,5260,5260,5260,5260,202
|
|
20241010,114000,171755910,5250,5250,5250,5250,0
|
|
20241010,113900,171755910,5250,5250,5250,5250,30
|
|
20241010,113800,171598410,5240,5240,5240,5240,0
|
|
20241010,113700,171598410,5240,5240,5240,5240,1
|
|
20241010,113600,171593170,5260,5260,5260,5260,1
|
|
20241010,113500,171587910,5230,5230,5230,5230,0
|
|
20241010,113400,171587910,5230,5230,5230,5230,400
|
|
20241010,113300,169495910,5220,5220,5220,5220,5
|
|
20241010,113200,169469810,5230,5230,5230,5230,299
|
|
20241010,113100,167906040,5230,5240,5240,5230,1083
|
|
20241010,113000,162241930,5230,5230,5230,5230,0
|
|
20241010,112900,162241930,5230,5230,5230,5230,0
|
|
20241010,112800,162241930,5230,5230,5230,5230,0
|
|
20241010,112700,162241930,5230,5230,5230,5230,0
|
|
20241010,112600,162241930,5230,5240,5240,5230,296
|
|
20241010,112500,160693840,5240,5240,5240,5240,105
|
|
20241010,112400,160143640,5250,5250,5250,5250,8
|
|
20241010,112300,160101640,5260,5260,5260,5260,1
|
|
20241010,112200,160096380,5260,5260,5260,5260,1
|
|
20241010,112100,160091120,5260,5260,5260,5260,1
|
|
20241010,112000,160085860,5230,5230,5230,5230,0
|
|
20241010,111900,160085860,5230,5230,5230,5230,0
|
|
20241010,111800,160085860,5230,5240,5240,5230,120
|
|
20241010,111700,159457660,5260,5260,5260,5260,0
|
|
20241010,111600,159457660,5260,5260,5260,5260,1
|
|
20241010,111500,159452400,5260,5260,5260,5260,5
|
|
20241010,111400,159426100,5260,5260,5260,5260,0
|
|
20241010,111300,159426100,5260,5260,5260,5260,3
|
|
20241010,111200,159410320,5260,5260,5260,5260,6
|
|
20241010,111100,159378760,5260,5260,5260,5260,0
|
|
20241010,111000,159378760,5260,5260,5260,5260,7
|
|
20241010,110900,159341940,5240,5240,5240,5240,511
|
|
20241010,110800,156664300,5240,5240,5240,5240,0
|
|
20241010,110700,156664300,5240,5240,5240,5240,1
|
|
20241010,110600,156659060,5240,5240,5240,5240,271
|
|
20241010,110500,155239020,5240,5240,5240,5240,40
|
|
20241010,110400,155029420,5240,5240,5240,5240,14
|
|
20241010,110300,154956060,5240,5240,5240,5220,39
|
|
20241010,110200,154752440,5220,5220,5220,5220,6
|
|
20241010,110100,154721120,5220,5220,5220,5220,218
|
|
20241010,110000,153583160,5230,5240,5240,5230,373
|
|
20241010,105900,151632270,5240,5240,5240,5240,10
|
|
20241010,105800,151579870,5240,5240,5240,5240,52
|
|
20241010,105700,151307390,5240,5240,5240,5240,1
|
|
20241010,105600,151302150,5230,5230,5230,5230,0
|
|
20241010,105500,151302150,5230,5230,5230,5230,0
|
|
20241010,105400,151302150,5230,5230,5230,5230,5
|
|
20241010,105300,151276000,5240,5240,5240,5240,101
|
|
20241010,105200,150746760,5240,5240,5240,5240,0
|
|
20241010,105100,150746760,5240,5240,5240,5240,336
|
|
20241010,105000,148986120,5240,5240,5240,5240,2
|
|
20241010,104900,148975640,5240,5240,5240,5240,2
|
|
20241010,104800,148965160,5230,5230,5230,5230,53
|
|
20241010,104700,148687970,5240,5240,5240,5240,0
|
|
20241010,104600,148687970,5240,5240,5240,5240,150
|
|
20241010,104500,147901970,5240,5240,5240,5240,179
|
|
20241010,104400,146964010,5240,5240,5240,5240,227
|
|
20241010,104300,145774530,5240,5240,5240,5240,0
|
|
20241010,104200,145774530,5240,5240,5240,5240,88
|
|
20241010,104100,145313410,5240,5240,5240,5240,0
|
|
20241010,104000,145313410,5240,5240,5240,5240,10
|
|
20241010,103900,145261010,5240,5230,5240,5230,206
|
|
20241010,103800,144181620,5240,5240,5240,5240,110
|
|
20241010,103700,143605220,5240,5240,5240,5240,0
|
|
20241010,103600,143605220,5240,5240,5240,5240,10
|
|
20241010,103500,143552820,5240,5240,5240,5240,0
|
|
20241010,103400,143552820,5240,5240,5240,5240,30
|
|
20241010,103300,143395620,5240,5240,5240,5240,0
|
|
20241010,103200,143395620,5240,5240,5240,5240,413
|
|
20241010,103100,141231500,5240,5240,5240,5240,0
|
|
20241010,103000,141231500,5240,5240,5240,5240,0
|
|
20241010,102900,141231500,5240,5250,5250,5240,968
|
|
20241010,102800,136157700,5250,5250,5250,5250,0
|
|
20241010,102700,136157700,5250,5250,5250,5250,305
|
|
20241010,102600,134556450,5250,5250,5250,5250,401
|
|
20241010,102500,132451200,5250,5250,5250,5250,10
|
|
20241010,102400,132398700,5250,5250,5250,5250,0
|
|
20241010,102300,132398700,5250,5250,5250,5250,680
|
|
20241010,102200,128828700,5240,5240,5240,5240,10
|
|
20241010,102100,128776300,5250,5260,5260,5250,12
|
|
20241010,102000,128713290,5220,5220,5220,5220,3
|
|
20241010,101900,128697630,5260,5260,5260,5260,509
|
|
20241010,101800,126020290,5230,5230,5230,5230,685
|
|
20241010,101700,122437740,5230,5230,5230,5230,0
|
|
20241010,101600,122437740,5230,5230,5230,5230,74
|
|
20241010,101500,122050720,5240,5240,5240,5240,0
|
|
20241010,101400,122050720,5240,5240,5240,5240,1
|
|
20241010,101300,122045480,5240,5220,5240,5210,761
|
|
20241010,101200,118072380,5250,5250,5250,5250,10
|
|
20241010,101100,118019880,5250,5250,5250,5250,0
|
|
20241010,101000,118019880,5250,5250,5250,5250,0
|
|
20241010,100900,118019880,5250,5250,5250,5250,11
|
|
20241010,100800,117962130,5250,5230,5250,5220,848
|
|
20241010,100700,113532770,5250,5250,5250,5250,102
|
|
20241010,100600,112997270,5250,5230,5250,5220,104
|
|
20241010,100500,112453340,5230,5230,5230,5230,22
|
|
20241010,100400,112338280,5220,5230,5230,5220,1312
|
|
20241010,100300,105489550,5250,5240,5250,5220,956
|
|
20241010,100200,100492170,5250,5250,5250,5250,30
|
|
20241010,100100,100334670,5260,5260,5260,5240,657
|
|
20241010,100000,96891850,5270,5260,5270,5250,3791
|
|
20241010,095900,76955110,5270,5270,5270,5270,27
|
|
20241010,095800,76812820,5270,5270,5270,5270,5
|
|
20241010,095700,76786470,5270,5270,5270,5270,9
|
|
20241010,095600,76739040,5270,5270,5270,5270,334
|
|
20241010,095500,74978860,5280,5280,5280,5280,0
|
|
20241010,095400,74978860,5280,5280,5280,5280,94
|
|
20241010,095300,74482540,5270,5270,5270,5270,0
|
|
20241010,095200,74482540,5270,5270,5270,5270,0
|
|
20241010,095100,74482540,5270,5270,5270,5270,21
|
|
20241010,095000,74371870,5270,5270,5270,5270,0
|
|
20241010,094900,74371870,5270,5270,5270,5260,311
|
|
20241010,094800,72733400,5260,5280,5280,5260,676
|
|
20241010,094700,69173960,5280,5280,5280,5280,221
|
|
20241010,094600,68007080,5310,5310,5310,5310,2089
|
|
20241010,094500,56914490,5310,5280,5310,5280,517
|
|
20241010,094400,54184700,5310,5310,5310,5280,195
|
|
20241010,094300,53150750,5310,5310,5310,5310,70
|
|
20241010,094200,52779050,5310,5320,5320,5280,118
|
|
20241010,094100,52155040,5280,5280,5280,5280,5
|
|
20241010,094000,52128640,5280,5310,5310,5280,4543
|
|
20241010,093900,28059440,5320,5320,5320,5320,0
|
|
20241010,093800,28059440,5320,5320,5320,5320,2
|
|
20241010,093700,28048800,5330,5330,5330,5330,0
|
|
20241010,093600,28048800,5330,5330,5330,5330,1
|
|
20241010,093500,28043470,5310,5310,5310,5310,39
|
|
20241010,093400,27836380,5330,5330,5330,5330,45
|
|
20241010,093300,27596530,5340,5340,5340,5340,12
|
|
20241010,093200,27532450,5340,5340,5340,5340,1
|
|
20241010,093100,27527110,5300,5300,5300,5300,0
|
|
20241010,093000,27527110,5300,5340,5340,5300,415
|
|
20241010,092900,25326450,5340,5340,5340,5340,1
|
|
20241010,092800,25321110,5340,5340,5340,5340,4
|
|
20241010,092700,25299750,5340,5340,5340,5320,249
|
|
20241010,092600,23974090,5340,5340,5340,5340,11
|
|
20241010,092500,23915350,5340,5320,5340,5320,22
|
|
20241010,092400,23798290,5330,5340,5340,5330,627
|
|
20241010,092300,20455380,5340,5310,5340,5310,131
|
|
20241010,092200,19757290,5310,5310,5310,5310,0
|
|
20241010,092100,19757290,5310,5310,5310,5310,0
|
|
20241010,092000,19757290,5310,5340,5340,5310,211
|
|
20241010,091900,18636850,5330,5310,5330,5310,300
|
|
20241010,091800,17037890,5300,5310,5310,5300,602
|
|
20241010,091700,13841760,5300,5310,5310,5300,690
|
|
20241010,091600,10179750,5340,5310,5340,5310,150
|
|
20241010,091500,9380330,5300,5300,5300,5300,24
|
|
20241010,091400,9253130,5310,5310,5310,5310,86
|
|
20241010,091300,8796470,5310,5310,5310,5310,66
|
|
20241010,091200,8446010,5330,5330,5330,5330,2
|
|
20241010,091100,8435350,5340,5360,5360,5340,376
|
|
20241010,091000,6424280,5350,5340,5350,5340,373
|
|
20241010,090900,4428900,5340,5340,5340,5340,53
|
|
20241010,090800,4145880,5340,5320,5340,5320,455
|
|
20241010,090700,1725240,5340,5340,5340,5340,2
|
|
20241010,090600,1714560,5340,5360,5360,5340,132
|
|
20241010,090500,1009100,5360,5360,5360,5360,4
|
|
20241010,090400,987660,5360,5360,5360,5360,20
|
|
20241010,090300,880460,5360,5360,5360,5360,1
|
|
20241010,090200,875100,5360,5360,5360,5360,0
|
|
20241010,090100,875100,5360,5360,5360,5360,1
|
|
20241010,090000,869740,5350,5370,5370,5350,162
|