657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195400,313338840,5460,5460,5460,5460,1770
|
|
20241007,195300,313338840,5460,5460,5460,5460,0
|
|
20241007,195200,313338840,5460,5460,5460,5460,0
|
|
20241007,195100,313338840,5460,5460,5460,5460,0
|
|
20241007,195000,313338840,5460,5460,5460,5460,0
|
|
20241007,194900,313338840,5460,5460,5460,5460,0
|
|
20241007,194800,313338840,5460,5460,5460,5460,0
|
|
20241007,194700,313338840,5460,5460,5460,5460,0
|
|
20241007,194600,313338840,5460,5460,5460,5460,0
|
|
20241007,194500,313338840,5460,5460,5460,5460,0
|
|
20241007,194400,313338840,5460,5460,5460,5460,0
|
|
20241007,194300,313338840,5460,5460,5460,5460,0
|
|
20241007,194200,313338840,5460,5460,5460,5460,0
|
|
20241007,194100,313338840,5460,5460,5460,5460,0
|
|
20241007,194000,313338840,5460,5460,5460,5460,0
|
|
20241007,193900,313338840,5460,5460,5460,5460,0
|
|
20241007,193800,313338840,5460,5460,5460,5460,0
|
|
20241007,193700,313338840,5460,5460,5460,5460,0
|
|
20241007,193600,313338840,5460,5460,5460,5460,0
|
|
20241007,193500,313338840,5460,5460,5460,5460,0
|
|
20241007,193400,313338840,5460,5460,5460,5460,0
|
|
20241007,193300,313338840,5460,5460,5460,5460,0
|
|
20241007,193200,313338840,5460,5460,5460,5460,0
|
|
20241007,193100,313338840,5460,5460,5460,5460,0
|
|
20241007,193000,313338840,5460,5460,5460,5460,0
|
|
20241007,192900,313338840,5460,5460,5460,5460,0
|
|
20241007,192800,313338840,5460,5460,5460,5460,0
|
|
20241007,192700,313338840,5460,5460,5460,5460,0
|
|
20241007,192600,313338840,5460,5460,5460,5460,0
|
|
20241007,192500,313338840,5460,5460,5460,5460,0
|
|
20241007,192400,313338840,5460,5460,5460,5460,1770
|
|
20241007,192300,313338840,5460,5460,5460,5460,0
|
|
20241007,192200,313338840,5460,5460,5460,5460,0
|
|
20241007,192100,313338840,5460,5460,5460,5460,0
|
|
20241007,192000,313338840,5460,5460,5460,5460,0
|
|
20241007,191900,313338840,5460,5460,5460,5460,0
|
|
20241007,191800,313338840,5460,5460,5460,5460,0
|
|
20241007,191700,313338840,5460,5460,5460,5460,0
|
|
20241007,191600,313338840,5460,5460,5460,5460,0
|
|
20241007,191500,313338840,5460,5460,5460,5460,0
|
|
20241007,191400,313338840,5460,5460,5460,5460,0
|
|
20241007,191300,313338840,5460,5460,5460,5460,0
|
|
20241007,191200,313338840,5460,5460,5460,5460,0
|
|
20241007,191100,313338840,5460,5460,5460,5460,0
|
|
20241007,191000,313338840,5460,5460,5460,5460,0
|
|
20241007,190900,313338840,5460,5460,5460,5460,0
|
|
20241007,190800,313338840,5460,5460,5460,5460,0
|
|
20241007,190700,313338840,5460,5460,5460,5460,0
|
|
20241007,190600,313338840,5460,5460,5460,5460,0
|
|
20241007,190500,313338840,5460,5460,5460,5460,0
|
|
20241007,190400,313338840,5460,5460,5460,5460,0
|
|
20241007,190300,313338840,5460,5460,5460,5460,0
|
|
20241007,190200,313338840,5460,5460,5460,5460,0
|
|
20241007,190100,313338840,5460,5460,5460,5460,0
|
|
20241007,190000,313338840,5460,5460,5460,5460,0
|
|
20241007,185900,313338840,5460,5460,5460,5460,0
|
|
20241007,185800,313338840,5460,5460,5460,5460,0
|
|
20241007,185700,313338840,5460,5460,5460,5460,0
|
|
20241007,185600,313338840,5460,5460,5460,5460,0
|
|
20241007,185500,313338840,5460,5460,5460,5460,0
|
|
20241007,185400,313338840,5460,5460,5460,5460,1770
|
|
20241007,185300,313338840,5460,5460,5460,5460,0
|
|
20241007,185200,313338840,5460,5460,5460,5460,0
|
|
20241007,185100,313338840,5460,5460,5460,5460,0
|
|
20241007,185000,313338840,5460,5460,5460,5460,0
|
|
20241007,184900,313338840,5460,5460,5460,5460,0
|
|
20241007,184800,313338840,5460,5460,5460,5460,0
|
|
20241007,184700,313338840,5460,5460,5460,5460,0
|
|
20241007,184600,313338840,5460,5460,5460,5460,0
|
|
20241007,184500,313338840,5460,5460,5460,5460,0
|
|
20241007,184400,313338840,5460,5460,5460,5460,0
|
|
20241007,184300,313338840,5460,5460,5460,5460,0
|
|
20241007,184200,313338840,5460,5460,5460,5460,0
|
|
20241007,184100,313338840,5460,5460,5460,5460,0
|
|
20241007,184000,313338840,5460,5460,5460,5460,0
|
|
20241007,183900,313338840,5460,5460,5460,5460,0
|
|
20241007,183800,313338840,5460,5460,5460,5460,0
|
|
20241007,183700,313338840,5460,5460,5460,5460,0
|
|
20241007,183600,313338840,5460,5460,5460,5460,0
|
|
20241007,183500,313338840,5460,5460,5460,5460,0
|
|
20241007,183400,313338840,5460,5460,5460,5460,0
|
|
20241007,183300,313338840,5460,5460,5460,5460,0
|
|
20241007,183200,313338840,5460,5460,5460,5460,0
|
|
20241007,183100,313338840,5460,5460,5460,5460,0
|
|
20241007,183000,313338840,5460,5460,5460,5460,0
|
|
20241007,182900,313338840,5460,5460,5460,5460,0
|
|
20241007,182800,313338840,5460,5460,5460,5460,0
|
|
20241007,182700,313338840,5460,5460,5460,5460,0
|
|
20241007,182600,313338840,5460,5460,5460,5460,0
|
|
20241007,182500,313338840,5460,5460,5460,5460,0
|
|
20241007,182400,313338840,5460,5460,5460,5460,1770
|
|
20241007,182300,313338840,5460,5460,5460,5460,0
|
|
20241007,182200,313338840,5460,5460,5460,5460,0
|
|
20241007,182100,313338840,5460,5460,5460,5460,0
|
|
20241007,182000,313338840,5460,5460,5460,5460,0
|
|
20241007,181900,313338840,5460,5460,5460,5460,0
|
|
20241007,181800,313338840,5460,5460,5460,5460,0
|
|
20241007,181700,313338840,5460,5460,5460,5460,0
|
|
20241007,181600,313338840,5460,5460,5460,5460,0
|
|
20241007,181500,313338840,5460,5460,5460,5460,0
|
|
20241007,181400,313338840,5460,5460,5460,5460,0
|
|
20241007,181300,313338840,5460,5460,5460,5460,0
|
|
20241007,181200,313338840,5460,5460,5460,5460,0
|
|
20241007,181100,313338840,5460,5460,5460,5460,0
|
|
20241007,181000,313338840,5460,5460,5460,5460,0
|
|
20241007,180900,313338840,5460,5460,5460,5460,0
|
|
20241007,180800,313338840,5460,5460,5460,5460,0
|
|
20241007,180700,313338840,5460,5460,5460,5460,0
|
|
20241007,180600,313338840,5460,5460,5460,5460,0
|
|
20241007,180500,313338840,5460,5460,5460,5460,0
|
|
20241007,180400,313338840,5460,5460,5460,5460,0
|
|
20241007,180300,313338840,5460,5460,5460,5460,0
|
|
20241007,180200,313338840,5460,5460,5460,5460,0
|
|
20241007,180100,313338840,5460,5460,5460,5460,0
|
|
20241007,180000,313338840,5460,5460,5460,5460,0
|
|
20241007,175900,313338840,5460,5460,5460,5460,0
|
|
20241007,175800,313338840,5460,5460,5460,5460,0
|
|
20241007,175700,313338840,5460,5460,5460,5460,0
|
|
20241007,175600,313338840,5460,5460,5460,5460,0
|
|
20241007,175500,313338840,5460,5460,5460,5460,0
|
|
20241007,175400,313338840,5460,5460,5460,5460,1770
|
|
20241007,175300,313338840,5460,5460,5460,5460,0
|
|
20241007,175200,313338840,5460,5460,5460,5460,0
|
|
20241007,175100,313338840,5460,5460,5460,5460,0
|
|
20241007,175000,313338840,5460,5460,5460,5460,0
|
|
20241007,174900,313338840,5460,5460,5460,5460,0
|
|
20241007,174800,313338840,5460,5460,5460,5460,0
|
|
20241007,174700,313338840,5460,5460,5460,5460,0
|
|
20241007,174600,313338840,5460,5460,5460,5460,0
|
|
20241007,174500,313338840,5460,5460,5460,5460,0
|
|
20241007,174400,313338840,5460,5460,5460,5460,0
|
|
20241007,174300,313338840,5460,5460,5460,5460,0
|
|
20241007,174200,313338840,5460,5460,5460,5460,0
|
|
20241007,174100,313338840,5460,5460,5460,5460,0
|
|
20241007,174000,313338840,5460,5460,5460,5460,0
|
|
20241007,173900,313338840,5460,5460,5460,5460,0
|
|
20241007,173800,313338840,5460,5460,5460,5460,0
|
|
20241007,173700,313338840,5460,5460,5460,5460,0
|
|
20241007,173600,313338840,5460,5460,5460,5460,0
|
|
20241007,173500,313338840,5460,5460,5460,5460,0
|
|
20241007,173400,313338840,5460,5460,5460,5460,0
|
|
20241007,173300,313338840,5460,5460,5460,5460,0
|
|
20241007,173200,313338840,5460,5460,5460,5460,0
|
|
20241007,173100,313338840,5460,5460,5460,5460,0
|
|
20241007,173000,313338840,5460,5460,5460,5460,0
|
|
20241007,172900,313338840,5460,5460,5460,5460,0
|
|
20241007,172800,313338840,5460,5460,5460,5460,0
|
|
20241007,172700,313338840,5460,5460,5460,5460,0
|
|
20241007,172600,313338840,5460,5460,5460,5460,0
|
|
20241007,172500,313338840,5460,5460,5460,5460,0
|
|
20241007,172400,313338840,5460,5460,5460,5460,1770
|
|
20241007,172300,313338840,5460,5460,5460,5460,0
|
|
20241007,172200,313338840,5460,5460,5460,5460,0
|
|
20241007,172100,313338840,5460,5460,5460,5460,0
|
|
20241007,172000,313338840,5460,5460,5460,5460,0
|
|
20241007,171900,313338840,5460,5460,5460,5460,0
|
|
20241007,171800,313338840,5460,5460,5460,5460,0
|
|
20241007,171700,313338840,5460,5460,5460,5460,0
|
|
20241007,171600,313338840,5460,5460,5460,5460,0
|
|
20241007,171500,313338840,5460,5460,5460,5460,0
|
|
20241007,171400,313338840,5460,5460,5460,5460,0
|
|
20241007,171300,313338840,5460,5460,5460,5460,0
|
|
20241007,171200,313338840,5460,5460,5460,5460,0
|
|
20241007,171100,313338840,5460,5460,5460,5460,0
|
|
20241007,171000,313338840,5460,5460,5460,5460,0
|
|
20241007,170900,313338840,5460,5460,5460,5460,0
|
|
20241007,170800,313338840,5460,5460,5460,5460,0
|
|
20241007,170700,313338840,5460,5460,5460,5460,0
|
|
20241007,170600,313338840,5460,5460,5460,5460,0
|
|
20241007,170500,313338840,5460,5460,5460,5460,0
|
|
20241007,170400,313338840,5460,5460,5460,5460,0
|
|
20241007,170300,313338840,5460,5460,5460,5460,0
|
|
20241007,170200,313338840,5460,5460,5460,5460,0
|
|
20241007,170100,313338840,5460,5460,5460,5460,0
|
|
20241007,170000,313338840,5460,5460,5460,5460,0
|
|
20241007,165900,313338840,5460,5460,5460,5460,0
|
|
20241007,165800,313338840,5460,5460,5460,5460,0
|
|
20241007,165700,313338840,5460,5460,5460,5460,0
|
|
20241007,165600,313338840,5460,5460,5460,5460,0
|
|
20241007,165500,313338840,5460,5460,5460,5460,0
|
|
20241007,165400,313338840,5460,5460,5460,5460,1770
|
|
20241007,165300,313338840,5460,5460,5460,5460,0
|
|
20241007,165200,313338840,5460,5460,5460,5460,0
|
|
20241007,165100,313338840,5460,5460,5460,5460,0
|
|
20241007,165000,313338840,5460,5460,5460,5460,0
|
|
20241007,164900,313338840,5460,5460,5460,5460,0
|
|
20241007,164800,313338840,5460,5460,5460,5460,0
|
|
20241007,164700,313338840,5460,5460,5460,5460,0
|
|
20241007,164600,313338840,5460,5460,5460,5460,0
|
|
20241007,164500,313338840,5460,5460,5460,5460,0
|
|
20241007,164400,313338840,5460,5460,5460,5460,0
|
|
20241007,164300,313338840,5460,5460,5460,5460,0
|
|
20241007,164200,313338840,5460,5460,5460,5460,0
|
|
20241007,164100,313338840,5460,5460,5460,5460,0
|
|
20241007,164000,313338840,5460,5460,5460,5460,0
|
|
20241007,163900,313338840,5460,5460,5460,5460,0
|
|
20241007,163800,313338840,5460,5460,5460,5460,0
|
|
20241007,163700,313338840,5460,5460,5460,5460,0
|
|
20241007,163600,313338840,5460,5460,5460,5460,0
|
|
20241007,163500,313338840,5460,5460,5460,5460,0
|
|
20241007,163400,313338840,5460,5460,5460,5460,0
|
|
20241007,163300,313338840,5460,5460,5460,5460,0
|
|
20241007,163200,313338840,5460,5460,5460,5460,0
|
|
20241007,163100,313338840,5460,5460,5460,5460,0
|
|
20241007,163000,313338840,5460,5460,5460,5460,0
|
|
20241007,162900,313338840,5460,5460,5460,5460,0
|
|
20241007,162800,313338840,5460,5460,5460,5460,0
|
|
20241007,162700,313338840,5460,5460,5460,5460,0
|
|
20241007,162600,313338840,5460,5460,5460,5460,0
|
|
20241007,162500,313338840,5460,5460,5460,5460,0
|
|
20241007,162400,313338840,5460,5460,5460,5460,1770
|
|
20241007,162300,313338840,5460,5460,5460,5460,0
|
|
20241007,162200,313338840,5460,5460,5460,5460,0
|
|
20241007,162100,313338840,5460,5460,5460,5460,0
|
|
20241007,162000,313338840,5460,5460,5460,5460,0
|
|
20241007,161900,313338840,5460,5460,5460,5460,0
|
|
20241007,161800,313338840,5460,5460,5460,5460,0
|
|
20241007,161700,313338840,5460,5460,5460,5460,0
|
|
20241007,161600,313338840,5460,5460,5460,5460,0
|
|
20241007,161500,313338840,5460,5460,5460,5460,0
|
|
20241007,161400,313338840,5460,5460,5460,5460,0
|
|
20241007,161300,313338840,5460,5460,5460,5460,0
|
|
20241007,161200,313338840,5460,5460,5460,5460,0
|
|
20241007,161100,313338840,5460,5460,5460,5460,0
|
|
20241007,161000,313338840,5460,5460,5460,5460,0
|
|
20241007,160900,313338840,5460,5460,5460,5460,0
|
|
20241007,160800,313338840,5460,5460,5460,5460,0
|
|
20241007,160700,313338840,5460,5460,5460,5460,0
|
|
20241007,160600,313338840,5460,5460,5460,5460,0
|
|
20241007,160500,313338840,5460,5460,5460,5460,0
|
|
20241007,160400,313338840,5460,5460,5460,5460,0
|
|
20241007,160300,313338840,5460,5460,5460,5460,0
|
|
20241007,160200,313338840,5460,5460,5460,5460,0
|
|
20241007,160100,313338840,5460,5460,5460,5460,0
|
|
20241007,160000,313338840,5460,5460,5460,5460,0
|
|
20241007,155900,313338840,5460,5460,5460,5460,0
|
|
20241007,155800,313338840,5460,5460,5460,5460,0
|
|
20241007,155700,313338840,5460,5460,5460,5460,0
|
|
20241007,155600,313338840,5460,5460,5460,5460,0
|
|
20241007,155500,313338840,5460,5460,5460,5460,0
|
|
20241007,155400,313338840,5460,5460,5460,5460,1770
|
|
20241007,155300,313338840,5460,5460,5460,5460,0
|
|
20241007,155200,313338840,5460,5460,5460,5460,0
|
|
20241007,155100,313338840,5460,5460,5460,5460,0
|
|
20241007,155000,313338840,5460,5460,5460,5460,0
|
|
20241007,154900,313338840,5460,5460,5460,5460,0
|
|
20241007,154800,313338840,5460,5460,5460,5460,0
|
|
20241007,154700,313338840,5460,5460,5460,5460,0
|
|
20241007,154600,313338840,5460,5460,5460,5460,0
|
|
20241007,154500,313338840,5460,5460,5460,5460,0
|
|
20241007,154400,313338840,5460,5460,5460,5460,0
|
|
20241007,154300,313338840,5460,5460,5460,5460,0
|
|
20241007,154200,313338840,5460,5460,5460,5460,0
|
|
20241007,154100,313338840,5460,5460,5460,5460,0
|
|
20241007,154000,313338840,5460,5460,5460,5460,0
|
|
20241007,153900,313338840,5460,5460,5460,5460,0
|
|
20241007,153800,313338840,5460,5460,5460,5460,0
|
|
20241007,153700,313338840,5460,5460,5460,5460,0
|
|
20241007,153600,313338840,5460,5460,5460,5460,0
|
|
20241007,153500,313338840,5460,5460,5460,5460,0
|
|
20241007,153400,313338840,5460,5460,5460,5460,0
|
|
20241007,153300,313338840,5460,5460,5460,5460,0
|
|
20241007,153200,313338840,5460,5460,5460,5460,0
|
|
20241007,153100,313338840,5460,5460,5460,5460,0
|
|
20241007,153000,313338840,5460,5460,5460,5460,1770
|
|
20241007,152900,303674640,5460,5460,5460,5460,0
|
|
20241007,152800,303674640,5460,5460,5460,5460,0
|
|
20241007,152700,303674640,5460,5460,5460,5460,0
|
|
20241007,152600,303674640,5460,5460,5460,5460,0
|
|
20241007,152500,303674640,5460,5460,5460,5460,0
|
|
20241007,152400,303674640,5460,5460,5460,5460,0
|
|
20241007,152300,303674640,5460,5460,5460,5460,0
|
|
20241007,152200,303674640,5460,5460,5460,5460,0
|
|
20241007,152100,303674640,5460,5460,5460,5460,0
|
|
20241007,152000,303674640,5460,5460,5460,5460,0
|
|
20241007,151900,303674640,5460,5460,5460,5460,71
|
|
20241007,151800,303286980,5440,5440,5440,5440,99
|
|
20241007,151700,302748420,5460,5460,5460,5460,117
|
|
20241007,151600,302109600,5450,5440,5450,5440,304
|
|
20241007,151500,300453360,5440,5440,5440,5440,6
|
|
20241007,151400,300420720,5420,5440,5440,5420,86
|
|
20241007,151300,299954580,5430,5430,5440,5430,784
|
|
20241007,151200,295697450,5440,5440,5440,5440,155
|
|
20241007,151100,294854250,5440,5440,5440,5440,51
|
|
20241007,151000,294576810,5450,5450,5450,5450,100
|
|
20241007,150900,294031810,5440,5440,5440,5440,1
|
|
20241007,150800,294026370,5440,5440,5440,5440,3
|
|
20241007,150700,294010050,5440,5440,5440,5440,92
|
|
20241007,150600,293509570,5440,5440,5440,5440,13
|
|
20241007,150500,293438850,5470,5440,5470,5440,1880
|
|
20241007,150400,283159140,5450,5450,5450,5450,0
|
|
20241007,150300,283159140,5450,5450,5450,5450,109
|
|
20241007,150200,282565090,5460,5460,5460,5460,0
|
|
20241007,150100,282565090,5460,5460,5460,5460,82
|
|
20241007,150000,282117370,5460,5460,5460,5460,87
|
|
20241007,145900,281642350,5450,5460,5460,5450,190
|
|
20241007,145800,280604960,5460,5460,5460,5460,64
|
|
20241007,145700,280255520,5460,5430,5460,5430,355
|
|
20241007,145600,278326300,5430,5430,5430,5430,10
|
|
20241007,145500,278272000,5440,5440,5440,5440,0
|
|
20241007,145400,278272000,5440,5430,5440,5430,183
|
|
20241007,145300,277277480,5430,5430,5430,5430,0
|
|
20241007,145200,277277480,5430,5430,5430,5430,1
|
|
20241007,145100,277272050,5440,5440,5440,5440,0
|
|
20241007,145000,277272050,5440,5440,5440,5440,0
|
|
20241007,144900,277272050,5440,5440,5440,5440,0
|
|
20241007,144800,277272050,5440,5440,5440,5440,129
|
|
20241007,144700,276570290,5440,5440,5440,5440,26
|
|
20241007,144600,276428850,5460,5460,5460,5460,0
|
|
20241007,144500,276428850,5460,5460,5460,5460,1
|
|
20241007,144400,276423390,5460,5460,5460,5460,1
|
|
20241007,144300,276417930,5460,5450,5460,5450,224
|
|
20241007,144200,275196630,5470,5470,5470,5470,7
|
|
20241007,144100,275158340,5470,5450,5470,5450,2121
|
|
20241007,144000,263575350,5450,5450,5450,5450,183
|
|
20241007,143900,262578000,5450,5450,5450,5450,10
|
|
20241007,143800,262523500,5440,5440,5440,5440,0
|
|
20241007,143700,262523500,5440,5440,5440,5440,0
|
|
20241007,143600,262523500,5440,5440,5440,5440,126
|
|
20241007,143500,261838060,5440,5440,5440,5440,0
|
|
20241007,143400,261838060,5440,5440,5440,5440,0
|
|
20241007,143300,261838060,5440,5440,5440,5440,0
|
|
20241007,143200,261838060,5440,5440,5440,5440,87
|
|
20241007,143100,261364780,5440,5440,5440,5440,0
|
|
20241007,143000,261364780,5440,5440,5440,5440,279
|
|
20241007,142900,259847020,5430,5430,5430,5430,86
|
|
20241007,142800,259380040,5420,5430,5430,5420,573
|
|
20241007,142700,256268670,5430,5430,5430,5430,0
|
|
20241007,142600,256268670,5430,5430,5430,5430,0
|
|
20241007,142500,256268670,5430,5430,5430,5430,0
|
|
20241007,142400,256268670,5430,5430,5430,5430,0
|
|
20241007,142300,256268670,5430,5430,5430,5430,0
|
|
20241007,142200,256268670,5430,5430,5430,5430,1
|
|
20241007,142100,256263240,5430,5430,5430,5430,0
|
|
20241007,142000,256263240,5430,5430,5430,5430,0
|
|
20241007,141900,256263240,5430,5430,5430,5430,0
|
|
20241007,141800,256263240,5430,5430,5430,5430,213
|
|
20241007,141700,255106650,5430,5430,5430,5430,37
|
|
20241007,141600,254905740,5430,5430,5430,5430,89
|
|
20241007,141500,254422470,5440,5440,5440,5440,0
|
|
20241007,141400,254422470,5440,5440,5440,5440,0
|
|
20241007,141300,254422470,5440,5440,5440,5440,0
|
|
20241007,141200,254422470,5440,5440,5440,5440,87
|
|
20241007,141100,253949190,5430,5430,5430,5430,270
|
|
20241007,141000,252483090,5420,5420,5420,5420,0
|
|
20241007,140900,252483090,5420,5420,5420,5420,1
|
|
20241007,140800,252477670,5430,5430,5430,5430,18
|
|
20241007,140700,252379930,5430,5430,5430,5430,7
|
|
20241007,140600,252341920,5420,5420,5420,5420,0
|
|
20241007,140500,252341920,5420,5420,5420,5420,0
|
|
20241007,140400,252341920,5420,5420,5420,5420,2057
|
|
20241007,140300,241192980,5430,5440,5440,5430,325
|
|
20241007,140200,239427370,5440,5440,5440,5440,2
|
|
20241007,140100,239416490,5440,5440,5440,5440,0
|
|
20241007,140000,239416490,5440,5440,5440,5440,90
|
|
20241007,135900,238926890,5430,5430,5430,5430,1
|
|
20241007,135800,238921460,5440,5440,5440,5440,330
|
|
20241007,135700,237126260,5420,5420,5420,5420,0
|
|
20241007,135600,237126260,5420,5420,5420,5420,0
|
|
20241007,135500,237126260,5420,5420,5420,5420,33
|
|
20241007,135400,236947400,5440,5440,5440,5440,0
|
|
20241007,135300,236947400,5440,5440,5440,5440,1
|
|
20241007,135200,236941960,5420,5420,5420,5420,293
|
|
20241007,135100,235353900,5440,5440,5440,5440,15
|
|
20241007,135000,235272300,5440,5440,5440,5440,0
|
|
20241007,134900,235272300,5440,5440,5440,5440,0
|
|
20241007,134800,235272300,5440,5440,5440,5440,3
|
|
20241007,134700,235255980,5420,5420,5420,5420,7
|
|
20241007,134600,235218040,5430,5430,5430,5430,68
|
|
20241007,134500,234848800,5430,5430,5430,5430,0
|
|
20241007,134400,234848800,5430,5430,5430,5430,0
|
|
20241007,134300,234848800,5430,5430,5430,5430,38
|
|
20241007,134200,234642460,5430,5430,5430,5430,0
|
|
20241007,134100,234642460,5430,5430,5430,5430,0
|
|
20241007,134000,234642460,5430,5430,5430,5430,9
|
|
20241007,133900,234593590,5430,5430,5430,5430,0
|
|
20241007,133800,234593590,5430,5430,5430,5430,100
|
|
20241007,133700,234050590,5430,5430,5430,5430,0
|
|
20241007,133600,234050590,5430,5430,5430,5430,71
|
|
20241007,133500,233665060,5430,5430,5430,5430,0
|
|
20241007,133400,233665060,5430,5430,5430,5430,0
|
|
20241007,133300,233665060,5430,5430,5430,5430,111
|
|
20241007,133200,233062330,5430,5430,5430,5430,0
|
|
20241007,133100,233062330,5430,5430,5430,5430,20
|
|
20241007,133000,232953730,5430,5420,5430,5420,145
|
|
20241007,132900,232166610,5430,5430,5430,5430,225
|
|
20241007,132800,230944860,5420,5420,5420,5420,10
|
|
20241007,132700,230890660,5420,5420,5420,5420,0
|
|
20241007,132600,230890660,5420,5420,5420,5420,0
|
|
20241007,132500,230890660,5420,5420,5420,5420,0
|
|
20241007,132400,230890660,5420,5420,5420,5420,10
|
|
20241007,132300,230836460,5420,5420,5420,5420,0
|
|
20241007,132200,230836460,5420,5430,5430,5420,209
|
|
20241007,132100,229701680,5430,5430,5430,5430,0
|
|
20241007,132000,229701680,5430,5430,5430,5430,1
|
|
20241007,131900,229696250,5420,5420,5420,5420,50
|
|
20241007,131800,229425250,5430,5430,5430,5430,117
|
|
20241007,131700,228789940,5430,5430,5430,5430,0
|
|
20241007,131600,228789940,5430,5420,5430,5420,815
|
|
20241007,131500,224370630,5420,5430,5430,5420,69
|
|
20241007,131400,223996380,5430,5430,5430,5430,21
|
|
20241007,131300,223882350,5430,5430,5430,5430,68
|
|
20241007,131200,223513110,5440,5440,5440,5440,0
|
|
20241007,131100,223513110,5440,5440,5440,5440,101
|
|
20241007,131000,222963670,5460,5460,5460,5460,0
|
|
20241007,130900,222963670,5460,5440,5460,5440,142
|
|
20241007,130800,222189410,5430,5430,5430,5430,0
|
|
20241007,130700,222189410,5430,5430,5430,5430,0
|
|
20241007,130600,222189410,5430,5430,5430,5430,10
|
|
20241007,130500,222135110,5430,5430,5430,5430,0
|
|
20241007,130400,222135110,5430,5430,5430,5430,18
|
|
20241007,130300,222037370,5460,5460,5460,5460,0
|
|
20241007,130200,222037370,5460,5460,5460,5460,1
|
|
20241007,130100,222031910,5440,5440,5440,5440,0
|
|
20241007,130000,222031910,5440,5440,5440,5440,0
|
|
20241007,125900,222031910,5440,5430,5440,5430,188
|
|
20241007,125800,221009310,5460,5460,5460,5460,3
|
|
20241007,125700,220992930,5460,5460,5460,5460,0
|
|
20241007,125600,220992930,5460,5440,5460,5440,10
|
|
20241007,125500,220938450,5430,5440,5440,5430,4
|
|
20241007,125400,220916710,5440,5440,5440,5440,0
|
|
20241007,125300,220916710,5440,5440,5440,5440,1
|
|
20241007,125200,220911270,5440,5450,5450,5440,91
|
|
20241007,125100,220415730,5450,5450,5450,5450,180
|
|
20241007,125000,219434730,5450,5460,5460,5450,598
|
|
20241007,124900,216170630,5450,5450,5450,5450,185
|
|
20241007,124800,215162380,5430,5430,5430,5430,3
|
|
20241007,124700,215146090,5430,5410,5460,5410,4706
|
|
20241007,124600,189546310,5420,5420,5420,5420,0
|
|
20241007,124500,189546310,5420,5420,5420,5420,0
|
|
20241007,124400,189546310,5420,5420,5420,5420,355
|
|
20241007,124300,187622210,5410,5410,5410,5410,0
|
|
20241007,124200,187622210,5410,5410,5410,5410,755
|
|
20241007,124100,183537660,5410,5410,5410,5410,0
|
|
20241007,124000,183537660,5410,5410,5410,5410,0
|
|
20241007,123900,183537660,5410,5410,5410,5410,0
|
|
20241007,123800,183537660,5410,5410,5410,5410,0
|
|
20241007,123700,183537660,5410,5430,5430,5410,116
|
|
20241007,123600,182909000,5410,5420,5420,5410,257
|
|
20241007,123500,181518610,5420,5420,5420,5420,0
|
|
20241007,123400,181518610,5420,5410,5420,5410,28
|
|
20241007,123300,181367030,5420,5420,5420,5420,30
|
|
20241007,123200,181204430,5410,5410,5410,5410,24
|
|
20241007,123100,181074590,5420,5420,5420,5420,0
|
|
20241007,123000,181074590,5420,5420,5420,5420,22
|
|
20241007,122900,180955350,5420,5420,5420,5420,0
|
|
20241007,122800,180955350,5420,5420,5420,5420,0
|
|
20241007,122700,180955350,5420,5420,5420,5420,19
|
|
20241007,122600,180852370,5420,5430,5430,5420,105
|
|
20241007,122500,180283160,5430,5430,5430,5430,10
|
|
20241007,122400,180228860,5440,5420,5440,5420,729
|
|
20241007,122300,176271300,5420,5420,5420,5420,140
|
|
20241007,122200,175512500,5410,5410,5410,5410,6
|
|
20241007,122100,175480040,5420,5420,5420,5420,0
|
|
20241007,122000,175480040,5420,5420,5420,5420,0
|
|
20241007,121900,175480040,5420,5420,5420,5420,211
|
|
20241007,121800,174336420,5420,5420,5420,5420,3
|
|
20241007,121700,174320160,5430,5430,5430,5430,315
|
|
20241007,121600,172609710,5440,5440,5440,5440,0
|
|
20241007,121500,172609710,5440,5440,5440,5440,0
|
|
20241007,121400,172609710,5440,5440,5440,5440,0
|
|
20241007,121300,172609710,5440,5440,5440,5440,0
|
|
20241007,121200,172609710,5440,5440,5440,5440,0
|
|
20241007,121100,172609710,5440,5440,5440,5440,0
|
|
20241007,121000,172609710,5440,5440,5440,5440,0
|
|
20241007,120900,172609710,5440,5440,5440,5440,0
|
|
20241007,120800,172609710,5440,5440,5440,5440,200
|
|
20241007,120700,171521710,5440,5440,5440,5440,0
|
|
20241007,120600,171521710,5440,5440,5440,5440,0
|
|
20241007,120500,171521710,5440,5440,5440,5440,3
|
|
20241007,120400,171505390,5430,5430,5430,5430,0
|
|
20241007,120300,171505390,5430,5430,5430,5430,29
|
|
20241007,120200,171347920,5430,5430,5430,5430,200
|
|
20241007,120100,170261920,5430,5420,5430,5420,2486
|
|
20241007,120000,156763940,5430,5430,5430,5430,0
|
|
20241007,115900,156763940,5430,5430,5430,5430,75
|
|
20241007,115800,156356690,5420,5430,5430,5420,426
|
|
20241007,115700,154043760,5430,5430,5430,5430,15
|
|
20241007,115600,153962310,5430,5420,5430,5420,18
|
|
20241007,115500,153864670,5420,5420,5420,5420,0
|
|
20241007,115400,153864670,5420,5420,5420,5420,30
|
|
20241007,115300,153702070,5410,5410,5410,5410,1
|
|
20241007,115200,153696660,5410,5410,5410,5410,100
|
|
20241007,115100,153155660,5410,5410,5410,5410,130
|
|
20241007,115000,152452360,5410,5410,5410,5410,257
|
|
20241007,114900,151061990,5410,5410,5410,5410,0
|
|
20241007,114800,151061990,5410,5410,5410,5410,78
|
|
20241007,114700,150640010,5400,5400,5400,5400,0
|
|
20241007,114600,150640010,5400,5400,5400,5400,0
|
|
20241007,114500,150640010,5400,5400,5400,5400,70
|
|
20241007,114400,150262010,5390,5390,5390,5390,0
|
|
20241007,114300,150262010,5390,5390,5390,5390,0
|
|
20241007,114200,150262010,5390,5400,5400,5390,480
|
|
20241007,114100,147673360,5400,5400,5400,5400,5
|
|
20241007,114000,147646360,5400,5400,5400,5400,70
|
|
20241007,113900,147268360,5400,5400,5400,5400,1
|
|
20241007,113800,147262960,5410,5410,5410,5410,91
|
|
20241007,113700,146770650,5410,5410,5410,5410,1
|
|
20241007,113600,146765240,5410,5410,5410,5410,82
|
|
20241007,113500,146321620,5410,5410,5410,5410,0
|
|
20241007,113400,146321620,5410,5410,5410,5410,0
|
|
20241007,113300,146321620,5410,5410,5410,5410,38
|
|
20241007,113200,146116040,5420,5420,5420,5420,0
|
|
20241007,113100,146116040,5420,5420,5420,5420,0
|
|
20241007,113000,146116040,5420,5420,5420,5420,1
|
|
20241007,112900,146110620,5420,5430,5430,5420,298
|
|
20241007,112800,144493460,5420,5420,5420,5420,206
|
|
20241007,112700,143376940,5420,5420,5420,5420,0
|
|
20241007,112600,143376940,5420,5420,5420,5420,0
|
|
20241007,112500,143376940,5420,5420,5420,5420,0
|
|
20241007,112400,143376940,5420,5420,5420,5420,1
|
|
20241007,112300,143371520,5420,5420,5420,5420,1
|
|
20241007,112200,143366100,5420,5420,5420,5420,941
|
|
20241007,112100,138265880,5420,5420,5420,5420,224
|
|
20241007,112000,137051800,5430,5410,5430,5410,3314
|
|
20241007,111900,119094550,5410,5410,5410,5410,86
|
|
20241007,111800,118629290,5410,5410,5410,5410,0
|
|
20241007,111700,118629290,5410,5410,5410,5410,180
|
|
20241007,111600,117655490,5400,5400,5400,5400,50
|
|
20241007,111500,117385490,5410,5410,5410,5410,0
|
|
20241007,111400,117385490,5410,5410,5410,5410,0
|
|
20241007,111300,117385490,5410,5410,5410,5410,0
|
|
20241007,111200,117385490,5410,5410,5410,5410,0
|
|
20241007,111100,117385490,5410,5410,5410,5410,159
|
|
20241007,111000,116525300,5410,5410,5410,5410,0
|
|
20241007,110900,116525300,5410,5410,5410,5410,98
|
|
20241007,110800,115995120,5410,5420,5420,5410,104
|
|
20241007,110700,115432440,5410,5420,5420,5410,73
|
|
20241007,110600,115037480,5410,5410,5410,5410,0
|
|
20241007,110500,115037480,5410,5410,5410,5410,41
|
|
20241007,110400,114815670,5410,5410,5410,5410,4
|
|
20241007,110300,114794030,5420,5420,5420,5420,0
|
|
20241007,110200,114794030,5420,5420,5420,5420,1
|
|
20241007,110100,114788610,5410,5420,5420,5410,142
|
|
20241007,110000,114020020,5420,5410,5420,5410,298
|
|
20241007,105900,112407790,5410,5410,5410,5410,0
|
|
20241007,105800,112407790,5410,5410,5410,5410,0
|
|
20241007,105700,112407790,5410,5410,5410,5410,50
|
|
20241007,105600,112137290,5420,5410,5420,5410,176
|
|
20241007,105500,111184970,5410,5410,5410,5410,854
|
|
20241007,105400,106564830,5410,5410,5410,5400,374
|
|
20241007,105300,104541500,5390,5390,5390,5390,2
|
|
20241007,105200,104530720,5400,5390,5400,5390,849
|
|
20241007,105100,99946330,5390,5390,5390,5390,0
|
|
20241007,105000,99946330,5390,5380,5390,5370,1312
|
|
20241007,104900,92885630,5390,5390,5390,5390,0
|
|
20241007,104800,92885630,5390,5390,5390,5390,0
|
|
20241007,104700,92885630,5390,5390,5390,5390,0
|
|
20241007,104600,92885630,5390,5390,5390,5390,2
|
|
20241007,104500,92874850,5390,5390,5390,5390,0
|
|
20241007,104400,92874850,5390,5390,5390,5390,474
|
|
20241007,104300,90319990,5390,5390,5390,5390,0
|
|
20241007,104200,90319990,5390,5390,5390,5390,25
|
|
20241007,104100,90185240,5400,5400,5400,5400,700
|
|
20241007,104000,86405240,5400,5410,5410,5400,440
|
|
20241007,103900,84027460,5400,5410,5410,5400,102
|
|
20241007,103800,83476650,5400,5400,5400,5400,2
|
|
20241007,103700,83465850,5400,5400,5400,5400,0
|
|
20241007,103600,83465850,5400,5400,5400,5400,2062
|
|
20241007,103500,72331050,5380,5380,5380,5380,0
|
|
20241007,103400,72331050,5380,5380,5380,5380,0
|
|
20241007,103300,72331050,5380,5380,5380,5380,0
|
|
20241007,103200,72331050,5380,5380,5380,5380,0
|
|
20241007,103100,72331050,5380,5380,5380,5380,0
|
|
20241007,103000,72331050,5380,5380,5380,5380,123
|
|
20241007,102900,71669310,5390,5390,5390,5390,0
|
|
20241007,102800,71669310,5390,5390,5390,5390,0
|
|
20241007,102700,71669310,5390,5380,5390,5380,133
|
|
20241007,102600,70952840,5380,5380,5380,5380,219
|
|
20241007,102500,69774620,5400,5390,5400,5390,500
|
|
20241007,102400,67075240,5380,5380,5380,5380,0
|
|
20241007,102300,67075240,5380,5380,5380,5380,4
|
|
20241007,102200,67053720,5390,5390,5390,5390,10
|
|
20241007,102100,66999820,5400,5400,5400,5400,0
|
|
20241007,102000,66999820,5400,5400,5400,5400,0
|
|
20241007,101900,66999820,5400,5390,5400,5390,332
|
|
20241007,101800,65209490,5390,5390,5390,5390,587
|
|
20241007,101700,62045560,5390,5390,5390,5390,0
|
|
20241007,101600,62045560,5390,5390,5390,5390,0
|
|
20241007,101500,62045560,5390,5390,5390,5390,0
|
|
20241007,101400,62045560,5390,5390,5390,5390,0
|
|
20241007,101300,62045560,5390,5390,5390,5390,840
|
|
20241007,101200,57517960,5390,5390,5390,5390,6
|
|
20241007,101100,57485620,5390,5390,5390,5390,0
|
|
20241007,101000,57485620,5390,5380,5390,5370,776
|
|
20241007,100900,53303010,5370,5370,5370,5370,0
|
|
20241007,100800,53303010,5370,5370,5370,5370,3
|
|
20241007,100700,53286900,5370,5370,5370,5370,3
|
|
20241007,100600,53270790,5370,5370,5370,5370,0
|
|
20241007,100500,53270790,5370,5370,5370,5370,0
|
|
20241007,100400,53270790,5370,5370,5370,5370,0
|
|
20241007,100300,53270790,5370,5370,5370,5370,2
|
|
20241007,100200,53260050,5370,5370,5370,5370,0
|
|
20241007,100100,53260050,5370,5370,5370,5370,53
|
|
20241007,100000,52975440,5370,5370,5370,5370,57
|
|
20241007,095900,52669350,5380,5380,5380,5380,0
|
|
20241007,095800,52669350,5380,5380,5380,5380,84
|
|
20241007,095700,52217430,5400,5400,5400,5400,0
|
|
20241007,095600,52217430,5400,5400,5400,5400,3
|
|
20241007,095500,52201230,5380,5380,5380,5380,9
|
|
20241007,095400,52152810,5380,5390,5390,5380,494
|
|
20241007,095300,49492080,5390,5390,5390,5390,6
|
|
20241007,095200,49459740,5400,5400,5400,5400,0
|
|
20241007,095100,49459740,5400,5370,5400,5370,590
|
|
20241007,095000,46278500,5350,5350,5350,5350,664
|
|
20241007,094900,42726100,5350,5350,5350,5350,0
|
|
20241007,094800,42726100,5350,5370,5370,5350,61
|
|
20241007,094700,42399270,5370,5370,5370,5370,2
|
|
20241007,094600,42388530,5360,5360,5360,5360,0
|
|
20241007,094500,42388530,5360,5360,5360,5360,0
|
|
20241007,094400,42388530,5360,5360,5360,5360,0
|
|
20241007,094300,42388530,5360,5360,5360,5360,1
|
|
20241007,094200,42383170,5370,5370,5370,5370,1
|
|
20241007,094100,42377800,5380,5380,5380,5380,0
|
|
20241007,094000,42377800,5380,5380,5380,5380,391
|
|
20241007,093900,40274220,5390,5360,5390,5360,317
|
|
20241007,093800,38568770,5380,5380,5380,5380,0
|
|
20241007,093700,38568770,5380,5370,5380,5370,480
|
|
20241007,093600,35991160,5370,5370,5370,5370,78
|
|
20241007,093500,35572300,5350,5350,5350,5350,1
|
|
20241007,093400,35566950,5370,5370,5370,5370,305
|
|
20241007,093300,33929100,5370,5360,5370,5360,65
|
|
20241007,093200,33580610,5360,5360,5360,5360,0
|
|
20241007,093100,33580610,5360,5360,5360,5360,392
|
|
20241007,093000,31479490,5370,5370,5370,5370,262
|
|
20241007,092900,30072550,5380,5380,5380,5380,4
|
|
20241007,092800,30051030,5370,5370,5370,5370,50
|
|
20241007,092700,29782530,5370,5370,5370,5370,200
|
|
20241007,092600,28708530,5380,5380,5380,5380,19
|
|
20241007,092500,28606310,5380,5380,5380,5380,0
|
|
20241007,092400,28606310,5380,5380,5380,5380,0
|
|
20241007,092300,28606310,5380,5380,5380,5380,7
|
|
20241007,092200,28568650,5380,5360,5380,5360,41
|
|
20241007,092100,28348870,5390,5350,5390,5350,733
|
|
20241007,092000,24426210,5340,5340,5340,5340,8
|
|
20241007,091900,24383490,5340,5340,5340,5340,240
|
|
20241007,091800,23101890,5340,5340,5340,5340,21
|
|
20241007,091700,22989750,5340,5340,5340,5340,0
|
|
20241007,091600,22989750,5340,5340,5340,5340,50
|
|
20241007,091500,22722750,5340,5340,5340,5340,0
|
|
20241007,091400,22722750,5340,5340,5340,5340,0
|
|
20241007,091300,22722750,5340,5340,5340,5340,1
|
|
20241007,091200,22717410,5340,5340,5340,5340,0
|
|
20241007,091100,22717410,5340,5340,5340,5340,233
|
|
20241007,091000,21473190,5340,5340,5340,5340,10
|
|
20241007,090900,21419790,5330,5320,5330,5320,475
|
|
20241007,090800,18888130,5330,5330,5330,5330,21
|
|
20241007,090700,18776200,5330,5300,5340,5300,329
|
|
20241007,090600,17031860,5300,5320,5320,5300,700
|
|
20241007,090500,13321560,5340,5340,5340,5340,0
|
|
20241007,090400,13321560,5340,5340,5340,5340,20
|
|
20241007,090300,13214760,5340,5340,5340,5310,1749
|
|
20241007,090200,3910930,5360,5360,5360,5360,64
|
|
20241007,090100,3567890,5410,5420,5420,5360,105
|
|
20241007,090000,3004900,5380,5350,5390,5350,559
|