640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193700,344356530,5380,5380,5380,5380,2531
|
|
20241007,193600,344356530,5380,5380,5380,5380,0
|
|
20241007,193500,344356530,5380,5380,5380,5380,0
|
|
20241007,193400,344356530,5380,5380,5380,5380,0
|
|
20241007,193300,344356530,5380,5380,5380,5380,0
|
|
20241007,193200,344356530,5380,5380,5380,5380,0
|
|
20241007,193100,344356530,5380,5380,5380,5380,0
|
|
20241007,193000,344356530,5380,5380,5380,5380,0
|
|
20241007,192900,344356530,5380,5380,5380,5380,0
|
|
20241007,192800,344356530,5380,5380,5380,5380,0
|
|
20241007,192700,344356530,5380,5380,5380,5380,0
|
|
20241007,192600,344356530,5380,5380,5380,5380,0
|
|
20241007,192500,344356530,5380,5380,5380,5380,0
|
|
20241007,192400,344356530,5380,5380,5380,5380,0
|
|
20241007,192300,344356530,5380,5380,5380,5380,0
|
|
20241007,192200,344356530,5380,5380,5380,5380,0
|
|
20241007,192100,344356530,5380,5380,5380,5380,0
|
|
20241007,192000,344356530,5380,5380,5380,5380,0
|
|
20241007,191900,344356530,5380,5380,5380,5380,0
|
|
20241007,191800,344356530,5380,5380,5380,5380,0
|
|
20241007,191700,344356530,5380,5380,5380,5380,0
|
|
20241007,191600,344356530,5380,5380,5380,5380,0
|
|
20241007,191500,344356530,5380,5380,5380,5380,0
|
|
20241007,191400,344356530,5380,5380,5380,5380,0
|
|
20241007,191300,344356530,5380,5380,5380,5380,0
|
|
20241007,191200,344356530,5380,5380,5380,5380,0
|
|
20241007,191100,344356530,5380,5380,5380,5380,0
|
|
20241007,191000,344356530,5380,5380,5380,5380,0
|
|
20241007,190900,344356530,5380,5380,5380,5380,0
|
|
20241007,190800,344356530,5380,5380,5380,5380,0
|
|
20241007,190700,344356530,5380,5380,5380,5380,2531
|
|
20241007,190600,344356530,5380,5380,5380,5380,0
|
|
20241007,190500,344356530,5380,5380,5380,5380,0
|
|
20241007,190400,344356530,5380,5380,5380,5380,0
|
|
20241007,190300,344356530,5380,5380,5380,5380,0
|
|
20241007,190200,344356530,5380,5380,5380,5380,0
|
|
20241007,190100,344356530,5380,5380,5380,5380,0
|
|
20241007,190000,344356530,5380,5380,5380,5380,0
|
|
20241007,185900,344356530,5380,5380,5380,5380,0
|
|
20241007,185800,344356530,5380,5380,5380,5380,0
|
|
20241007,185700,344356530,5380,5380,5380,5380,0
|
|
20241007,185600,344356530,5380,5380,5380,5380,0
|
|
20241007,185500,344356530,5380,5380,5380,5380,0
|
|
20241007,185400,344356530,5380,5380,5380,5380,0
|
|
20241007,185300,344356530,5380,5380,5380,5380,0
|
|
20241007,185200,344356530,5380,5380,5380,5380,0
|
|
20241007,185100,344356530,5380,5380,5380,5380,0
|
|
20241007,185000,344356530,5380,5380,5380,5380,0
|
|
20241007,184900,344356530,5380,5380,5380,5380,0
|
|
20241007,184800,344356530,5380,5380,5380,5380,0
|
|
20241007,184700,344356530,5380,5380,5380,5380,0
|
|
20241007,184600,344356530,5380,5380,5380,5380,0
|
|
20241007,184500,344356530,5380,5380,5380,5380,0
|
|
20241007,184400,344356530,5380,5380,5380,5380,0
|
|
20241007,184300,344356530,5380,5380,5380,5380,0
|
|
20241007,184200,344356530,5380,5380,5380,5380,0
|
|
20241007,184100,344356530,5380,5380,5380,5380,0
|
|
20241007,184000,344356530,5380,5380,5380,5380,0
|
|
20241007,183900,344356530,5380,5380,5380,5380,0
|
|
20241007,183800,344356530,5380,5380,5380,5380,0
|
|
20241007,183700,344356530,5380,5380,5380,5380,2531
|
|
20241007,183600,344356530,5380,5380,5380,5380,0
|
|
20241007,183500,344356530,5380,5380,5380,5380,0
|
|
20241007,183400,344356530,5380,5380,5380,5380,0
|
|
20241007,183300,344356530,5380,5380,5380,5380,0
|
|
20241007,183200,344356530,5380,5380,5380,5380,0
|
|
20241007,183100,344356530,5380,5380,5380,5380,0
|
|
20241007,183000,344356530,5380,5380,5380,5380,0
|
|
20241007,182900,344356530,5380,5380,5380,5380,0
|
|
20241007,182800,344356530,5380,5380,5380,5380,0
|
|
20241007,182700,344356530,5380,5380,5380,5380,0
|
|
20241007,182600,344356530,5380,5380,5380,5380,0
|
|
20241007,182500,344356530,5380,5380,5380,5380,0
|
|
20241007,182400,344356530,5380,5380,5380,5380,0
|
|
20241007,182300,344356530,5380,5380,5380,5380,0
|
|
20241007,182200,344356530,5380,5380,5380,5380,0
|
|
20241007,182100,344356530,5380,5380,5380,5380,0
|
|
20241007,182000,344356530,5380,5380,5380,5380,0
|
|
20241007,181900,344356530,5380,5380,5380,5380,0
|
|
20241007,181800,344356530,5380,5380,5380,5380,0
|
|
20241007,181700,344356530,5380,5380,5380,5380,0
|
|
20241007,181600,344356530,5380,5380,5380,5380,0
|
|
20241007,181500,344356530,5380,5380,5380,5380,0
|
|
20241007,181400,344356530,5380,5380,5380,5380,0
|
|
20241007,181300,344356530,5380,5380,5380,5380,0
|
|
20241007,181200,344356530,5380,5380,5380,5380,0
|
|
20241007,181100,344356530,5380,5380,5380,5380,0
|
|
20241007,181000,344356530,5380,5380,5380,5380,0
|
|
20241007,180900,344356530,5380,5380,5380,5380,0
|
|
20241007,180800,344356530,5380,5380,5380,5380,0
|
|
20241007,180700,344356530,5380,5380,5380,5380,2531
|
|
20241007,180600,344356530,5380,5380,5380,5380,0
|
|
20241007,180500,344356530,5380,5380,5380,5380,0
|
|
20241007,180400,344356530,5380,5380,5380,5380,0
|
|
20241007,180300,344356530,5380,5380,5380,5380,0
|
|
20241007,180200,344356530,5380,5380,5380,5380,0
|
|
20241007,180100,344356530,5380,5380,5380,5380,0
|
|
20241007,180000,344356530,5380,5380,5380,5380,0
|
|
20241007,175900,344356530,5380,5380,5380,5380,0
|
|
20241007,175800,344356530,5380,5380,5380,5380,0
|
|
20241007,175700,344356530,5380,5380,5380,5380,0
|
|
20241007,175600,344356530,5380,5380,5380,5380,0
|
|
20241007,175500,344356530,5380,5380,5380,5380,0
|
|
20241007,175400,344356530,5380,5380,5380,5380,0
|
|
20241007,175300,344356530,5380,5380,5380,5380,0
|
|
20241007,175200,344356530,5380,5380,5380,5380,0
|
|
20241007,175100,344356530,5380,5380,5380,5380,0
|
|
20241007,175000,344356530,5380,5380,5380,5380,0
|
|
20241007,174900,344356530,5380,5380,5380,5380,0
|
|
20241007,174800,344356530,5380,5380,5380,5380,0
|
|
20241007,174700,344356530,5380,5380,5380,5380,0
|
|
20241007,174600,344356530,5380,5380,5380,5380,0
|
|
20241007,174500,344356530,5380,5380,5380,5380,0
|
|
20241007,174400,344356530,5380,5380,5380,5380,0
|
|
20241007,174300,344356530,5380,5380,5380,5380,0
|
|
20241007,174200,344356530,5380,5380,5380,5380,0
|
|
20241007,174100,344356530,5380,5380,5380,5380,0
|
|
20241007,174000,344356530,5380,5380,5380,5380,0
|
|
20241007,173900,344356530,5380,5380,5380,5380,0
|
|
20241007,173800,344356530,5380,5380,5380,5380,0
|
|
20241007,173700,344356530,5380,5380,5380,5380,2531
|
|
20241007,173600,344356530,5380,5380,5380,5380,0
|
|
20241007,173500,344356530,5380,5380,5380,5380,0
|
|
20241007,173400,344356530,5380,5380,5380,5380,0
|
|
20241007,173300,344356530,5380,5380,5380,5380,0
|
|
20241007,173200,344356530,5380,5380,5380,5380,0
|
|
20241007,173100,344356530,5380,5380,5380,5380,0
|
|
20241007,173000,344356530,5380,5380,5380,5380,0
|
|
20241007,172900,344356530,5380,5380,5380,5380,0
|
|
20241007,172800,344356530,5380,5380,5380,5380,0
|
|
20241007,172700,344356530,5380,5380,5380,5380,0
|
|
20241007,172600,344356530,5380,5380,5380,5380,0
|
|
20241007,172500,344356530,5380,5380,5380,5380,0
|
|
20241007,172400,344356530,5380,5380,5380,5380,0
|
|
20241007,172300,344356530,5380,5380,5380,5380,0
|
|
20241007,172200,344356530,5380,5380,5380,5380,0
|
|
20241007,172100,344356530,5380,5380,5380,5380,0
|
|
20241007,172000,344356530,5380,5380,5380,5380,0
|
|
20241007,171900,344356530,5380,5380,5380,5380,0
|
|
20241007,171800,344356530,5380,5380,5380,5380,0
|
|
20241007,171700,344356530,5380,5380,5380,5380,0
|
|
20241007,171600,344356530,5380,5380,5380,5380,0
|
|
20241007,171500,344356530,5380,5380,5380,5380,0
|
|
20241007,171400,344356530,5380,5380,5380,5380,0
|
|
20241007,171300,344356530,5380,5380,5380,5380,0
|
|
20241007,171200,344356530,5380,5380,5380,5380,0
|
|
20241007,171100,344356530,5380,5380,5380,5380,0
|
|
20241007,171000,344356530,5380,5380,5380,5380,0
|
|
20241007,170900,344356530,5380,5380,5380,5380,0
|
|
20241007,170800,344356530,5380,5380,5380,5380,0
|
|
20241007,170700,344356530,5380,5380,5380,5380,2531
|
|
20241007,170600,344356530,5380,5380,5380,5380,0
|
|
20241007,170500,344356530,5380,5380,5380,5380,0
|
|
20241007,170400,344356530,5380,5380,5380,5380,0
|
|
20241007,170300,344356530,5380,5380,5380,5380,0
|
|
20241007,170200,344356530,5380,5380,5380,5380,0
|
|
20241007,170100,344356530,5380,5380,5380,5380,0
|
|
20241007,170000,344356530,5380,5380,5380,5380,0
|
|
20241007,165900,344356530,5380,5380,5380,5380,0
|
|
20241007,165800,344356530,5380,5380,5380,5380,0
|
|
20241007,165700,344356530,5380,5380,5380,5380,0
|
|
20241007,165600,344356530,5380,5380,5380,5380,0
|
|
20241007,165500,344356530,5380,5380,5380,5380,0
|
|
20241007,165400,344356530,5380,5380,5380,5380,0
|
|
20241007,165300,344356530,5380,5380,5380,5380,0
|
|
20241007,165200,344356530,5380,5380,5380,5380,0
|
|
20241007,165100,344356530,5380,5380,5380,5380,0
|
|
20241007,165000,344356530,5380,5380,5380,5380,0
|
|
20241007,164900,344356530,5380,5380,5380,5380,0
|
|
20241007,164800,344356530,5380,5380,5380,5380,0
|
|
20241007,164700,344356530,5380,5380,5380,5380,0
|
|
20241007,164600,344356530,5380,5380,5380,5380,0
|
|
20241007,164500,344356530,5380,5380,5380,5380,0
|
|
20241007,164400,344356530,5380,5380,5380,5380,0
|
|
20241007,164300,344356530,5380,5380,5380,5380,0
|
|
20241007,164200,344356530,5380,5380,5380,5380,0
|
|
20241007,164100,344356530,5380,5380,5380,5380,0
|
|
20241007,164000,344356530,5380,5380,5380,5380,0
|
|
20241007,163900,344356530,5380,5380,5380,5380,0
|
|
20241007,163800,344356530,5380,5380,5380,5380,0
|
|
20241007,163700,344356530,5380,5380,5380,5380,2531
|
|
20241007,163600,344356530,5380,5380,5380,5380,0
|
|
20241007,163500,344356530,5380,5380,5380,5380,0
|
|
20241007,163400,344356530,5380,5380,5380,5380,0
|
|
20241007,163300,344356530,5380,5380,5380,5380,0
|
|
20241007,163200,344356530,5380,5380,5380,5380,0
|
|
20241007,163100,344356530,5380,5380,5380,5380,0
|
|
20241007,163000,344356530,5380,5380,5380,5380,0
|
|
20241007,162900,344356530,5380,5380,5380,5380,0
|
|
20241007,162800,344356530,5380,5380,5380,5380,0
|
|
20241007,162700,344356530,5380,5380,5380,5380,0
|
|
20241007,162600,344356530,5380,5380,5380,5380,0
|
|
20241007,162500,344356530,5380,5380,5380,5380,0
|
|
20241007,162400,344356530,5380,5380,5380,5380,0
|
|
20241007,162300,344356530,5380,5380,5380,5380,0
|
|
20241007,162200,344356530,5380,5380,5380,5380,0
|
|
20241007,162100,344356530,5380,5380,5380,5380,0
|
|
20241007,162000,344356530,5380,5380,5380,5380,0
|
|
20241007,161900,344356530,5380,5380,5380,5380,0
|
|
20241007,161800,344356530,5380,5380,5380,5380,0
|
|
20241007,161700,344356530,5380,5380,5380,5380,0
|
|
20241007,161600,344356530,5380,5380,5380,5380,0
|
|
20241007,161500,344356530,5380,5380,5380,5380,0
|
|
20241007,161400,344356530,5380,5380,5380,5380,0
|
|
20241007,161300,344356530,5380,5380,5380,5380,0
|
|
20241007,161200,344356530,5380,5380,5380,5380,0
|
|
20241007,161100,344356530,5380,5380,5380,5380,0
|
|
20241007,161000,344356530,5380,5380,5380,5380,0
|
|
20241007,160900,344356530,5380,5380,5380,5380,0
|
|
20241007,160800,344356530,5380,5380,5380,5380,0
|
|
20241007,160700,344356530,5380,5380,5380,5380,2531
|
|
20241007,160600,344356530,5380,5380,5380,5380,0
|
|
20241007,160500,344356530,5380,5380,5380,5380,0
|
|
20241007,160400,344356530,5380,5380,5380,5380,0
|
|
20241007,160300,344356530,5380,5380,5380,5380,0
|
|
20241007,160200,344356530,5380,5380,5380,5380,0
|
|
20241007,160100,344356530,5380,5380,5380,5380,0
|
|
20241007,160000,344356530,5380,5380,5380,5380,0
|
|
20241007,155900,344356530,5380,5380,5380,5380,0
|
|
20241007,155800,344356530,5380,5380,5380,5380,0
|
|
20241007,155700,344356530,5380,5380,5380,5380,0
|
|
20241007,155600,344356530,5380,5380,5380,5380,0
|
|
20241007,155500,344356530,5380,5380,5380,5380,0
|
|
20241007,155400,344356530,5380,5380,5380,5380,0
|
|
20241007,155300,344356530,5380,5380,5380,5380,0
|
|
20241007,155200,344356530,5380,5380,5380,5380,0
|
|
20241007,155100,344356530,5380,5380,5380,5380,0
|
|
20241007,155000,344356530,5380,5380,5380,5380,0
|
|
20241007,154900,344356530,5380,5380,5380,5380,0
|
|
20241007,154800,344356530,5380,5380,5380,5380,0
|
|
20241007,154700,344356530,5380,5380,5380,5380,0
|
|
20241007,154600,344356530,5380,5380,5380,5380,0
|
|
20241007,154500,344356530,5380,5380,5380,5380,0
|
|
20241007,154400,344356530,5380,5380,5380,5380,0
|
|
20241007,154300,344356530,5380,5380,5380,5380,0
|
|
20241007,154200,344356530,5380,5380,5380,5380,0
|
|
20241007,154100,344356530,5380,5380,5380,5380,0
|
|
20241007,154000,344356530,5380,5380,5380,5380,0
|
|
20241007,153900,344356530,5380,5380,5380,5380,0
|
|
20241007,153800,344356530,5380,5380,5380,5380,0
|
|
20241007,153700,344356530,5380,5380,5380,5380,2531
|
|
20241007,153600,344356530,5380,5380,5380,5380,0
|
|
20241007,153500,344356530,5380,5380,5380,5380,0
|
|
20241007,153400,344356530,5380,5380,5380,5380,0
|
|
20241007,153300,344356530,5380,5380,5380,5380,0
|
|
20241007,153200,344356530,5380,5380,5380,5380,0
|
|
20241007,153100,344356530,5380,5380,5380,5380,0
|
|
20241007,153000,344356530,5380,5380,5380,5380,2531
|
|
20241007,152900,330739750,5380,5380,5380,5380,0
|
|
20241007,152800,330739750,5380,5380,5380,5380,0
|
|
20241007,152700,330739750,5380,5380,5380,5380,0
|
|
20241007,152600,330739750,5380,5380,5380,5380,0
|
|
20241007,152500,330739750,5380,5380,5380,5380,0
|
|
20241007,152400,330739750,5380,5380,5380,5380,0
|
|
20241007,152300,330739750,5380,5380,5380,5380,0
|
|
20241007,152200,330739750,5380,5380,5380,5380,0
|
|
20241007,152100,330739750,5380,5380,5380,5380,0
|
|
20241007,152000,330739750,5380,5380,5380,5380,0
|
|
20241007,151900,330739750,5380,5380,5380,5370,150
|
|
20241007,151800,329933160,5390,5380,5390,5380,282
|
|
20241007,151700,328415080,5380,5380,5380,5380,431
|
|
20241007,151600,326096300,5390,5390,5390,5390,0
|
|
20241007,151500,326096300,5390,5390,5390,5390,351
|
|
20241007,151400,324204410,5380,5380,5380,5380,0
|
|
20241007,151300,324204410,5380,5380,5380,5380,302
|
|
20241007,151200,322579650,5380,5380,5380,5380,16
|
|
20241007,151100,322493570,5380,5380,5380,5380,9
|
|
20241007,151000,322445150,5380,5380,5380,5380,0
|
|
20241007,150900,322445150,5380,5380,5380,5380,270
|
|
20241007,150800,320992550,5390,5390,5390,5390,0
|
|
20241007,150700,320992550,5390,5390,5390,5390,28
|
|
20241007,150600,320841630,5390,5390,5390,5390,0
|
|
20241007,150500,320841630,5390,5390,5390,5390,20
|
|
20241007,150400,320733830,5390,5390,5390,5390,105
|
|
20241007,150300,320167880,5390,5390,5390,5390,10
|
|
20241007,150200,320113980,5400,5400,5400,5400,0
|
|
20241007,150100,320113980,5400,5400,5400,5400,0
|
|
20241007,150000,320113980,5400,5400,5400,5400,0
|
|
20241007,145900,320113980,5400,5400,5400,5400,4
|
|
20241007,145800,320092380,5390,5400,5400,5390,51
|
|
20241007,145700,319817480,5400,5400,5400,5400,0
|
|
20241007,145600,319817480,5400,5400,5400,5400,50
|
|
20241007,145500,319547480,5400,5390,5400,5390,138
|
|
20241007,145400,318803620,5380,5380,5380,5380,70
|
|
20241007,145300,318427020,5390,5390,5390,5390,0
|
|
20241007,145200,318427020,5390,5390,5390,5390,145
|
|
20241007,145100,317645470,5370,5370,5370,5370,0
|
|
20241007,145000,317645470,5370,5370,5370,5370,0
|
|
20241007,144900,317645470,5370,5370,5370,5370,0
|
|
20241007,144800,317645470,5370,5370,5370,5370,0
|
|
20241007,144700,317645470,5370,5370,5370,5370,53
|
|
20241007,144600,317360860,5370,5390,5390,5370,1597
|
|
20241007,144500,308780550,5390,5390,5390,5390,103
|
|
20241007,144400,308225380,5400,5400,5400,5390,412
|
|
20241007,144300,306002580,5390,5390,5390,5390,1
|
|
20241007,144200,305997190,5390,5390,5390,5390,30
|
|
20241007,144100,305835490,5390,5390,5390,5390,0
|
|
20241007,144000,305835490,5390,5390,5390,5390,0
|
|
20241007,143900,305835490,5390,5390,5390,5390,411
|
|
20241007,143800,303620200,5390,5390,5390,5390,13
|
|
20241007,143700,303550130,5400,5400,5400,5400,1
|
|
20241007,143600,303544730,5400,5400,5400,5400,50
|
|
20241007,143500,303274730,5400,5400,5400,5400,0
|
|
20241007,143400,303274730,5400,5400,5400,5400,0
|
|
20241007,143300,303274730,5400,5400,5400,5400,863
|
|
20241007,143200,298614530,5400,5400,5400,5400,0
|
|
20241007,143100,298614530,5400,5400,5400,5400,0
|
|
20241007,143000,298614530,5400,5400,5400,5400,0
|
|
20241007,142900,298614530,5400,5390,5400,5390,4275
|
|
20241007,142800,275532350,5390,5390,5390,5390,146
|
|
20241007,142700,274745410,5390,5390,5390,5390,0
|
|
20241007,142600,274745410,5390,5390,5390,5390,0
|
|
20241007,142500,274745410,5390,5390,5390,5390,1
|
|
20241007,142400,274740020,5390,5390,5390,5390,0
|
|
20241007,142300,274740020,5390,5390,5390,5390,0
|
|
20241007,142200,274740020,5390,5390,5390,5390,300
|
|
20241007,142100,273123020,5390,5390,5390,5390,0
|
|
20241007,142000,273123020,5390,5390,5390,5390,1
|
|
20241007,141900,273117630,5380,5390,5400,5380,2328
|
|
20241007,141800,260569700,5380,5380,5380,5380,0
|
|
20241007,141700,260569700,5380,5380,5380,5380,0
|
|
20241007,141600,260569700,5380,5380,5380,5380,10
|
|
20241007,141500,260515900,5380,5380,5380,5380,101
|
|
20241007,141400,259972520,5380,5380,5380,5380,0
|
|
20241007,141300,259972520,5380,5380,5380,5380,0
|
|
20241007,141200,259972520,5380,5380,5380,5380,0
|
|
20241007,141100,259972520,5380,5380,5380,5380,0
|
|
20241007,141000,259972520,5380,5380,5380,5380,2
|
|
20241007,140900,259961760,5380,5380,5380,5380,0
|
|
20241007,140800,259961760,5380,5380,5380,5380,0
|
|
20241007,140700,259961760,5380,5380,5380,5380,0
|
|
20241007,140600,259961760,5380,5380,5380,5380,5
|
|
20241007,140500,259934860,5390,5390,5390,5390,0
|
|
20241007,140400,259934860,5390,5390,5390,5390,0
|
|
20241007,140300,259934860,5390,5390,5390,5390,14
|
|
20241007,140200,259859400,5390,5390,5390,5390,0
|
|
20241007,140100,259859400,5390,5390,5390,5390,1
|
|
20241007,140000,259854010,5390,5380,5390,5380,60
|
|
20241007,135900,259531110,5380,5380,5380,5380,0
|
|
20241007,135800,259531110,5380,5380,5380,5380,0
|
|
20241007,135700,259531110,5380,5380,5380,5380,550
|
|
20241007,135600,256572110,5390,5390,5390,5390,0
|
|
20241007,135500,256572110,5390,5390,5390,5390,14
|
|
20241007,135400,256496650,5400,5400,5400,5400,100
|
|
20241007,135300,255956650,5400,5400,5400,5400,100
|
|
20241007,135200,255416650,5400,5400,5400,5400,0
|
|
20241007,135100,255416650,5400,5400,5400,5400,0
|
|
20241007,135000,255416650,5400,5400,5400,5400,1
|
|
20241007,134900,255411250,5390,5390,5390,5390,0
|
|
20241007,134800,255411250,5390,5390,5390,5390,0
|
|
20241007,134700,255411250,5390,5390,5390,5390,246
|
|
20241007,134600,254085310,5380,5380,5380,5380,189
|
|
20241007,134500,253068490,5380,5380,5380,5380,181
|
|
20241007,134400,252094710,5390,5390,5390,5390,0
|
|
20241007,134300,252094710,5390,5390,5390,5390,0
|
|
20241007,134200,252094710,5390,5390,5390,5390,57
|
|
20241007,134100,251787480,5390,5390,5390,5390,202
|
|
20241007,134000,250698700,5390,5390,5390,5390,501
|
|
20241007,133900,247998310,5390,5390,5390,5390,0
|
|
20241007,133800,247998310,5390,5390,5390,5390,2
|
|
20241007,133700,247987530,5400,5400,5400,5400,1
|
|
20241007,133600,247982130,5400,5390,5400,5370,1121
|
|
20241007,133500,241941930,5390,5390,5390,5390,1109
|
|
20241007,133400,235964420,5370,5390,5390,5370,301
|
|
20241007,133300,234342050,5390,5390,5390,5390,5
|
|
20241007,133200,234315100,5390,5390,5390,5390,0
|
|
20241007,133100,234315100,5390,5390,5390,5390,0
|
|
20241007,133000,234315100,5390,5390,5390,5390,0
|
|
20241007,132900,234315100,5390,5390,5390,5390,820
|
|
20241007,132800,229895300,5390,5380,5390,5380,217
|
|
20241007,132700,228726380,5390,5390,5390,5390,0
|
|
20241007,132600,228726380,5390,5380,5390,5380,1304
|
|
20241007,132500,221709660,5370,5370,5370,5370,230
|
|
20241007,132400,220474560,5370,5370,5370,5370,0
|
|
20241007,132300,220474560,5370,5370,5370,5370,0
|
|
20241007,132200,220474560,5370,5370,5370,5370,0
|
|
20241007,132100,220474560,5370,5370,5370,5370,200
|
|
20241007,132000,219400560,5370,5370,5370,5370,119
|
|
20241007,131900,218761530,5380,5380,5380,5380,30
|
|
20241007,131800,218600130,5380,5380,5380,5380,580
|
|
20241007,131700,215479730,5370,5370,5370,5370,0
|
|
20241007,131600,215479730,5370,5370,5370,5370,0
|
|
20241007,131500,215479730,5370,5370,5370,5370,15
|
|
20241007,131400,215399180,5370,5370,5370,5370,0
|
|
20241007,131300,215399180,5370,5370,5370,5370,0
|
|
20241007,131200,215399180,5370,5370,5370,5370,0
|
|
20241007,131100,215399180,5370,5370,5370,5370,1
|
|
20241007,131000,215393810,5370,5370,5370,5370,20
|
|
20241007,130900,215286410,5370,5370,5370,5370,50
|
|
20241007,130800,215017910,5370,5370,5370,5370,2
|
|
20241007,130700,215007170,5370,5370,5370,5370,0
|
|
20241007,130600,215007170,5370,5370,5370,5370,10
|
|
20241007,130500,214953470,5380,5380,5380,5380,33
|
|
20241007,130400,214775930,5380,5380,5380,5380,0
|
|
20241007,130300,214775930,5380,5380,5380,5380,3
|
|
20241007,130200,214759790,5380,5380,5380,5380,0
|
|
20241007,130100,214759790,5380,5380,5380,5380,2
|
|
20241007,130000,214749030,5370,5370,5370,5370,0
|
|
20241007,125900,214749030,5370,5370,5370,5370,0
|
|
20241007,125800,214749030,5370,5370,5370,5370,500
|
|
20241007,125700,212064030,5380,5380,5380,5380,0
|
|
20241007,125600,212064030,5380,5380,5380,5380,5
|
|
20241007,125500,212037130,5370,5370,5370,5370,0
|
|
20241007,125400,212037130,5370,5370,5370,5370,1
|
|
20241007,125300,212031760,5380,5360,5380,5360,66
|
|
20241007,125200,211677980,5360,5360,5360,5360,0
|
|
20241007,125100,211677980,5360,5360,5360,5360,0
|
|
20241007,125000,211677980,5360,5360,5360,5360,0
|
|
20241007,124900,211677980,5360,5360,5360,5360,210
|
|
20241007,124800,210552380,5370,5370,5370,5370,0
|
|
20241007,124700,210552380,5370,5370,5370,5370,121
|
|
20241007,124600,209902610,5370,5370,5370,5370,470
|
|
20241007,124500,207378710,5370,5370,5370,5370,300
|
|
20241007,124400,205767710,5370,5370,5370,5370,130
|
|
20241007,124300,205069610,5370,5370,5370,5370,0
|
|
20241007,124200,205069610,5370,5370,5370,5370,0
|
|
20241007,124100,205069610,5370,5370,5370,5370,0
|
|
20241007,124000,205069610,5370,5370,5370,5370,8
|
|
20241007,123900,205026650,5370,5370,5370,5370,430
|
|
20241007,123800,202717550,5370,5370,5370,5370,0
|
|
20241007,123700,202717550,5370,5370,5370,5370,0
|
|
20241007,123600,202717550,5370,5370,5370,5370,2009
|
|
20241007,123500,191929220,5370,5370,5370,5370,0
|
|
20241007,123400,191929220,5370,5370,5370,5370,0
|
|
20241007,123300,191929220,5370,5370,5370,5370,100
|
|
20241007,123200,191392220,5380,5370,5380,5370,5
|
|
20241007,123100,191365330,5370,5370,5370,5370,2
|
|
20241007,123000,191354590,5370,5370,5370,5370,50
|
|
20241007,122900,191086090,5360,5360,5360,5360,0
|
|
20241007,122800,191086090,5360,5360,5360,5360,0
|
|
20241007,122700,191086090,5360,5360,5360,5360,0
|
|
20241007,122600,191086090,5360,5370,5370,5360,19
|
|
20241007,122500,190984240,5370,5370,5370,5370,30
|
|
20241007,122400,190823140,5370,5360,5370,5360,21
|
|
20241007,122300,190710570,5370,5370,5370,5370,0
|
|
20241007,122200,190710570,5370,5370,5370,5370,0
|
|
20241007,122100,190710570,5370,5370,5370,5370,300
|
|
20241007,122000,189099570,5370,5370,5370,5370,0
|
|
20241007,121900,189099570,5370,5370,5370,5370,0
|
|
20241007,121800,189099570,5370,5370,5370,5370,0
|
|
20241007,121700,189099570,5370,5360,5370,5360,51
|
|
20241007,121600,188826200,5370,5370,5370,5370,19
|
|
20241007,121500,188724170,5360,5360,5360,5360,0
|
|
20241007,121400,188724170,5360,5360,5360,5360,0
|
|
20241007,121300,188724170,5360,5360,5360,5360,0
|
|
20241007,121200,188724170,5360,5360,5360,5360,100
|
|
20241007,121100,188188170,5360,5360,5360,5360,0
|
|
20241007,121000,188188170,5360,5360,5360,5360,0
|
|
20241007,120900,188188170,5360,5360,5360,5360,1000
|
|
20241007,120800,182828170,5370,5370,5370,5370,0
|
|
20241007,120700,182828170,5370,5370,5370,5370,20
|
|
20241007,120600,182720770,5380,5380,5380,5380,0
|
|
20241007,120500,182720770,5380,5380,5380,5380,0
|
|
20241007,120400,182720770,5380,5380,5380,5380,0
|
|
20241007,120300,182720770,5380,5380,5380,5380,0
|
|
20241007,120200,182720770,5380,5370,5380,5360,161
|
|
20241007,120100,181856100,5370,5370,5370,5370,0
|
|
20241007,120000,181856100,5370,5370,5370,5370,2
|
|
20241007,115900,181845360,5370,5370,5370,5370,1
|
|
20241007,115800,181839990,5370,5370,5370,5370,1
|
|
20241007,115700,181834620,5370,5370,5370,5370,0
|
|
20241007,115600,181834620,5370,5370,5370,5370,191
|
|
20241007,115500,180808950,5360,5360,5360,5360,0
|
|
20241007,115400,180808950,5360,5360,5360,5360,0
|
|
20241007,115300,180808950,5360,5380,5380,5360,280
|
|
20241007,115200,179305450,5380,5360,5380,5360,438
|
|
20241007,115100,176954340,5350,5350,5350,5350,721
|
|
20241007,115000,173096990,5370,5370,5370,5370,0
|
|
20241007,114900,173096990,5370,5370,5370,5370,0
|
|
20241007,114800,173096990,5370,5370,5370,5370,0
|
|
20241007,114700,173096990,5370,5370,5370,5370,0
|
|
20241007,114600,173096990,5370,5370,5370,5370,0
|
|
20241007,114500,173096990,5370,5360,5370,5360,2114
|
|
20241007,114400,161765940,5360,5360,5360,5360,1
|
|
20241007,114300,161760580,5360,5350,5360,5350,2657
|
|
20241007,114200,147522190,5350,5350,5350,5350,0
|
|
20241007,114100,147522190,5350,5350,5350,5350,351
|
|
20241007,114000,145644340,5350,5350,5350,5350,0
|
|
20241007,113900,145644340,5350,5350,5350,5350,80
|
|
20241007,113800,145216340,5350,5350,5350,5350,200
|
|
20241007,113700,144146340,5350,5350,5350,5350,350
|
|
20241007,113600,142273840,5350,5340,5350,5340,5
|
|
20241007,113500,142247130,5340,5340,5340,5340,0
|
|
20241007,113400,142247130,5340,5340,5340,5340,0
|
|
20241007,113300,142247130,5340,5350,5350,5340,109
|
|
20241007,113200,141664130,5350,5350,5350,5350,0
|
|
20241007,113100,141664130,5350,5350,5350,5350,6
|
|
20241007,113000,141632030,5350,5350,5350,5350,0
|
|
20241007,112900,141632030,5350,5350,5350,5350,0
|
|
20241007,112800,141632030,5350,5350,5350,5350,0
|
|
20241007,112700,141632030,5350,5350,5350,5350,123
|
|
20241007,112600,140973980,5350,5350,5350,5350,5
|
|
20241007,112500,140947230,5350,5350,5350,5350,172
|
|
20241007,112400,140027030,5350,5350,5350,5350,310
|
|
20241007,112300,138368530,5360,5360,5360,5360,1
|
|
20241007,112200,138363170,5350,5350,5350,5350,10
|
|
20241007,112100,138309670,5350,5350,5350,5350,453
|
|
20241007,112000,135886120,5340,5340,5340,5340,0
|
|
20241007,111900,135886120,5340,5350,5350,5340,327
|
|
20241007,111800,134136970,5350,5360,5360,5350,256
|
|
20241007,111700,132767070,5350,5350,5350,5350,14
|
|
20241007,111600,132692170,5340,5340,5340,5340,0
|
|
20241007,111500,132692170,5340,5340,5340,5340,0
|
|
20241007,111400,132692170,5340,5340,5340,5340,0
|
|
20241007,111300,132692170,5340,5350,5350,5340,93
|
|
20241007,111200,132195220,5360,5350,5360,5350,322
|
|
20241007,111100,130469320,5350,5350,5350,5350,40
|
|
20241007,111000,130255320,5350,5350,5350,5350,0
|
|
20241007,110900,130255320,5350,5340,5350,5340,184
|
|
20241007,110800,129271670,5340,5340,5340,5340,401
|
|
20241007,110700,127130330,5330,5330,5330,5330,10
|
|
20241007,110600,127077030,5330,5330,5330,5330,9
|
|
20241007,110500,127029060,5330,5330,5330,5330,150
|
|
20241007,110400,126229560,5310,5310,5310,5310,1
|
|
20241007,110300,126224250,5310,5310,5310,5310,40
|
|
20241007,110200,126011850,5310,5310,5310,5310,0
|
|
20241007,110100,126011850,5310,5310,5310,5310,0
|
|
20241007,110000,126011850,5310,5310,5310,5310,1
|
|
20241007,105900,126006540,5310,5310,5310,5310,0
|
|
20241007,105800,126006540,5310,5310,5310,5310,0
|
|
20241007,105700,126006540,5310,5310,5310,5310,12
|
|
20241007,105600,125942820,5310,5310,5310,5310,0
|
|
20241007,105500,125942820,5310,5310,5310,5310,74
|
|
20241007,105400,125549880,5300,5300,5300,5300,1000
|
|
20241007,105300,120249880,5310,5310,5310,5310,2
|
|
20241007,105200,120239260,5310,5310,5310,5310,0
|
|
20241007,105100,120239260,5310,5310,5310,5310,12
|
|
20241007,105000,120175540,5310,5310,5310,5300,335
|
|
20241007,104900,118397320,5310,5310,5310,5310,200
|
|
20241007,104800,117335320,5320,5320,5320,5320,0
|
|
20241007,104700,117335320,5320,5320,5320,5320,395
|
|
20241007,104600,115233920,5330,5330,5330,5330,2
|
|
20241007,104500,115223260,5340,5340,5340,5340,0
|
|
20241007,104400,115223260,5340,5340,5340,5340,20
|
|
20241007,104300,115116460,5340,5340,5340,5340,33
|
|
20241007,104200,114940240,5340,5340,5340,5340,38
|
|
20241007,104100,114737320,5340,5340,5340,5340,1
|
|
20241007,104000,114731980,5340,5340,5340,5340,0
|
|
20241007,103900,114731980,5340,5340,5340,5340,0
|
|
20241007,103800,114731980,5340,5350,5350,5340,171
|
|
20241007,103700,113818830,5350,5320,5350,5320,106
|
|
20241007,103600,113254740,5320,5320,5320,5320,0
|
|
20241007,103500,113254740,5320,5320,5320,5320,2
|
|
20241007,103400,113244100,5320,5320,5320,5320,0
|
|
20241007,103300,113244100,5320,5320,5320,5320,60
|
|
20241007,103200,112924900,5320,5320,5320,5320,0
|
|
20241007,103100,112924900,5320,5320,5320,5320,0
|
|
20241007,103000,112924900,5320,5320,5320,5320,0
|
|
20241007,102900,112924900,5320,5320,5320,5320,0
|
|
20241007,102800,112924900,5320,5320,5320,5320,22
|
|
20241007,102700,112807860,5320,5320,5320,5320,1
|
|
20241007,102600,112802540,5350,5350,5350,5350,2
|
|
20241007,102500,112791840,5350,5350,5350,5350,0
|
|
20241007,102400,112791840,5350,5350,5350,5350,0
|
|
20241007,102300,112791840,5350,5340,5350,5340,100
|
|
20241007,102200,112256850,5350,5350,5350,5350,0
|
|
20241007,102100,112256850,5350,5350,5350,5350,0
|
|
20241007,102000,112256850,5350,5350,5350,5350,0
|
|
20241007,101900,112256850,5350,5350,5350,5350,0
|
|
20241007,101800,112256850,5350,5350,5350,5350,306
|
|
20241007,101700,110619750,5360,5360,5360,5360,0
|
|
20241007,101600,110619750,5360,5340,5360,5340,1001
|
|
20241007,101500,105260510,5320,5340,5340,5320,137
|
|
20241007,101400,104529530,5340,5340,5340,5340,0
|
|
20241007,101300,104529530,5340,5340,5340,5340,101
|
|
20241007,101200,103990190,5340,5340,5340,5340,5
|
|
20241007,101100,103963490,5340,5340,5340,5340,5
|
|
20241007,101000,103936790,5340,5340,5340,5340,1
|
|
20241007,100900,103931450,5340,5340,5340,5340,0
|
|
20241007,100800,103931450,5340,5340,5340,5340,1
|
|
20241007,100700,103926110,5340,5340,5340,5340,3
|
|
20241007,100600,103910090,5340,5340,5340,5340,1
|
|
20241007,100500,103904750,5340,5340,5340,5340,1
|
|
20241007,100400,103899410,5310,5320,5320,5310,139
|
|
20241007,100300,103160300,5340,5340,5340,5340,626
|
|
20241007,100200,99817460,5340,5330,5340,5330,886
|
|
20241007,100100,95095060,5310,5320,5320,5310,150
|
|
20241007,100000,94298060,5330,5310,5330,5310,809
|
|
20241007,095900,89992250,5320,5320,5320,5320,22
|
|
20241007,095800,89875210,5320,5320,5320,5320,121
|
|
20241007,095700,89231490,5310,5310,5310,5310,0
|
|
20241007,095600,89231490,5310,5310,5310,5310,14
|
|
20241007,095500,89157150,5310,5330,5330,5310,1651
|
|
20241007,095400,80389320,5330,5330,5330,5330,5
|
|
20241007,095300,80362670,5330,5330,5330,5330,150
|
|
20241007,095200,79563170,5330,5330,5330,5330,315
|
|
20241007,095100,77884220,5330,5330,5330,5330,47
|
|
20241007,095000,77633710,5330,5330,5330,5330,0
|
|
20241007,094900,77633710,5330,5330,5330,5330,0
|
|
20241007,094800,77633710,5330,5330,5330,5330,105
|
|
20241007,094700,77074060,5300,5330,5330,5300,217
|
|
20241007,094600,75923450,5330,5320,5330,5300,1301
|
|
20241007,094500,69002330,5320,5310,5320,5310,515
|
|
20241007,094400,66267560,5310,5300,5310,5300,1022
|
|
20241007,094300,60850950,5280,5280,5280,5280,0
|
|
20241007,094200,60850950,5280,5280,5280,5280,4
|
|
20241007,094100,60829830,5310,5310,5310,5310,147
|
|
20241007,094000,60049260,5270,5280,5280,5270,300
|
|
20241007,093900,58467260,5300,5300,5300,5300,57
|
|
20241007,093800,58165160,5270,5270,5270,5270,0
|
|
20241007,093700,58165160,5270,5270,5270,5270,0
|
|
20241007,093600,58165160,5270,5270,5280,5270,29
|
|
20241007,093500,58012310,5270,5310,5310,5270,3024
|
|
20241007,093400,42073820,5310,5300,5320,5300,666
|
|
20241007,093300,38541160,5300,5300,5300,5300,0
|
|
20241007,093200,38541160,5300,5300,5300,5300,0
|
|
20241007,093100,38541160,5300,5300,5300,5300,11
|
|
20241007,093000,38482860,5300,5300,5300,5300,1292
|
|
20241007,092900,31635260,5300,5300,5300,5300,1
|
|
20241007,092800,31629960,5300,5300,5300,5300,50
|
|
20241007,092700,31364960,5300,5300,5300,5300,0
|
|
20241007,092600,31364960,5300,5300,5300,5300,50
|
|
20241007,092500,31099960,5270,5290,5290,5270,90
|
|
20241007,092400,30625640,5270,5290,5290,5270,840
|
|
20241007,092300,26186400,5300,5300,5300,5300,131
|
|
20241007,092200,25492100,5300,5300,5300,5300,0
|
|
20241007,092100,25492100,5300,5310,5310,5300,3
|
|
20241007,092000,25476180,5330,5330,5330,5330,850
|
|
20241007,091900,20945680,5340,5340,5340,5340,0
|
|
20241007,091800,20945680,5340,5300,5340,5300,751
|
|
20241007,091700,16939340,5340,5340,5340,5340,0
|
|
20241007,091600,16939340,5340,5340,5340,5340,0
|
|
20241007,091500,16939340,5340,5350,5350,5330,122
|
|
20241007,091400,16288750,5310,5310,5310,5310,0
|
|
20241007,091300,16288750,5310,5290,5310,5290,1062
|
|
20241007,091200,10661790,5290,5290,5290,5290,31
|
|
20241007,091100,10497800,5300,5300,5300,5300,2
|
|
20241007,091000,10487200,5300,5300,5300,5300,12
|
|
20241007,090900,10423600,5280,5280,5280,5280,107
|
|
20241007,090800,9858640,5250,5270,5270,5250,587
|
|
20241007,090700,6776660,5270,5280,5280,5270,216
|
|
20241007,090600,5637840,5280,5280,5280,5280,4
|
|
20241007,090500,5616720,5280,5300,5300,5270,279
|
|
20241007,090400,4144220,5300,5300,5300,5300,37
|
|
20241007,090300,3948120,5300,5300,5300,5300,21
|
|
20241007,090200,3836820,5300,5300,5300,5300,5
|
|
20241007,090100,3810320,5310,5290,5310,5290,538
|
|
20241007,090000,962840,5310,5290,5310,5290,182
|