690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,202700,546981240,5650,5650,5650,5650,1671
|
|
20241002,202600,546981240,5650,5650,5650,5650,0
|
|
20241002,202500,546981240,5650,5650,5650,5650,0
|
|
20241002,202400,546981240,5650,5650,5650,5650,0
|
|
20241002,202300,546981240,5650,5650,5650,5650,0
|
|
20241002,202200,546981240,5650,5650,5650,5650,0
|
|
20241002,202100,546981240,5650,5650,5650,5650,0
|
|
20241002,202000,546981240,5650,5650,5650,5650,0
|
|
20241002,201900,546981240,5650,5650,5650,5650,0
|
|
20241002,201800,546981240,5650,5650,5650,5650,0
|
|
20241002,201700,546981240,5650,5650,5650,5650,0
|
|
20241002,201600,546981240,5650,5650,5650,5650,0
|
|
20241002,201500,546981240,5650,5650,5650,5650,0
|
|
20241002,201400,546981240,5650,5650,5650,5650,0
|
|
20241002,201300,546981240,5650,5650,5650,5650,0
|
|
20241002,201200,546981240,5650,5650,5650,5650,0
|
|
20241002,201100,546981240,5650,5650,5650,5650,0
|
|
20241002,201000,546981240,5650,5650,5650,5650,0
|
|
20241002,200900,546981240,5650,5650,5650,5650,0
|
|
20241002,200800,546981240,5650,5650,5650,5650,0
|
|
20241002,200700,546981240,5650,5650,5650,5650,0
|
|
20241002,200600,546981240,5650,5650,5650,5650,0
|
|
20241002,200500,546981240,5650,5650,5650,5650,0
|
|
20241002,200400,546981240,5650,5650,5650,5650,0
|
|
20241002,200300,546981240,5650,5650,5650,5650,0
|
|
20241002,200200,546981240,5650,5650,5650,5650,0
|
|
20241002,200100,546981240,5650,5650,5650,5650,0
|
|
20241002,200000,546981240,5650,5650,5650,5650,0
|
|
20241002,195900,546981240,5650,5650,5650,5650,0
|
|
20241002,195800,546981240,5650,5650,5650,5650,0
|
|
20241002,195700,546981240,5650,5650,5650,5650,1671
|
|
20241002,195600,546981240,5650,5650,5650,5650,0
|
|
20241002,195500,546981240,5650,5650,5650,5650,0
|
|
20241002,195400,546981240,5650,5650,5650,5650,0
|
|
20241002,195300,546981240,5650,5650,5650,5650,0
|
|
20241002,195200,546981240,5650,5650,5650,5650,0
|
|
20241002,195100,546981240,5650,5650,5650,5650,0
|
|
20241002,195000,546981240,5650,5650,5650,5650,0
|
|
20241002,194900,546981240,5650,5650,5650,5650,0
|
|
20241002,194800,546981240,5650,5650,5650,5650,0
|
|
20241002,194700,546981240,5650,5650,5650,5650,0
|
|
20241002,194600,546981240,5650,5650,5650,5650,0
|
|
20241002,194500,546981240,5650,5650,5650,5650,0
|
|
20241002,194400,546981240,5650,5650,5650,5650,0
|
|
20241002,194300,546981240,5650,5650,5650,5650,0
|
|
20241002,194200,546981240,5650,5650,5650,5650,0
|
|
20241002,194100,546981240,5650,5650,5650,5650,0
|
|
20241002,194000,546981240,5650,5650,5650,5650,0
|
|
20241002,193900,546981240,5650,5650,5650,5650,0
|
|
20241002,193800,546981240,5650,5650,5650,5650,0
|
|
20241002,193700,546981240,5650,5650,5650,5650,0
|
|
20241002,193600,546981240,5650,5650,5650,5650,0
|
|
20241002,193500,546981240,5650,5650,5650,5650,0
|
|
20241002,193400,546981240,5650,5650,5650,5650,0
|
|
20241002,193300,546981240,5650,5650,5650,5650,0
|
|
20241002,193200,546981240,5650,5650,5650,5650,0
|
|
20241002,193100,546981240,5650,5650,5650,5650,0
|
|
20241002,193000,546981240,5650,5650,5650,5650,0
|
|
20241002,192900,546981240,5650,5650,5650,5650,0
|
|
20241002,192800,546981240,5650,5650,5650,5650,0
|
|
20241002,192700,546981240,5650,5650,5650,5650,1671
|
|
20241002,192600,546981240,5650,5650,5650,5650,0
|
|
20241002,192500,546981240,5650,5650,5650,5650,0
|
|
20241002,192400,546981240,5650,5650,5650,5650,0
|
|
20241002,192300,546981240,5650,5650,5650,5650,0
|
|
20241002,192200,546981240,5650,5650,5650,5650,0
|
|
20241002,192100,546981240,5650,5650,5650,5650,0
|
|
20241002,192000,546981240,5650,5650,5650,5650,0
|
|
20241002,191900,546981240,5650,5650,5650,5650,0
|
|
20241002,191800,546981240,5650,5650,5650,5650,0
|
|
20241002,191700,546981240,5650,5650,5650,5650,0
|
|
20241002,191600,546981240,5650,5650,5650,5650,0
|
|
20241002,191500,546981240,5650,5650,5650,5650,0
|
|
20241002,191400,546981240,5650,5650,5650,5650,0
|
|
20241002,191300,546981240,5650,5650,5650,5650,0
|
|
20241002,191200,546981240,5650,5650,5650,5650,0
|
|
20241002,191100,546981240,5650,5650,5650,5650,0
|
|
20241002,191000,546981240,5650,5650,5650,5650,0
|
|
20241002,190900,546981240,5650,5650,5650,5650,0
|
|
20241002,190800,546981240,5650,5650,5650,5650,0
|
|
20241002,190700,546981240,5650,5650,5650,5650,0
|
|
20241002,190600,546981240,5650,5650,5650,5650,0
|
|
20241002,190500,546981240,5650,5650,5650,5650,0
|
|
20241002,190400,546981240,5650,5650,5650,5650,0
|
|
20241002,190300,546981240,5650,5650,5650,5650,0
|
|
20241002,190200,546981240,5650,5650,5650,5650,0
|
|
20241002,190100,546981240,5650,5650,5650,5650,0
|
|
20241002,190000,546981240,5650,5650,5650,5650,0
|
|
20241002,185900,546981240,5650,5650,5650,5650,0
|
|
20241002,185800,546981240,5650,5650,5650,5650,0
|
|
20241002,185700,546981240,5650,5650,5650,5650,1671
|
|
20241002,185600,546981240,5650,5650,5650,5650,0
|
|
20241002,185500,546981240,5650,5650,5650,5650,0
|
|
20241002,185400,546981240,5650,5650,5650,5650,0
|
|
20241002,185300,546981240,5650,5650,5650,5650,0
|
|
20241002,185200,546981240,5650,5650,5650,5650,0
|
|
20241002,185100,546981240,5650,5650,5650,5650,0
|
|
20241002,185000,546981240,5650,5650,5650,5650,0
|
|
20241002,184900,546981240,5650,5650,5650,5650,0
|
|
20241002,184800,546981240,5650,5650,5650,5650,0
|
|
20241002,184700,546981240,5650,5650,5650,5650,0
|
|
20241002,184600,546981240,5650,5650,5650,5650,0
|
|
20241002,184500,546981240,5650,5650,5650,5650,0
|
|
20241002,184400,546981240,5650,5650,5650,5650,0
|
|
20241002,184300,546981240,5650,5650,5650,5650,0
|
|
20241002,184200,546981240,5650,5650,5650,5650,0
|
|
20241002,184100,546981240,5650,5650,5650,5650,0
|
|
20241002,184000,546981240,5650,5650,5650,5650,0
|
|
20241002,183900,546981240,5650,5650,5650,5650,0
|
|
20241002,183800,546981240,5650,5650,5650,5650,0
|
|
20241002,183700,546981240,5650,5650,5650,5650,0
|
|
20241002,183600,546981240,5650,5650,5650,5650,0
|
|
20241002,183500,546981240,5650,5650,5650,5650,0
|
|
20241002,183400,546981240,5650,5650,5650,5650,0
|
|
20241002,183300,546981240,5650,5650,5650,5650,0
|
|
20241002,183200,546981240,5650,5650,5650,5650,0
|
|
20241002,183100,546981240,5650,5650,5650,5650,0
|
|
20241002,183000,546981240,5650,5650,5650,5650,0
|
|
20241002,182900,546981240,5650,5650,5650,5650,0
|
|
20241002,182800,546981240,5650,5650,5650,5650,0
|
|
20241002,182700,546981240,5650,5650,5650,5650,1671
|
|
20241002,182600,546981240,5650,5650,5650,5650,0
|
|
20241002,182500,546981240,5650,5650,5650,5650,0
|
|
20241002,182400,546981240,5650,5650,5650,5650,0
|
|
20241002,182300,546981240,5650,5650,5650,5650,0
|
|
20241002,182200,546981240,5650,5650,5650,5650,0
|
|
20241002,182100,546981240,5650,5650,5650,5650,0
|
|
20241002,182000,546981240,5650,5650,5650,5650,0
|
|
20241002,181900,546981240,5650,5650,5650,5650,0
|
|
20241002,181800,546981240,5650,5650,5650,5650,0
|
|
20241002,181700,546981240,5650,5650,5650,5650,0
|
|
20241002,181600,546981240,5650,5650,5650,5650,0
|
|
20241002,181500,546981240,5650,5650,5650,5650,0
|
|
20241002,181400,546981240,5650,5650,5650,5650,0
|
|
20241002,181300,546981240,5650,5650,5650,5650,0
|
|
20241002,181200,546981240,5650,5650,5650,5650,0
|
|
20241002,181100,546981240,5650,5650,5650,5650,0
|
|
20241002,181000,546981240,5650,5650,5650,5650,0
|
|
20241002,180900,546981240,5650,5650,5650,5650,0
|
|
20241002,180800,546981240,5650,5650,5650,5650,0
|
|
20241002,180700,546981240,5650,5650,5650,5650,0
|
|
20241002,180600,546981240,5650,5650,5650,5650,0
|
|
20241002,180500,546981240,5650,5650,5650,5650,0
|
|
20241002,180400,546981240,5650,5650,5650,5650,0
|
|
20241002,180300,546981240,5650,5650,5650,5650,0
|
|
20241002,180200,546981240,5650,5650,5650,5650,0
|
|
20241002,180100,546981240,5650,5650,5650,5650,0
|
|
20241002,180000,546981240,5650,5650,5650,5650,0
|
|
20241002,175900,546981240,5650,5650,5650,5650,0
|
|
20241002,175800,546981240,5650,5650,5650,5650,0
|
|
20241002,175700,546981240,5650,5650,5650,5650,1671
|
|
20241002,175600,546981240,5650,5650,5650,5650,0
|
|
20241002,175500,546981240,5650,5650,5650,5650,0
|
|
20241002,175400,546981240,5650,5650,5650,5650,0
|
|
20241002,175300,546981240,5650,5650,5650,5650,0
|
|
20241002,175200,546981240,5650,5650,5650,5650,0
|
|
20241002,175100,546981240,5650,5650,5650,5650,0
|
|
20241002,175000,546981240,5650,5650,5650,5650,0
|
|
20241002,174900,546981240,5650,5650,5650,5650,0
|
|
20241002,174800,546981240,5650,5650,5650,5650,0
|
|
20241002,174700,546981240,5650,5650,5650,5650,0
|
|
20241002,174600,546981240,5650,5650,5650,5650,0
|
|
20241002,174500,546981240,5650,5650,5650,5650,0
|
|
20241002,174400,546981240,5650,5650,5650,5650,0
|
|
20241002,174300,546981240,5650,5650,5650,5650,0
|
|
20241002,174200,546981240,5650,5650,5650,5650,0
|
|
20241002,174100,546981240,5650,5650,5650,5650,0
|
|
20241002,174000,546981240,5650,5650,5650,5650,0
|
|
20241002,173900,546981240,5650,5650,5650,5650,0
|
|
20241002,173800,546981240,5650,5650,5650,5650,0
|
|
20241002,173700,546981240,5650,5650,5650,5650,0
|
|
20241002,173600,546981240,5650,5650,5650,5650,0
|
|
20241002,173500,546981240,5650,5650,5650,5650,0
|
|
20241002,173400,546981240,5650,5650,5650,5650,0
|
|
20241002,173300,546981240,5650,5650,5650,5650,0
|
|
20241002,173200,546981240,5650,5650,5650,5650,0
|
|
20241002,173100,546981240,5650,5650,5650,5650,0
|
|
20241002,173000,546981240,5650,5650,5650,5650,0
|
|
20241002,172900,546981240,5650,5650,5650,5650,0
|
|
20241002,172800,546981240,5650,5650,5650,5650,0
|
|
20241002,172700,546981240,5650,5650,5650,5650,1671
|
|
20241002,172600,546981240,5650,5650,5650,5650,0
|
|
20241002,172500,546981240,5650,5650,5650,5650,0
|
|
20241002,172400,546981240,5650,5650,5650,5650,0
|
|
20241002,172300,546981240,5650,5650,5650,5650,0
|
|
20241002,172200,546981240,5650,5650,5650,5650,0
|
|
20241002,172100,546981240,5650,5650,5650,5650,0
|
|
20241002,172000,546981240,5650,5650,5650,5650,0
|
|
20241002,171900,546981240,5650,5650,5650,5650,0
|
|
20241002,171800,546981240,5650,5650,5650,5650,0
|
|
20241002,171700,546981240,5650,5650,5650,5650,0
|
|
20241002,171600,546981240,5650,5650,5650,5650,0
|
|
20241002,171500,546981240,5650,5650,5650,5650,0
|
|
20241002,171400,546981240,5650,5650,5650,5650,0
|
|
20241002,171300,546981240,5650,5650,5650,5650,0
|
|
20241002,171200,546981240,5650,5650,5650,5650,0
|
|
20241002,171100,546981240,5650,5650,5650,5650,0
|
|
20241002,171000,546981240,5650,5650,5650,5650,0
|
|
20241002,170900,546981240,5650,5650,5650,5650,0
|
|
20241002,170800,546981240,5650,5650,5650,5650,0
|
|
20241002,170700,546981240,5650,5650,5650,5650,0
|
|
20241002,170600,546981240,5650,5650,5650,5650,0
|
|
20241002,170500,546981240,5650,5650,5650,5650,0
|
|
20241002,170400,546981240,5650,5650,5650,5650,0
|
|
20241002,170300,546981240,5650,5650,5650,5650,0
|
|
20241002,170200,546981240,5650,5650,5650,5650,0
|
|
20241002,170100,546981240,5650,5650,5650,5650,0
|
|
20241002,170000,546981240,5650,5650,5650,5650,0
|
|
20241002,165900,546981240,5650,5650,5650,5650,0
|
|
20241002,165800,546981240,5650,5650,5650,5650,0
|
|
20241002,165700,546981240,5650,5650,5650,5650,1671
|
|
20241002,165600,546981240,5650,5650,5650,5650,0
|
|
20241002,165500,546981240,5650,5650,5650,5650,0
|
|
20241002,165400,546981240,5650,5650,5650,5650,0
|
|
20241002,165300,546981240,5650,5650,5650,5650,0
|
|
20241002,165200,546981240,5650,5650,5650,5650,0
|
|
20241002,165100,546981240,5650,5650,5650,5650,0
|
|
20241002,165000,546981240,5650,5650,5650,5650,0
|
|
20241002,164900,546981240,5650,5650,5650,5650,0
|
|
20241002,164800,546981240,5650,5650,5650,5650,0
|
|
20241002,164700,546981240,5650,5650,5650,5650,0
|
|
20241002,164600,546981240,5650,5650,5650,5650,0
|
|
20241002,164500,546981240,5650,5650,5650,5650,0
|
|
20241002,164400,546981240,5650,5650,5650,5650,0
|
|
20241002,164300,546981240,5650,5650,5650,5650,0
|
|
20241002,164200,546981240,5650,5650,5650,5650,0
|
|
20241002,164100,546981240,5650,5650,5650,5650,0
|
|
20241002,164000,546981240,5650,5650,5650,5650,0
|
|
20241002,163900,546981240,5650,5650,5650,5650,0
|
|
20241002,163800,546981240,5650,5650,5650,5650,0
|
|
20241002,163700,546981240,5650,5650,5650,5650,0
|
|
20241002,163600,546981240,5650,5650,5650,5650,0
|
|
20241002,163500,546981240,5650,5650,5650,5650,0
|
|
20241002,163400,546981240,5650,5650,5650,5650,0
|
|
20241002,163300,546981240,5650,5650,5650,5650,0
|
|
20241002,163200,546981240,5650,5650,5650,5650,0
|
|
20241002,163100,546981240,5650,5650,5650,5650,0
|
|
20241002,163000,546981240,5650,5650,5650,5650,0
|
|
20241002,162900,546981240,5650,5650,5650,5650,0
|
|
20241002,162800,546981240,5650,5650,5650,5650,0
|
|
20241002,162700,546981240,5650,5650,5650,5650,1671
|
|
20241002,162600,546981240,5650,5650,5650,5650,0
|
|
20241002,162500,546981240,5650,5650,5650,5650,0
|
|
20241002,162400,546981240,5650,5650,5650,5650,0
|
|
20241002,162300,546981240,5650,5650,5650,5650,0
|
|
20241002,162200,546981240,5650,5650,5650,5650,0
|
|
20241002,162100,546981240,5650,5650,5650,5650,0
|
|
20241002,162000,546981240,5650,5650,5650,5650,0
|
|
20241002,161900,546981240,5650,5650,5650,5650,0
|
|
20241002,161800,546981240,5650,5650,5650,5650,0
|
|
20241002,161700,546981240,5650,5650,5650,5650,0
|
|
20241002,161600,546981240,5650,5650,5650,5650,0
|
|
20241002,161500,546981240,5650,5650,5650,5650,0
|
|
20241002,161400,546981240,5650,5650,5650,5650,0
|
|
20241002,161300,546981240,5650,5650,5650,5650,0
|
|
20241002,161200,546981240,5650,5650,5650,5650,0
|
|
20241002,161100,546981240,5650,5650,5650,5650,0
|
|
20241002,161000,546981240,5650,5650,5650,5650,0
|
|
20241002,160900,546981240,5650,5650,5650,5650,0
|
|
20241002,160800,546981240,5650,5650,5650,5650,0
|
|
20241002,160700,546981240,5650,5650,5650,5650,0
|
|
20241002,160600,546981240,5650,5650,5650,5650,0
|
|
20241002,160500,546981240,5650,5650,5650,5650,0
|
|
20241002,160400,546981240,5650,5650,5650,5650,0
|
|
20241002,160300,546981240,5650,5650,5650,5650,0
|
|
20241002,160200,546981240,5650,5650,5650,5650,0
|
|
20241002,160100,546981240,5650,5650,5650,5650,0
|
|
20241002,160000,546981240,5650,5650,5650,5650,0
|
|
20241002,155900,546981240,5650,5650,5650,5650,0
|
|
20241002,155800,546981240,5650,5650,5650,5650,0
|
|
20241002,155700,546981240,5650,5650,5650,5650,1671
|
|
20241002,155600,546981240,5650,5650,5650,5650,0
|
|
20241002,155500,546981240,5650,5650,5650,5650,0
|
|
20241002,155400,546981240,5650,5650,5650,5650,0
|
|
20241002,155300,546981240,5650,5650,5650,5650,0
|
|
20241002,155200,546981240,5650,5650,5650,5650,0
|
|
20241002,155100,546981240,5650,5650,5650,5650,0
|
|
20241002,155000,546981240,5650,5650,5650,5650,0
|
|
20241002,154900,546981240,5650,5650,5650,5650,0
|
|
20241002,154800,546981240,5650,5650,5650,5650,0
|
|
20241002,154700,546981240,5650,5650,5650,5650,0
|
|
20241002,154600,546981240,5650,5650,5650,5650,0
|
|
20241002,154500,546981240,5650,5650,5650,5650,0
|
|
20241002,154400,546981240,5650,5650,5650,5650,0
|
|
20241002,154300,546981240,5650,5650,5650,5650,0
|
|
20241002,154200,546981240,5650,5650,5650,5650,0
|
|
20241002,154100,546981240,5650,5650,5650,5650,0
|
|
20241002,154000,546981240,5650,5650,5650,5650,0
|
|
20241002,153900,546981240,5650,5650,5650,5650,0
|
|
20241002,153800,546981240,5650,5650,5650,5650,0
|
|
20241002,153700,546981240,5650,5650,5650,5650,0
|
|
20241002,153600,546981240,5650,5650,5650,5650,0
|
|
20241002,153500,546981240,5650,5650,5650,5650,0
|
|
20241002,153400,546981240,5650,5650,5650,5650,0
|
|
20241002,153300,546981240,5650,5650,5650,5650,0
|
|
20241002,153200,546981240,5650,5650,5650,5650,0
|
|
20241002,153100,546981240,5650,5650,5650,5650,0
|
|
20241002,153000,546981240,5650,5650,5650,5650,1671
|
|
20241002,152900,537540090,5620,5620,5620,5620,0
|
|
20241002,152800,537540090,5620,5620,5620,5620,0
|
|
20241002,152700,537540090,5620,5620,5620,5620,0
|
|
20241002,152600,537540090,5620,5620,5620,5620,0
|
|
20241002,152500,537540090,5620,5620,5620,5620,0
|
|
20241002,152400,537540090,5620,5620,5620,5620,0
|
|
20241002,152300,537540090,5620,5620,5620,5620,0
|
|
20241002,152200,537540090,5620,5620,5620,5620,0
|
|
20241002,152100,537540090,5620,5620,5620,5620,0
|
|
20241002,152000,537540090,5620,5620,5620,5620,0
|
|
20241002,151900,537540090,5620,5630,5640,5620,596
|
|
20241002,151800,534183750,5650,5650,5650,5640,7
|
|
20241002,151700,534144250,5630,5620,5630,5620,595
|
|
20241002,151600,530794430,5630,5620,5640,5620,327
|
|
20241002,151500,528951930,5620,5640,5640,5620,218
|
|
20241002,151400,527722860,5630,5630,5630,5630,258
|
|
20241002,151300,526270320,5630,5630,5630,5630,0
|
|
20241002,151200,526270320,5630,5630,5630,5630,1
|
|
20241002,151100,526264690,5620,5620,5620,5610,562
|
|
20241002,151000,523106260,5620,5620,5620,5620,1
|
|
20241002,150900,523100640,5610,5620,5620,5610,849
|
|
20241002,150800,518337130,5610,5620,5620,5610,1224
|
|
20241002,150700,511468480,5610,5620,5620,5610,102
|
|
20241002,150600,510895250,5620,5630,5630,5620,1254
|
|
20241002,150500,503847600,5630,5630,5630,5630,316
|
|
20241002,150400,502068520,5630,5630,5630,5630,12
|
|
20241002,150300,502000960,5620,5630,5630,5620,14
|
|
20241002,150200,501922220,5620,5630,5630,5620,378
|
|
20241002,150100,499796860,5630,5630,5630,5630,277
|
|
20241002,150000,498237350,5630,5630,5630,5630,1020
|
|
20241002,145900,492494750,5640,5640,5640,5640,18
|
|
20241002,145800,492393230,5640,5640,5640,5640,0
|
|
20241002,145700,492393230,5640,5640,5640,5640,0
|
|
20241002,145600,492393230,5640,5640,5640,5640,1
|
|
20241002,145500,492387590,5640,5640,5640,5640,0
|
|
20241002,145400,492387590,5640,5640,5640,5640,18
|
|
20241002,145300,492286070,5620,5620,5620,5620,0
|
|
20241002,145200,492286070,5620,5640,5640,5620,90
|
|
20241002,145100,491778490,5620,5630,5650,5620,865
|
|
20241002,145000,486904870,5640,5650,5650,5640,15
|
|
20241002,144900,486820240,5640,5630,5640,5630,405
|
|
20241002,144800,484539580,5640,5630,5640,5630,44
|
|
20241002,144700,484291450,5630,5620,5630,5620,322
|
|
20241002,144600,482481750,5630,5630,5630,5630,37
|
|
20241002,144500,482273440,5650,5650,5650,5650,123
|
|
20241002,144400,481578490,5650,5620,5650,5620,101
|
|
20241002,144300,481007870,5650,5620,5650,5620,301
|
|
20241002,144200,479316220,5630,5650,5650,5630,92
|
|
20241002,144100,478798240,5650,5650,5650,5650,0
|
|
20241002,144000,478798240,5650,5630,5650,5630,91
|
|
20241002,143900,478285890,5660,5660,5660,5660,1
|
|
20241002,143800,478280230,5620,5640,5640,5620,1101
|
|
20241002,143700,472083840,5670,5670,5670,5670,0
|
|
20241002,143600,472083840,5670,5670,5670,5670,0
|
|
20241002,143500,472083840,5670,5670,5670,5670,0
|
|
20241002,143400,472083840,5670,5670,5670,5670,0
|
|
20241002,143300,472083840,5670,5670,5670,5670,8
|
|
20241002,143200,472038480,5670,5670,5670,5670,0
|
|
20241002,143100,472038480,5670,5670,5670,5670,0
|
|
20241002,143000,472038480,5670,5670,5670,5670,0
|
|
20241002,142900,472038480,5670,5650,5670,5650,10
|
|
20241002,142800,471981930,5650,5650,5650,5650,112
|
|
20241002,142700,471349130,5660,5660,5660,5660,0
|
|
20241002,142600,471349130,5660,5660,5660,5660,0
|
|
20241002,142500,471349130,5660,5660,5660,5660,0
|
|
20241002,142400,471349130,5660,5650,5660,5630,992
|
|
20241002,142300,465755590,5670,5670,5670,5670,1
|
|
20241002,142200,465749920,5650,5660,5670,5650,429
|
|
20241002,142100,463323670,5670,5660,5670,5660,10
|
|
20241002,142000,463267060,5670,5670,5670,5670,0
|
|
20241002,141900,463267060,5670,5670,5670,5670,0
|
|
20241002,141800,463267060,5670,5670,5670,5670,0
|
|
20241002,141700,463267060,5670,5670,5670,5670,0
|
|
20241002,141600,463267060,5670,5670,5670,5670,0
|
|
20241002,141500,463267060,5670,5670,5670,5670,0
|
|
20241002,141400,463267060,5670,5670,5670,5670,101
|
|
20241002,141300,462694390,5660,5660,5660,5660,280
|
|
20241002,141200,461109590,5670,5670,5670,5670,10
|
|
20241002,141100,461052890,5680,5680,5680,5680,0
|
|
20241002,141000,461052890,5680,5670,5680,5670,3
|
|
20241002,140900,461035870,5680,5680,5680,5680,0
|
|
20241002,140800,461035870,5680,5680,5680,5680,1
|
|
20241002,140700,461030190,5680,5650,5680,5650,439
|
|
20241002,140600,458549810,5650,5650,5650,5650,0
|
|
20241002,140500,458549810,5650,5650,5650,5650,2
|
|
20241002,140400,458538510,5680,5680,5680,5680,0
|
|
20241002,140300,458538510,5680,5680,5680,5680,0
|
|
20241002,140200,458538510,5680,5680,5680,5680,2
|
|
20241002,140100,458527150,5650,5650,5650,5650,1
|
|
20241002,140000,458521500,5680,5640,5680,5640,178
|
|
20241002,135900,457517420,5680,5680,5680,5680,3
|
|
20241002,135800,457500380,5690,5690,5690,5690,0
|
|
20241002,135700,457500380,5690,5690,5690,5690,0
|
|
20241002,135600,457500380,5690,5690,5690,5690,0
|
|
20241002,135500,457500380,5690,5690,5690,5690,0
|
|
20241002,135400,457500380,5690,5690,5690,5690,0
|
|
20241002,135300,457500380,5690,5690,5690,5690,1
|
|
20241002,135200,457494690,5680,5680,5680,5680,352
|
|
20241002,135100,455495330,5680,5680,5680,5680,0
|
|
20241002,135000,455495330,5680,5680,5680,5680,0
|
|
20241002,134900,455495330,5680,5680,5680,5680,353
|
|
20241002,134800,453490290,5680,5650,5680,5650,119
|
|
20241002,134700,452817820,5650,5650,5650,5650,160
|
|
20241002,134600,451913820,5640,5640,5640,5640,0
|
|
20241002,134500,451913820,5640,5640,5650,5640,210
|
|
20241002,134400,450729380,5640,5660,5660,5640,2556
|
|
20241002,134300,436302290,5660,5660,5660,5660,164
|
|
20241002,134200,435374050,5660,5660,5660,5660,1
|
|
20241002,134100,435368390,5660,5660,5660,5660,34
|
|
20241002,134000,435175950,5670,5660,5670,5660,24
|
|
20241002,133900,435039910,5660,5660,5660,5660,2
|
|
20241002,133800,435028590,5660,5660,5660,5660,200
|
|
20241002,133700,433896590,5660,5660,5660,5660,625
|
|
20241002,133600,430359090,5650,5650,5660,5650,977
|
|
20241002,133500,424839030,5650,5650,5650,5650,118
|
|
20241002,133400,424172330,5660,5670,5670,5660,903
|
|
20241002,133300,419060320,5720,5680,5720,5680,272
|
|
20241002,133200,417513180,5680,5680,5680,5680,0
|
|
20241002,133100,417513180,5680,5710,5720,5680,131
|
|
20241002,133000,416765770,5710,5710,5710,5710,0
|
|
20241002,132900,416765770,5710,5710,5710,5710,0
|
|
20241002,132800,416765770,5710,5710,5710,5710,0
|
|
20241002,132700,416765770,5710,5710,5710,5710,0
|
|
20241002,132600,416765770,5710,5710,5710,5710,0
|
|
20241002,132500,416765770,5710,5690,5710,5690,591
|
|
20241002,132400,413393620,5690,5690,5690,5690,500
|
|
20241002,132300,410548620,5690,5690,5690,5690,0
|
|
20241002,132200,410548620,5690,5690,5690,5690,0
|
|
20241002,132100,410548620,5690,5690,5690,5690,0
|
|
20241002,132000,410548620,5690,5680,5690,5680,57
|
|
20241002,131900,410224830,5680,5680,5690,5680,316
|
|
20241002,131800,408429940,5700,5700,5700,5700,0
|
|
20241002,131700,408429940,5700,5700,5700,5700,0
|
|
20241002,131600,408429940,5700,5700,5700,5700,0
|
|
20241002,131500,408429940,5700,5680,5700,5680,93
|
|
20241002,131400,407901580,5680,5680,5680,5680,0
|
|
20241002,131300,407901580,5680,5680,5680,5680,352
|
|
20241002,131200,405902220,5680,5680,5680,5680,59
|
|
20241002,131100,405567100,5700,5700,5700,5700,2
|
|
20241002,131000,405555700,5700,5680,5700,5680,295
|
|
20241002,130900,403880080,5700,5700,5700,5700,1
|
|
20241002,130800,403874380,5690,5690,5690,5690,0
|
|
20241002,130700,403874380,5690,5690,5690,5690,75
|
|
20241002,130600,403447630,5710,5710,5710,5710,0
|
|
20241002,130500,403447630,5710,5710,5710,5710,0
|
|
20241002,130400,403447630,5710,5690,5710,5690,201
|
|
20241002,130300,402303920,5710,5710,5710,5710,0
|
|
20241002,130200,402303920,5710,5710,5710,5710,0
|
|
20241002,130100,402303920,5710,5710,5710,5710,1
|
|
20241002,130000,402298210,5710,5710,5710,5710,0
|
|
20241002,125900,402298210,5710,5710,5710,5710,0
|
|
20241002,125800,402298210,5710,5710,5710,5710,2
|
|
20241002,125700,402286790,5710,5710,5710,5690,296
|
|
20241002,125600,400598990,5690,5710,5710,5690,70
|
|
20241002,125500,400200090,5710,5690,5710,5680,2621
|
|
20241002,125400,385284730,5690,5690,5690,5690,0
|
|
20241002,125300,385284730,5690,5690,5690,5680,4
|
|
20241002,125200,385261990,5680,5680,5680,5680,20
|
|
20241002,125100,385148390,5690,5690,5690,5690,1
|
|
20241002,125000,385142700,5690,5690,5690,5690,100
|
|
20241002,124900,384573700,5690,5690,5690,5690,0
|
|
20241002,124800,384573700,5690,5690,5690,5690,60
|
|
20241002,124700,384232300,5690,5690,5690,5690,394
|
|
20241002,124600,381990440,5690,5690,5690,5690,0
|
|
20241002,124500,381990440,5690,5690,5690,5690,0
|
|
20241002,124400,381990440,5690,5690,5690,5690,0
|
|
20241002,124300,381990440,5690,5690,5690,5690,2
|
|
20241002,124200,381979060,5680,5680,5680,5680,0
|
|
20241002,124100,381979060,5680,5680,5680,5680,0
|
|
20241002,124000,381979060,5680,5680,5680,5680,50
|
|
20241002,123900,381695060,5680,5680,5680,5680,0
|
|
20241002,123800,381695060,5680,5680,5680,5680,87
|
|
20241002,123700,381200900,5680,5680,5680,5680,140
|
|
20241002,123600,380405700,5680,5680,5680,5680,0
|
|
20241002,123500,380405700,5680,5680,5680,5680,444
|
|
20241002,123400,377883780,5660,5660,5660,5660,581
|
|
20241002,123300,374595320,5660,5660,5660,5660,55
|
|
20241002,123200,374284020,5660,5660,5660,5660,102
|
|
20241002,123100,373706700,5660,5670,5680,5660,578
|
|
20241002,123000,370429950,5660,5660,5660,5660,0
|
|
20241002,122900,370429950,5660,5660,5660,5660,146
|
|
20241002,122800,369603590,5670,5670,5670,5670,0
|
|
20241002,122700,369603590,5670,5670,5670,5670,234
|
|
20241002,122600,368276810,5660,5660,5660,5660,0
|
|
20241002,122500,368276810,5660,5660,5660,5660,0
|
|
20241002,122400,368276810,5660,5660,5660,5660,30
|
|
20241002,122300,368107010,5670,5670,5670,5670,0
|
|
20241002,122200,368107010,5670,5670,5670,5670,10
|
|
20241002,122100,368050310,5670,5670,5670,5670,1
|
|
20241002,122000,368044640,5660,5660,5660,5660,0
|
|
20241002,121900,368044640,5660,5660,5660,5660,48
|
|
20241002,121800,367772960,5670,5670,5670,5670,0
|
|
20241002,121700,367772960,5670,5670,5670,5670,0
|
|
20241002,121600,367772960,5670,5660,5670,5660,10
|
|
20241002,121500,367716350,5660,5660,5660,5660,78
|
|
20241002,121400,367274870,5660,5660,5660,5660,0
|
|
20241002,121300,367274870,5660,5670,5670,5660,150
|
|
20241002,121200,366425470,5670,5670,5670,5670,0
|
|
20241002,121100,366425470,5670,5670,5670,5670,50
|
|
20241002,121000,366141970,5670,5660,5670,5660,258
|
|
20241002,120900,364681670,5660,5660,5660,5660,205
|
|
20241002,120800,363521370,5660,5660,5660,5660,100
|
|
20241002,120700,362955370,5660,5660,5660,5660,0
|
|
20241002,120600,362955370,5660,5660,5660,5660,38
|
|
20241002,120500,362740290,5660,5660,5660,5660,0
|
|
20241002,120400,362740290,5660,5660,5660,5660,0
|
|
20241002,120300,362740290,5660,5660,5660,5660,0
|
|
20241002,120200,362740290,5660,5660,5660,5660,46
|
|
20241002,120100,362479930,5660,5660,5660,5660,0
|
|
20241002,120000,362479930,5660,5660,5660,5660,124
|
|
20241002,115900,361778090,5670,5670,5670,5670,8
|
|
20241002,115800,361732730,5670,5670,5670,5670,1
|
|
20241002,115700,361727060,5660,5660,5660,5660,663
|
|
20241002,115600,357974480,5660,5660,5660,5660,0
|
|
20241002,115500,357974480,5660,5650,5660,5650,2
|
|
20241002,115400,357963170,5660,5660,5660,5660,0
|
|
20241002,115300,357963170,5660,5650,5660,5650,401
|
|
20241002,115200,355697510,5660,5660,5660,5660,0
|
|
20241002,115100,355697510,5660,5660,5660,5660,49
|
|
20241002,115000,355420170,5660,5660,5660,5660,0
|
|
20241002,114900,355420170,5660,5660,5660,5660,0
|
|
20241002,114800,355420170,5660,5660,5660,5660,0
|
|
20241002,114700,355420170,5660,5660,5660,5660,700
|
|
20241002,114600,351458170,5650,5650,5650,5650,0
|
|
20241002,114500,351458170,5650,5650,5650,5650,234
|
|
20241002,114400,350136070,5660,5660,5660,5660,1
|
|
20241002,114300,350130410,5650,5650,5650,5650,0
|
|
20241002,114200,350130410,5650,5650,5650,5650,0
|
|
20241002,114100,350130410,5650,5650,5650,5650,217
|
|
20241002,114000,348904360,5650,5650,5650,5650,697
|
|
20241002,113900,344966310,5650,5650,5650,5650,0
|
|
20241002,113800,344966310,5650,5650,5650,5650,932
|
|
20241002,113700,339700510,5650,5650,5650,5650,0
|
|
20241002,113600,339700510,5650,5660,5660,5650,1098
|
|
20241002,113500,333486810,5660,5660,5660,5660,0
|
|
20241002,113400,333486810,5660,5660,5660,5660,0
|
|
20241002,113300,333486810,5660,5660,5660,5660,0
|
|
20241002,113200,333486810,5660,5660,5660,5660,20
|
|
20241002,113100,333373610,5660,5660,5660,5660,0
|
|
20241002,113000,333373610,5660,5660,5660,5660,0
|
|
20241002,112900,333373610,5660,5660,5660,5660,3
|
|
20241002,112800,333356630,5660,5660,5660,5660,0
|
|
20241002,112700,333356630,5660,5660,5660,5660,10
|
|
20241002,112600,333300030,5650,5650,5650,5650,239
|
|
20241002,112500,331949680,5650,5650,5650,5650,31
|
|
20241002,112400,331774530,5650,5650,5650,5650,1
|
|
20241002,112300,331768880,5650,5650,5650,5650,2
|
|
20241002,112200,331757580,5650,5650,5650,5650,21
|
|
20241002,112100,331638930,5650,5650,5650,5650,0
|
|
20241002,112000,331638930,5650,5650,5650,5650,0
|
|
20241002,111900,331638930,5650,5650,5660,5650,143
|
|
20241002,111800,330830720,5660,5660,5660,5660,0
|
|
20241002,111700,330830720,5660,5660,5660,5660,9
|
|
20241002,111600,330779780,5660,5660,5660,5660,0
|
|
20241002,111500,330779780,5660,5660,5660,5660,2
|
|
20241002,111400,330768460,5640,5650,5650,5640,119
|
|
20241002,111300,330097130,5650,5650,5650,5650,141
|
|
20241002,111200,329300480,5660,5660,5660,5660,0
|
|
20241002,111100,329300480,5660,5660,5660,5660,1
|
|
20241002,111000,329294820,5650,5660,5660,5650,19
|
|
20241002,110900,329187380,5640,5650,5650,5640,87
|
|
20241002,110800,328696100,5640,5640,5640,5640,0
|
|
20241002,110700,328696100,5640,5660,5660,5640,36
|
|
20241002,110600,328492700,5630,5630,5630,5630,1
|
|
20241002,110500,328487070,5660,5660,5660,5630,124
|
|
20241002,110400,327788830,5620,5660,5660,5620,211
|
|
20241002,110300,326602830,5620,5620,5660,5620,120
|
|
20241002,110200,325928390,5660,5660,5660,5620,123
|
|
20241002,110100,325236420,5630,5660,5660,5630,2121
|
|
20241002,110000,313270930,5660,5660,5660,5660,0
|
|
20241002,105900,313270930,5660,5660,5660,5660,6
|
|
20241002,105800,313236970,5660,5660,5660,5660,0
|
|
20241002,105700,313236970,5660,5660,5660,5660,310
|
|
20241002,105600,311482370,5660,5660,5660,5660,20
|
|
20241002,105500,311369170,5670,5670,5670,5670,9
|
|
20241002,105400,311318140,5670,5670,5670,5670,1
|
|
20241002,105300,311312470,5680,5680,5680,5680,60
|
|
20241002,105200,310971670,5680,5680,5680,5680,180
|
|
20241002,105100,309949270,5680,5680,5680,5680,0
|
|
20241002,105000,309949270,5680,5680,5680,5680,0
|
|
20241002,104900,309949270,5680,5680,5680,5680,0
|
|
20241002,104800,309949270,5680,5680,5680,5680,0
|
|
20241002,104700,309949270,5680,5680,5680,5680,0
|
|
20241002,104600,309949270,5680,5680,5680,5680,0
|
|
20241002,104500,309949270,5680,5680,5680,5660,13
|
|
20241002,104400,309875650,5680,5670,5680,5670,136
|
|
20241002,104300,309104520,5670,5670,5670,5670,0
|
|
20241002,104200,309104520,5670,5660,5670,5660,4
|
|
20241002,104100,309081870,5670,5670,5670,5670,9
|
|
20241002,104000,309030840,5640,5670,5670,5630,902
|
|
20241002,103900,303937500,5670,5690,5690,5670,735
|
|
20241002,103800,299770000,5690,5700,5700,5680,34
|
|
20241002,103700,299576270,5700,5700,5700,5700,0
|
|
20241002,103600,299576270,5700,5700,5700,5700,85
|
|
20241002,103500,299091770,5700,5700,5700,5700,85
|
|
20241002,103400,298607270,5700,5690,5700,5690,769
|
|
20241002,103300,294227910,5670,5670,5670,5670,0
|
|
20241002,103200,294227910,5670,5670,5670,5670,1715
|
|
20241002,103100,284503860,5670,5670,5670,5670,1
|
|
20241002,103000,284498190,5670,5670,5670,5670,0
|
|
20241002,102900,284498190,5670,5670,5670,5670,79
|
|
20241002,102800,284050260,5670,5670,5670,5670,0
|
|
20241002,102700,284050260,5670,5670,5670,5670,10
|
|
20241002,102600,283993560,5670,5670,5670,5670,123
|
|
20241002,102500,283296150,5670,5670,5670,5670,8
|
|
20241002,102400,283250790,5670,5670,5670,5670,17
|
|
20241002,102300,283154400,5670,5660,5670,5650,46
|
|
20241002,102200,282893610,5660,5660,5660,5660,0
|
|
20241002,102100,282893610,5660,5660,5660,5660,168
|
|
20241002,102000,281942730,5680,5680,5680,5680,1
|
|
20241002,101900,281937050,5680,5670,5680,5660,163
|
|
20241002,101800,281012790,5660,5670,5670,5660,732
|
|
20241002,101700,276869650,5670,5670,5670,5670,60
|
|
20241002,101600,276529450,5680,5680,5680,5680,1
|
|
20241002,101500,276523770,5680,5680,5680,5680,492
|
|
20241002,101400,273729210,5680,5680,5680,5680,105
|
|
20241002,101300,273132810,5680,5680,5680,5680,531
|
|
20241002,101200,270116730,5680,5680,5680,5680,1023
|
|
20241002,101100,264306090,5680,5680,5680,5680,9
|
|
20241002,101000,264254970,5660,5670,5670,5660,1676
|
|
20241002,100900,254762710,5670,5670,5670,5670,405
|
|
20241002,100800,252466360,5670,5670,5670,5670,1
|
|
20241002,100700,252460690,5680,5680,5680,5680,1
|
|
20241002,100600,252455010,5680,5670,5680,5670,1096
|
|
20241002,100500,246230730,5680,5670,5680,5670,431
|
|
20241002,100400,243786950,5660,5660,5660,5660,812
|
|
20241002,100300,239191030,5660,5660,5660,5660,3
|
|
20241002,100200,239174050,5650,5650,5650,5650,204
|
|
20241002,100100,238021450,5650,5650,5650,5650,1
|
|
20241002,100000,238015800,5650,5650,5650,5640,4
|
|
20241002,095900,237993210,5640,5640,5640,5640,1772
|
|
20241002,095800,227999130,5640,5640,5640,5640,0
|
|
20241002,095700,227999130,5640,5640,5640,5640,1
|
|
20241002,095600,227993490,5620,5620,5620,5620,0
|
|
20241002,095500,227993490,5620,5620,5620,5620,261
|
|
20241002,095400,226526670,5640,5620,5640,5620,284
|
|
20241002,095300,224930500,5640,5630,5640,5620,552
|
|
20241002,095200,221823860,5630,5630,5630,5630,118
|
|
20241002,095100,221159520,5620,5650,5650,5620,3274
|
|
20241002,095000,202678690,5640,5640,5640,5640,118
|
|
20241002,094900,202013170,5660,5640,5660,5630,2373
|
|
20241002,094800,188626030,5660,5660,5660,5660,10
|
|
20241002,094700,188569430,5660,5650,5660,5640,1328
|
|
20241002,094600,181068350,5660,5650,5660,5650,383
|
|
20241002,094500,178904160,5650,5650,5650,5640,171
|
|
20241002,094400,177939190,5650,5650,5650,5640,122
|
|
20241002,094300,177251070,5640,5640,5640,5640,118
|
|
20241002,094200,176585550,5650,5650,5650,5650,1
|
|
20241002,094100,176579900,5630,5630,5630,5630,637
|
|
20241002,094000,172993590,5640,5650,5650,5640,400
|
|
20241002,093900,170735590,5630,5640,5640,5630,118
|
|
20241002,093800,170071210,5640,5640,5640,5640,150
|
|
20241002,093700,169225210,5640,5640,5640,5640,39
|
|
20241002,093600,169005250,5630,5630,5630,5630,0
|
|
20241002,093500,169005250,5630,5650,5650,5630,222
|
|
20241002,093400,167754670,5650,5650,5650,5650,0
|
|
20241002,093300,167754670,5650,5650,5650,5650,0
|
|
20241002,093200,167754670,5650,5650,5650,5650,53
|
|
20241002,093100,167455220,5640,5640,5640,5640,528
|
|
20241002,093000,164477300,5610,5610,5610,5610,0
|
|
20241002,092900,164477300,5610,5620,5620,5610,336
|
|
20241002,092800,162592320,5630,5620,5630,5610,1456
|
|
20241002,092700,154418120,5620,5620,5620,5620,543
|
|
20241002,092600,151366460,5620,5620,5630,5620,786
|
|
20241002,092500,146948590,5630,5630,5630,5620,1350
|
|
20241002,092400,139354790,5660,5660,5660,5660,15
|
|
20241002,092300,139269890,5660,5640,5660,5630,987
|
|
20241002,092200,133710450,5640,5640,5640,5640,56
|
|
20241002,092100,133394610,5640,5660,5660,5640,825
|
|
20241002,092000,128735610,5660,5660,5660,5630,745
|
|
20241002,091900,124537310,5680,5680,5680,5650,131
|
|
20241002,091800,123796200,5680,5680,5680,5680,402
|
|
20241002,091700,121512840,5680,5640,5680,5640,120
|
|
20241002,091600,120835960,5640,5640,5640,5640,136
|
|
20241002,091500,120068920,5670,5680,5680,5670,43
|
|
20241002,091400,119825080,5670,5660,5670,5660,1038
|
|
20241002,091300,113949000,5660,5660,5660,5660,0
|
|
20241002,091200,113949000,5660,5660,5660,5620,579
|
|
20241002,091100,110691340,5660,5620,5660,5620,9
|
|
20241002,091000,110640720,5670,5660,5670,5620,338
|
|
20241002,090900,108730430,5650,5650,5660,5650,582
|
|
20241002,090800,105441860,5660,5650,5670,5650,956
|
|
20241002,090700,100037020,5650,5610,5670,5610,971
|
|
20241002,090600,94563450,5600,5650,5650,5560,6858
|
|
20241002,090500,56036910,5640,5660,5690,5640,2168
|
|
20241002,090400,43777470,5660,5680,5690,5660,1064
|
|
20241002,090300,37752240,5690,5690,5690,5650,381
|
|
20241002,090200,35596320,5690,5660,5710,5640,1052
|
|
20241002,090100,29647930,5660,5760,5760,5660,1236
|
|
20241002,090000,22633890,5770,5700,5770,5700,3951
|