639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193600,610977860,5320,5320,5320,5320,2317
|
|
20241007,193500,610977860,5320,5320,5320,5320,0
|
|
20241007,193400,610977860,5320,5320,5320,5320,0
|
|
20241007,193300,610977860,5320,5320,5320,5320,0
|
|
20241007,193200,610977860,5320,5320,5320,5320,0
|
|
20241007,193100,610977860,5320,5320,5320,5320,0
|
|
20241007,193000,610977860,5320,5320,5320,5320,0
|
|
20241007,192900,610977860,5320,5320,5320,5320,0
|
|
20241007,192800,610977860,5320,5320,5320,5320,0
|
|
20241007,192700,610977860,5320,5320,5320,5320,0
|
|
20241007,192600,610977860,5320,5320,5320,5320,0
|
|
20241007,192500,610977860,5320,5320,5320,5320,0
|
|
20241007,192400,610977860,5320,5320,5320,5320,0
|
|
20241007,192300,610977860,5320,5320,5320,5320,0
|
|
20241007,192200,610977860,5320,5320,5320,5320,0
|
|
20241007,192100,610977860,5320,5320,5320,5320,0
|
|
20241007,192000,610977860,5320,5320,5320,5320,0
|
|
20241007,191900,610977860,5320,5320,5320,5320,0
|
|
20241007,191800,610977860,5320,5320,5320,5320,0
|
|
20241007,191700,610977860,5320,5320,5320,5320,0
|
|
20241007,191600,610977860,5320,5320,5320,5320,0
|
|
20241007,191500,610977860,5320,5320,5320,5320,0
|
|
20241007,191400,610977860,5320,5320,5320,5320,0
|
|
20241007,191300,610977860,5320,5320,5320,5320,0
|
|
20241007,191200,610977860,5320,5320,5320,5320,0
|
|
20241007,191100,610977860,5320,5320,5320,5320,0
|
|
20241007,191000,610977860,5320,5320,5320,5320,0
|
|
20241007,190900,610977860,5320,5320,5320,5320,0
|
|
20241007,190800,610977860,5320,5320,5320,5320,0
|
|
20241007,190700,610977860,5320,5320,5320,5320,0
|
|
20241007,190600,610977860,5320,5320,5320,5320,2317
|
|
20241007,190500,610977860,5320,5320,5320,5320,0
|
|
20241007,190400,610977860,5320,5320,5320,5320,0
|
|
20241007,190300,610977860,5320,5320,5320,5320,0
|
|
20241007,190200,610977860,5320,5320,5320,5320,0
|
|
20241007,190100,610977860,5320,5320,5320,5320,0
|
|
20241007,190000,610977860,5320,5320,5320,5320,0
|
|
20241007,185900,610977860,5320,5320,5320,5320,0
|
|
20241007,185800,610977860,5320,5320,5320,5320,0
|
|
20241007,185700,610977860,5320,5320,5320,5320,0
|
|
20241007,185600,610977860,5320,5320,5320,5320,0
|
|
20241007,185500,610977860,5320,5320,5320,5320,0
|
|
20241007,185400,610977860,5320,5320,5320,5320,0
|
|
20241007,185300,610977860,5320,5320,5320,5320,0
|
|
20241007,185200,610977860,5320,5320,5320,5320,0
|
|
20241007,185100,610977860,5320,5320,5320,5320,0
|
|
20241007,185000,610977860,5320,5320,5320,5320,0
|
|
20241007,184900,610977860,5320,5320,5320,5320,0
|
|
20241007,184800,610977860,5320,5320,5320,5320,0
|
|
20241007,184700,610977860,5320,5320,5320,5320,0
|
|
20241007,184600,610977860,5320,5320,5320,5320,0
|
|
20241007,184500,610977860,5320,5320,5320,5320,0
|
|
20241007,184400,610977860,5320,5320,5320,5320,0
|
|
20241007,184300,610977860,5320,5320,5320,5320,0
|
|
20241007,184200,610977860,5320,5320,5320,5320,0
|
|
20241007,184100,610977860,5320,5320,5320,5320,0
|
|
20241007,184000,610977860,5320,5320,5320,5320,0
|
|
20241007,183900,610977860,5320,5320,5320,5320,0
|
|
20241007,183800,610977860,5320,5320,5320,5320,0
|
|
20241007,183700,610977860,5320,5320,5320,5320,0
|
|
20241007,183600,610977860,5320,5320,5320,5320,2317
|
|
20241007,183500,610977860,5320,5320,5320,5320,0
|
|
20241007,183400,610977860,5320,5320,5320,5320,0
|
|
20241007,183300,610977860,5320,5320,5320,5320,0
|
|
20241007,183200,610977860,5320,5320,5320,5320,0
|
|
20241007,183100,610977860,5320,5320,5320,5320,0
|
|
20241007,183000,610977860,5320,5320,5320,5320,0
|
|
20241007,182900,610977860,5320,5320,5320,5320,0
|
|
20241007,182800,610977860,5320,5320,5320,5320,0
|
|
20241007,182700,610977860,5320,5320,5320,5320,0
|
|
20241007,182600,610977860,5320,5320,5320,5320,0
|
|
20241007,182500,610977860,5320,5320,5320,5320,0
|
|
20241007,182400,610977860,5320,5320,5320,5320,0
|
|
20241007,182300,610977860,5320,5320,5320,5320,0
|
|
20241007,182200,610977860,5320,5320,5320,5320,0
|
|
20241007,182100,610977860,5320,5320,5320,5320,0
|
|
20241007,182000,610977860,5320,5320,5320,5320,0
|
|
20241007,181900,610977860,5320,5320,5320,5320,0
|
|
20241007,181800,610977860,5320,5320,5320,5320,0
|
|
20241007,181700,610977860,5320,5320,5320,5320,0
|
|
20241007,181600,610977860,5320,5320,5320,5320,0
|
|
20241007,181500,610977860,5320,5320,5320,5320,0
|
|
20241007,181400,610977860,5320,5320,5320,5320,0
|
|
20241007,181300,610977860,5320,5320,5320,5320,0
|
|
20241007,181200,610977860,5320,5320,5320,5320,0
|
|
20241007,181100,610977860,5320,5320,5320,5320,0
|
|
20241007,181000,610977860,5320,5320,5320,5320,0
|
|
20241007,180900,610977860,5320,5320,5320,5320,0
|
|
20241007,180800,610977860,5320,5320,5320,5320,0
|
|
20241007,180700,610977860,5320,5320,5320,5320,0
|
|
20241007,180600,610977860,5320,5320,5320,5320,2317
|
|
20241007,180500,610977860,5320,5320,5320,5320,0
|
|
20241007,180400,610977860,5320,5320,5320,5320,0
|
|
20241007,180300,610977860,5320,5320,5320,5320,0
|
|
20241007,180200,610977860,5320,5320,5320,5320,0
|
|
20241007,180100,610977860,5320,5320,5320,5320,0
|
|
20241007,180000,610977860,5320,5320,5320,5320,0
|
|
20241007,175900,610977860,5320,5320,5320,5320,0
|
|
20241007,175800,610977860,5320,5320,5320,5320,0
|
|
20241007,175700,610977860,5320,5320,5320,5320,0
|
|
20241007,175600,610977860,5320,5320,5320,5320,0
|
|
20241007,175500,610977860,5320,5320,5320,5320,0
|
|
20241007,175400,610977860,5320,5320,5320,5320,0
|
|
20241007,175300,610977860,5320,5320,5320,5320,0
|
|
20241007,175200,610977860,5320,5320,5320,5320,0
|
|
20241007,175100,610977860,5320,5320,5320,5320,0
|
|
20241007,175000,610977860,5320,5320,5320,5320,0
|
|
20241007,174900,610977860,5320,5320,5320,5320,0
|
|
20241007,174800,610977860,5320,5320,5320,5320,0
|
|
20241007,174700,610977860,5320,5320,5320,5320,0
|
|
20241007,174600,610977860,5320,5320,5320,5320,0
|
|
20241007,174500,610977860,5320,5320,5320,5320,0
|
|
20241007,174400,610977860,5320,5320,5320,5320,0
|
|
20241007,174300,610977860,5320,5320,5320,5320,0
|
|
20241007,174200,610977860,5320,5320,5320,5320,0
|
|
20241007,174100,610977860,5320,5320,5320,5320,0
|
|
20241007,174000,610977860,5320,5320,5320,5320,0
|
|
20241007,173900,610977860,5320,5320,5320,5320,0
|
|
20241007,173800,610977860,5320,5320,5320,5320,0
|
|
20241007,173700,610977860,5320,5320,5320,5320,0
|
|
20241007,173600,610977860,5320,5320,5320,5320,2317
|
|
20241007,173500,610977860,5320,5320,5320,5320,0
|
|
20241007,173400,610977860,5320,5320,5320,5320,0
|
|
20241007,173300,610977860,5320,5320,5320,5320,0
|
|
20241007,173200,610977860,5320,5320,5320,5320,0
|
|
20241007,173100,610977860,5320,5320,5320,5320,0
|
|
20241007,173000,610977860,5320,5320,5320,5320,0
|
|
20241007,172900,610977860,5320,5320,5320,5320,0
|
|
20241007,172800,610977860,5320,5320,5320,5320,0
|
|
20241007,172700,610977860,5320,5320,5320,5320,0
|
|
20241007,172600,610977860,5320,5320,5320,5320,0
|
|
20241007,172500,610977860,5320,5320,5320,5320,0
|
|
20241007,172400,610977860,5320,5320,5320,5320,0
|
|
20241007,172300,610977860,5320,5320,5320,5320,0
|
|
20241007,172200,610977860,5320,5320,5320,5320,0
|
|
20241007,172100,610977860,5320,5320,5320,5320,0
|
|
20241007,172000,610977860,5320,5320,5320,5320,0
|
|
20241007,171900,610977860,5320,5320,5320,5320,0
|
|
20241007,171800,610977860,5320,5320,5320,5320,0
|
|
20241007,171700,610977860,5320,5320,5320,5320,0
|
|
20241007,171600,610977860,5320,5320,5320,5320,0
|
|
20241007,171500,610977860,5320,5320,5320,5320,0
|
|
20241007,171400,610977860,5320,5320,5320,5320,0
|
|
20241007,171300,610977860,5320,5320,5320,5320,0
|
|
20241007,171200,610977860,5320,5320,5320,5320,0
|
|
20241007,171100,610977860,5320,5320,5320,5320,0
|
|
20241007,171000,610977860,5320,5320,5320,5320,0
|
|
20241007,170900,610977860,5320,5320,5320,5320,0
|
|
20241007,170800,610977860,5320,5320,5320,5320,0
|
|
20241007,170700,610977860,5320,5320,5320,5320,0
|
|
20241007,170600,610977860,5320,5320,5320,5320,2317
|
|
20241007,170500,610977860,5320,5320,5320,5320,0
|
|
20241007,170400,610977860,5320,5320,5320,5320,0
|
|
20241007,170300,610977860,5320,5320,5320,5320,0
|
|
20241007,170200,610977860,5320,5320,5320,5320,0
|
|
20241007,170100,610977860,5320,5320,5320,5320,0
|
|
20241007,170000,610977860,5320,5320,5320,5320,0
|
|
20241007,165900,610977860,5320,5320,5320,5320,0
|
|
20241007,165800,610977860,5320,5320,5320,5320,0
|
|
20241007,165700,610977860,5320,5320,5320,5320,0
|
|
20241007,165600,610977860,5320,5320,5320,5320,0
|
|
20241007,165500,610977860,5320,5320,5320,5320,0
|
|
20241007,165400,610977860,5320,5320,5320,5320,0
|
|
20241007,165300,610977860,5320,5320,5320,5320,0
|
|
20241007,165200,610977860,5320,5320,5320,5320,0
|
|
20241007,165100,610977860,5320,5320,5320,5320,0
|
|
20241007,165000,610977860,5320,5320,5320,5320,0
|
|
20241007,164900,610977860,5320,5320,5320,5320,0
|
|
20241007,164800,610977860,5320,5320,5320,5320,0
|
|
20241007,164700,610977860,5320,5320,5320,5320,0
|
|
20241007,164600,610977860,5320,5320,5320,5320,0
|
|
20241007,164500,610977860,5320,5320,5320,5320,0
|
|
20241007,164400,610977860,5320,5320,5320,5320,0
|
|
20241007,164300,610977860,5320,5320,5320,5320,0
|
|
20241007,164200,610977860,5320,5320,5320,5320,0
|
|
20241007,164100,610977860,5320,5320,5320,5320,0
|
|
20241007,164000,610977860,5320,5320,5320,5320,0
|
|
20241007,163900,610977860,5320,5320,5320,5320,0
|
|
20241007,163800,610977860,5320,5320,5320,5320,0
|
|
20241007,163700,610977860,5320,5320,5320,5320,0
|
|
20241007,163600,610977860,5320,5320,5320,5320,2317
|
|
20241007,163500,610977860,5320,5320,5320,5320,0
|
|
20241007,163400,610977860,5320,5320,5320,5320,0
|
|
20241007,163300,610977860,5320,5320,5320,5320,0
|
|
20241007,163200,610977860,5320,5320,5320,5320,0
|
|
20241007,163100,610977860,5320,5320,5320,5320,0
|
|
20241007,163000,610977860,5320,5320,5320,5320,0
|
|
20241007,162900,610977860,5320,5320,5320,5320,0
|
|
20241007,162800,610977860,5320,5320,5320,5320,0
|
|
20241007,162700,610977860,5320,5320,5320,5320,0
|
|
20241007,162600,610977860,5320,5320,5320,5320,0
|
|
20241007,162500,610977860,5320,5320,5320,5320,0
|
|
20241007,162400,610977860,5320,5320,5320,5320,0
|
|
20241007,162300,610977860,5320,5320,5320,5320,0
|
|
20241007,162200,610977860,5320,5320,5320,5320,0
|
|
20241007,162100,610977860,5320,5320,5320,5320,0
|
|
20241007,162000,610977860,5320,5320,5320,5320,0
|
|
20241007,161900,610977860,5320,5320,5320,5320,0
|
|
20241007,161800,610977860,5320,5320,5320,5320,0
|
|
20241007,161700,610977860,5320,5320,5320,5320,0
|
|
20241007,161600,610977860,5320,5320,5320,5320,0
|
|
20241007,161500,610977860,5320,5320,5320,5320,0
|
|
20241007,161400,610977860,5320,5320,5320,5320,0
|
|
20241007,161300,610977860,5320,5320,5320,5320,0
|
|
20241007,161200,610977860,5320,5320,5320,5320,0
|
|
20241007,161100,610977860,5320,5320,5320,5320,0
|
|
20241007,161000,610977860,5320,5320,5320,5320,0
|
|
20241007,160900,610977860,5320,5320,5320,5320,0
|
|
20241007,160800,610977860,5320,5320,5320,5320,0
|
|
20241007,160700,610977860,5320,5320,5320,5320,0
|
|
20241007,160600,610977860,5320,5320,5320,5320,2317
|
|
20241007,160500,610977860,5320,5320,5320,5320,0
|
|
20241007,160400,610977860,5320,5320,5320,5320,0
|
|
20241007,160300,610977860,5320,5320,5320,5320,0
|
|
20241007,160200,610977860,5320,5320,5320,5320,0
|
|
20241007,160100,610977860,5320,5320,5320,5320,0
|
|
20241007,160000,610977860,5320,5320,5320,5320,0
|
|
20241007,155900,610977860,5320,5320,5320,5320,0
|
|
20241007,155800,610977860,5320,5320,5320,5320,0
|
|
20241007,155700,610977860,5320,5320,5320,5320,0
|
|
20241007,155600,610977860,5320,5320,5320,5320,0
|
|
20241007,155500,610977860,5320,5320,5320,5320,0
|
|
20241007,155400,610977860,5320,5320,5320,5320,0
|
|
20241007,155300,610977860,5320,5320,5320,5320,0
|
|
20241007,155200,610977860,5320,5320,5320,5320,0
|
|
20241007,155100,610977860,5320,5320,5320,5320,0
|
|
20241007,155000,610977860,5320,5320,5320,5320,0
|
|
20241007,154900,610977860,5320,5320,5320,5320,0
|
|
20241007,154800,610977860,5320,5320,5320,5320,0
|
|
20241007,154700,610977860,5320,5320,5320,5320,0
|
|
20241007,154600,610977860,5320,5320,5320,5320,0
|
|
20241007,154500,610977860,5320,5320,5320,5320,0
|
|
20241007,154400,610977860,5320,5320,5320,5320,0
|
|
20241007,154300,610977860,5320,5320,5320,5320,0
|
|
20241007,154200,610977860,5320,5320,5320,5320,0
|
|
20241007,154100,610977860,5320,5320,5320,5320,0
|
|
20241007,154000,610977860,5320,5320,5320,5320,0
|
|
20241007,153900,610977860,5320,5320,5320,5320,0
|
|
20241007,153800,610977860,5320,5320,5320,5320,0
|
|
20241007,153700,610977860,5320,5320,5320,5320,0
|
|
20241007,153600,610977860,5320,5320,5320,5320,2317
|
|
20241007,153500,610977860,5320,5320,5320,5320,0
|
|
20241007,153400,610977860,5320,5320,5320,5320,0
|
|
20241007,153300,610977860,5320,5320,5320,5320,0
|
|
20241007,153200,610977860,5320,5320,5320,5320,0
|
|
20241007,153100,610977860,5320,5320,5320,5320,0
|
|
20241007,153000,610977860,5320,5320,5320,5320,2317
|
|
20241007,152900,598651420,5310,5310,5310,5310,0
|
|
20241007,152800,598651420,5310,5310,5310,5310,0
|
|
20241007,152700,598651420,5310,5310,5310,5310,0
|
|
20241007,152600,598651420,5310,5310,5310,5310,0
|
|
20241007,152500,598651420,5310,5310,5310,5310,0
|
|
20241007,152400,598651420,5310,5310,5310,5310,0
|
|
20241007,152300,598651420,5310,5310,5310,5310,0
|
|
20241007,152200,598651420,5310,5310,5310,5310,0
|
|
20241007,152100,598651420,5310,5310,5310,5310,0
|
|
20241007,152000,598651420,5310,5310,5310,5310,0
|
|
20241007,151900,598651420,5310,5310,5310,5310,193
|
|
20241007,151800,597626590,5310,5310,5310,5310,200
|
|
20241007,151700,596564590,5300,5300,5300,5300,0
|
|
20241007,151600,596564590,5300,5300,5300,5300,20
|
|
20241007,151500,596458590,5300,5300,5300,5300,0
|
|
20241007,151400,596458590,5300,5300,5300,5300,5
|
|
20241007,151300,596432090,5290,5290,5290,5290,23
|
|
20241007,151200,596310420,5300,5300,5300,5300,90
|
|
20241007,151100,595833420,5300,5300,5300,5300,100
|
|
20241007,151000,595303420,5300,5300,5300,5300,20
|
|
20241007,150900,595197420,5290,5290,5290,5290,0
|
|
20241007,150800,595197420,5290,5290,5290,5290,204
|
|
20241007,150700,594118260,5290,5290,5290,5290,1
|
|
20241007,150600,594112970,5290,5290,5290,5290,315
|
|
20241007,150500,592446620,5300,5300,5300,5300,0
|
|
20241007,150400,592446620,5300,5300,5300,5300,0
|
|
20241007,150300,592446620,5300,5300,5300,5300,0
|
|
20241007,150200,592446620,5300,5300,5300,5300,0
|
|
20241007,150100,592446620,5300,5300,5300,5300,65
|
|
20241007,150000,592102120,5300,5300,5300,5300,0
|
|
20241007,145900,592102120,5300,5300,5300,5300,0
|
|
20241007,145800,592102120,5300,5300,5300,5300,100
|
|
20241007,145700,591572120,5300,5300,5300,5300,0
|
|
20241007,145600,591572120,5300,5300,5300,5300,0
|
|
20241007,145500,591572120,5300,5300,5300,5300,0
|
|
20241007,145400,591572120,5300,5300,5300,5300,0
|
|
20241007,145300,591572120,5300,5300,5300,5300,0
|
|
20241007,145200,591572120,5300,5290,5300,5290,235
|
|
20241007,145100,590328420,5290,5290,5290,5290,0
|
|
20241007,145000,590328420,5290,5290,5290,5290,18
|
|
20241007,144900,590233200,5270,5270,5270,5270,0
|
|
20241007,144800,590233200,5270,5270,5270,5270,0
|
|
20241007,144700,590233200,5270,5270,5270,5270,0
|
|
20241007,144600,590233200,5270,5280,5280,5270,65
|
|
20241007,144500,589890160,5280,5280,5280,5280,2
|
|
20241007,144400,589879600,5280,5290,5330,5280,132
|
|
20241007,144300,589182390,5300,5300,5300,5300,0
|
|
20241007,144200,589182390,5300,5300,5300,5300,0
|
|
20241007,144100,589182390,5300,5300,5300,5300,0
|
|
20241007,144000,589182390,5300,5300,5300,5300,0
|
|
20241007,143900,589182390,5300,5300,5300,5300,0
|
|
20241007,143800,589182390,5300,5300,5300,5300,0
|
|
20241007,143700,589182390,5300,5320,5320,5300,110
|
|
20241007,143600,588599190,5320,5320,5320,5320,5
|
|
20241007,143500,588572590,5340,5340,5340,5340,0
|
|
20241007,143400,588572590,5340,5340,5340,5340,413
|
|
20241007,143300,586367170,5340,5340,5340,5340,178
|
|
20241007,143200,585416650,5340,5340,5340,5340,0
|
|
20241007,143100,585416650,5340,5340,5340,5340,0
|
|
20241007,143000,585416650,5340,5340,5340,5340,0
|
|
20241007,142900,585416650,5340,5340,5340,5340,0
|
|
20241007,142800,585416650,5340,5340,5340,5340,0
|
|
20241007,142700,585416650,5340,5340,5340,5340,2
|
|
20241007,142600,585405970,5340,5320,5340,5320,200
|
|
20241007,142500,584339210,5320,5320,5320,5320,0
|
|
20241007,142400,584339210,5320,5320,5320,5320,1
|
|
20241007,142300,584333890,5310,5310,5310,5310,0
|
|
20241007,142200,584333890,5310,5310,5310,5310,0
|
|
20241007,142100,584333890,5310,5310,5310,5310,40
|
|
20241007,142000,584121490,5300,5320,5320,5250,5814
|
|
20241007,141900,553317860,5340,5340,5340,5340,0
|
|
20241007,141800,553317860,5340,5330,5340,5330,50
|
|
20241007,141700,553051060,5320,5330,5330,5320,101
|
|
20241007,141600,552513250,5350,5350,5350,5350,30
|
|
20241007,141500,552352750,5350,5350,5350,5350,0
|
|
20241007,141400,552352750,5350,5350,5350,5350,1
|
|
20241007,141300,552347400,5330,5350,5350,5330,1323
|
|
20241007,141200,545275810,5340,5330,5340,5330,3561
|
|
20241007,141100,526260260,5330,5330,5330,5330,1
|
|
20241007,141000,526254930,5340,5340,5340,5340,201
|
|
20241007,140900,525181590,5340,5340,5340,5340,0
|
|
20241007,140800,525181590,5340,5340,5340,5340,0
|
|
20241007,140700,525181590,5340,5340,5340,5340,0
|
|
20241007,140600,525181590,5340,5340,5340,5340,5
|
|
20241007,140500,525154890,5330,5330,5330,5330,0
|
|
20241007,140400,525154890,5330,5320,5330,5320,3500
|
|
20241007,140300,506500780,5320,5320,5320,5320,1
|
|
20241007,140200,506495460,5320,5320,5320,5320,0
|
|
20241007,140100,506495460,5320,5320,5320,5320,3500
|
|
20241007,140000,487875460,5320,5320,5320,5320,0
|
|
20241007,135900,487875460,5320,5300,5320,5300,3611
|
|
20241007,135800,468712800,5300,5300,5300,5300,289
|
|
20241007,135700,467181100,5280,5280,5280,5280,0
|
|
20241007,135600,467181100,5280,5280,5280,5280,100
|
|
20241007,135500,466653100,5290,5290,5290,5290,0
|
|
20241007,135400,466653100,5290,5290,5290,5290,0
|
|
20241007,135300,466653100,5290,5290,5290,5290,67
|
|
20241007,135200,466298670,5290,5290,5290,5290,200
|
|
20241007,135100,465240670,5300,5300,5300,5300,10
|
|
20241007,135000,465187670,5300,5300,5300,5300,0
|
|
20241007,134900,465187670,5300,5300,5300,5300,339
|
|
20241007,134800,463390970,5300,5300,5300,5300,0
|
|
20241007,134700,463390970,5300,5300,5300,5300,0
|
|
20241007,134600,463390970,5300,5300,5300,5300,0
|
|
20241007,134500,463390970,5300,5300,5300,5300,1448
|
|
20241007,134400,455716570,5300,5300,5300,5300,0
|
|
20241007,134300,455716570,5300,5310,5310,5300,901
|
|
20241007,134200,450941260,5310,5310,5310,5310,350
|
|
20241007,134100,449082760,5310,5310,5310,5310,0
|
|
20241007,134000,449082760,5310,5310,5310,5310,500
|
|
20241007,133900,446427760,5310,5310,5310,5310,779
|
|
20241007,133800,442291270,5320,5310,5320,5310,1825
|
|
20241007,133700,432583130,5310,5310,5310,5310,16
|
|
20241007,133600,432498170,5310,5300,5310,5300,8830
|
|
20241007,133500,385695210,5300,5290,5300,5290,263
|
|
20241007,133400,384301440,5290,5290,5290,5290,2
|
|
20241007,133300,384290860,5290,5290,5290,5290,6
|
|
20241007,133200,384259120,5290,5280,5290,5280,378
|
|
20241007,133100,382259810,5280,5280,5280,5280,3289
|
|
20241007,133000,364893890,5280,5270,5280,5270,220
|
|
20241007,132900,363733290,5240,5240,5240,5240,13
|
|
20241007,132800,363665170,5240,5250,5280,5240,2395
|
|
20241007,132700,351087360,5250,5210,5250,5210,7859
|
|
20241007,132600,309941880,5210,5210,5210,5210,0
|
|
20241007,132500,309941880,5210,5210,5210,5210,0
|
|
20241007,132400,309941880,5210,5210,5210,5210,85
|
|
20241007,132300,309499030,5200,5200,5200,5200,0
|
|
20241007,132200,309499030,5200,5200,5200,5200,0
|
|
20241007,132100,309499030,5200,5200,5200,5200,20
|
|
20241007,132000,309395030,5210,5210,5210,5210,1289
|
|
20241007,131900,302679340,5210,5210,5210,5210,15
|
|
20241007,131800,302601190,5210,5210,5210,5210,10
|
|
20241007,131700,302549090,5200,5200,5200,5200,0
|
|
20241007,131600,302549090,5200,5200,5200,5200,0
|
|
20241007,131500,302549090,5200,5200,5200,5200,0
|
|
20241007,131400,302549090,5200,5200,5210,5200,83
|
|
20241007,131300,302117440,5200,5200,5200,5200,0
|
|
20241007,131200,302117440,5200,5200,5200,5200,0
|
|
20241007,131100,302117440,5200,5200,5200,5200,15
|
|
20241007,131000,302039440,5200,5200,5200,5200,0
|
|
20241007,130900,302039440,5200,5200,5200,5200,0
|
|
20241007,130800,302039440,5200,5200,5200,5200,0
|
|
20241007,130700,302039440,5200,5200,5200,5200,100
|
|
20241007,130600,301519440,5200,5200,5200,5200,5
|
|
20241007,130500,301493440,5200,5200,5200,5200,0
|
|
20241007,130400,301493440,5200,5200,5200,5200,0
|
|
20241007,130300,301493440,5200,5200,5200,5200,0
|
|
20241007,130200,301493440,5200,5200,5200,5200,183
|
|
20241007,130100,300541840,5190,5190,5190,5190,0
|
|
20241007,130000,300541840,5190,5190,5190,5190,1
|
|
20241007,125900,300536650,5190,5190,5190,5190,0
|
|
20241007,125800,300536650,5190,5190,5190,5190,0
|
|
20241007,125700,300536650,5190,5190,5190,5190,0
|
|
20241007,125600,300536650,5190,5190,5190,5190,3
|
|
20241007,125500,300521080,5190,5190,5190,5190,0
|
|
20241007,125400,300521080,5190,5190,5190,5190,0
|
|
20241007,125300,300521080,5190,5190,5190,5190,0
|
|
20241007,125200,300521080,5190,5190,5190,5190,2
|
|
20241007,125100,300510700,5190,5200,5200,5190,2
|
|
20241007,125000,300500310,5190,5190,5190,5190,0
|
|
20241007,124900,300500310,5190,5190,5190,5190,100
|
|
20241007,124800,299981310,5190,5190,5190,5190,0
|
|
20241007,124700,299981310,5190,5190,5190,5190,0
|
|
20241007,124600,299981310,5190,5190,5190,5190,0
|
|
20241007,124500,299981310,5190,5190,5190,5190,0
|
|
20241007,124400,299981310,5190,5200,5200,5190,2000
|
|
20241007,124300,289601210,5200,5200,5200,5200,0
|
|
20241007,124200,289601210,5200,5200,5200,5200,145
|
|
20241007,124100,288847210,5200,5200,5200,5200,0
|
|
20241007,124000,288847210,5200,5200,5200,5200,200
|
|
20241007,123900,287807210,5190,5190,5190,5190,0
|
|
20241007,123800,287807210,5190,5190,5190,5190,0
|
|
20241007,123700,287807210,5190,5190,5190,5190,200
|
|
20241007,123600,286769210,5190,5190,5190,5190,10
|
|
20241007,123500,286717310,5200,5200,5200,5200,928
|
|
20241007,123400,281891710,5190,5190,5190,5190,0
|
|
20241007,123300,281891710,5190,5190,5190,5190,0
|
|
20241007,123200,281891710,5190,5190,5190,5190,100
|
|
20241007,123100,281372710,5200,5200,5200,5200,0
|
|
20241007,123000,281372710,5200,5200,5200,5200,0
|
|
20241007,122900,281372710,5200,5200,5200,5200,100
|
|
20241007,122800,280852710,5200,5200,5200,5200,1267
|
|
20241007,122700,274264310,5200,5200,5200,5200,300
|
|
20241007,122600,272704310,5200,5200,5200,5200,0
|
|
20241007,122500,272704310,5200,5200,5200,5200,0
|
|
20241007,122400,272704310,5200,5200,5200,5200,0
|
|
20241007,122300,272704310,5200,5200,5200,5200,0
|
|
20241007,122200,272704310,5200,5200,5200,5200,0
|
|
20241007,122100,272704310,5200,5200,5200,5200,19
|
|
20241007,122000,272605510,5200,5200,5200,5200,0
|
|
20241007,121900,272605510,5200,5200,5200,5200,2
|
|
20241007,121800,272595110,5200,5200,5200,5200,0
|
|
20241007,121700,272595110,5200,5200,5200,5200,0
|
|
20241007,121600,272595110,5200,5200,5200,5200,0
|
|
20241007,121500,272595110,5200,5200,5200,5200,70
|
|
20241007,121400,272231110,5200,5200,5200,5200,0
|
|
20241007,121300,272231110,5200,5200,5200,5200,0
|
|
20241007,121200,272231110,5200,5200,5200,5200,158
|
|
20241007,121100,271409510,5210,5210,5210,5210,0
|
|
20241007,121000,271409510,5210,5210,5210,5210,0
|
|
20241007,120900,271409510,5210,5210,5210,5210,107
|
|
20241007,120800,270852040,5210,5210,5210,5210,0
|
|
20241007,120700,270852040,5210,5210,5210,5210,50
|
|
20241007,120600,270591540,5210,5210,5210,5210,1
|
|
20241007,120500,270586330,5210,5210,5210,5210,0
|
|
20241007,120400,270586330,5210,5210,5210,5210,0
|
|
20241007,120300,270586330,5210,5210,5210,5210,0
|
|
20241007,120200,270586330,5210,5210,5210,5210,34
|
|
20241007,120100,270409190,5210,5210,5210,5210,0
|
|
20241007,120000,270409190,5210,5210,5210,5210,0
|
|
20241007,115900,270409190,5210,5210,5210,5210,166
|
|
20241007,115800,269544330,5210,5210,5210,5210,0
|
|
20241007,115700,269544330,5210,5210,5210,5210,0
|
|
20241007,115600,269544330,5210,5210,5210,5210,0
|
|
20241007,115500,269544330,5210,5210,5210,5210,0
|
|
20241007,115400,269544330,5210,5210,5210,5210,210
|
|
20241007,115300,268450230,5190,5190,5190,5190,0
|
|
20241007,115200,268450230,5190,5190,5190,5190,0
|
|
20241007,115100,268450230,5190,5200,5200,5190,300
|
|
20241007,115000,266890510,5200,5200,5200,5200,0
|
|
20241007,114900,266890510,5200,5200,5200,5200,0
|
|
20241007,114800,266890510,5200,5200,5200,5200,74
|
|
20241007,114700,266505710,5220,5220,5220,5220,100
|
|
20241007,114600,265983710,5220,5220,5220,5220,0
|
|
20241007,114500,265983710,5220,5220,5220,5220,0
|
|
20241007,114400,265983710,5220,5220,5220,5220,0
|
|
20241007,114300,265983710,5220,5220,5220,5220,0
|
|
20241007,114200,265983710,5220,5220,5220,5220,0
|
|
20241007,114100,265983710,5220,5220,5220,5220,0
|
|
20241007,114000,265983710,5220,5220,5220,5220,0
|
|
20241007,113900,265983710,5220,5220,5220,5220,1
|
|
20241007,113800,265978490,5220,5220,5220,5220,0
|
|
20241007,113700,265978490,5220,5220,5220,5220,0
|
|
20241007,113600,265978490,5220,5220,5220,5220,0
|
|
20241007,113500,265978490,5220,5220,5220,5220,0
|
|
20241007,113400,265978490,5220,5220,5220,5220,0
|
|
20241007,113300,265978490,5220,5210,5220,5210,40
|
|
20241007,113200,265769740,5220,5220,5220,5220,0
|
|
20241007,113100,265769740,5220,5220,5220,5220,0
|
|
20241007,113000,265769740,5220,5220,5220,5220,6
|
|
20241007,112900,265738420,5210,5210,5210,5210,10
|
|
20241007,112800,265686320,5210,5210,5210,5210,0
|
|
20241007,112700,265686320,5210,5210,5210,5210,11
|
|
20241007,112600,265629010,5200,5200,5200,5200,181
|
|
20241007,112500,264687810,5200,5200,5200,5200,419
|
|
20241007,112400,262509010,5200,5200,5200,5200,0
|
|
20241007,112300,262509010,5200,5200,5200,5200,0
|
|
20241007,112200,262509010,5200,5200,5200,5200,620
|
|
20241007,112100,259285010,5200,5200,5200,5200,1000
|
|
20241007,112000,254085010,5200,5200,5200,5200,0
|
|
20241007,111900,254085010,5200,5200,5200,5200,0
|
|
20241007,111800,254085010,5200,5200,5200,5200,0
|
|
20241007,111700,254085010,5200,5200,5200,5200,0
|
|
20241007,111600,254085010,5200,5200,5200,5200,0
|
|
20241007,111500,254085010,5200,5200,5200,5200,64
|
|
20241007,111400,253752210,5200,5200,5200,5200,1052
|
|
20241007,111300,248281810,5200,5200,5200,5200,0
|
|
20241007,111200,248281810,5200,5200,5200,5200,1
|
|
20241007,111100,248276610,5200,5200,5200,5200,0
|
|
20241007,111000,248276610,5200,5200,5200,5200,50
|
|
20241007,110900,248016610,5200,5200,5200,5200,50
|
|
20241007,110800,247756610,5200,5200,5200,5200,12
|
|
20241007,110700,247694210,5200,5200,5200,5200,21
|
|
20241007,110600,247585010,5210,5210,5210,5210,0
|
|
20241007,110500,247585010,5210,5210,5210,5210,40
|
|
20241007,110400,247376610,5200,5200,5200,5200,9
|
|
20241007,110300,247329810,5190,5190,5190,5190,202
|
|
20241007,110200,246281430,5180,5180,5180,5180,0
|
|
20241007,110100,246281430,5180,5180,5180,5180,1
|
|
20241007,110000,246276250,5180,5180,5180,5180,0
|
|
20241007,105900,246276250,5180,5180,5180,5180,172
|
|
20241007,105800,245385290,5180,5180,5180,5180,3
|
|
20241007,105700,245369750,5180,5180,5180,5180,0
|
|
20241007,105600,245369750,5180,5180,5180,5180,5
|
|
20241007,105500,245343850,5170,5180,5180,5170,600
|
|
20241007,105400,242240180,5190,5190,5190,5190,0
|
|
20241007,105300,242240180,5190,5190,5190,5190,0
|
|
20241007,105200,242240180,5190,5190,5190,5190,2
|
|
20241007,105100,242229800,5190,5190,5190,5190,11
|
|
20241007,105000,242172710,5190,5190,5190,5190,325
|
|
20241007,104900,240485960,5190,5190,5190,5190,1
|
|
20241007,104800,240480770,5200,5200,5200,5200,0
|
|
20241007,104700,240480770,5200,5200,5200,5200,200
|
|
20241007,104600,239440770,5200,5200,5200,5200,0
|
|
20241007,104500,239440770,5200,5200,5200,5200,0
|
|
20241007,104400,239440770,5200,5200,5200,5200,0
|
|
20241007,104300,239440770,5200,5200,5200,5200,0
|
|
20241007,104200,239440770,5200,5200,5200,5200,385
|
|
20241007,104100,237438770,5230,5230,5230,5230,0
|
|
20241007,104000,237438770,5230,5230,5230,5230,0
|
|
20241007,103900,237438770,5230,5230,5230,5230,0
|
|
20241007,103800,237438770,5230,5230,5230,5230,0
|
|
20241007,103700,237438770,5230,5230,5230,5230,0
|
|
20241007,103600,237438770,5230,5230,5230,5230,0
|
|
20241007,103500,237438770,5230,5230,5230,5230,101
|
|
20241007,103400,236910540,5200,5210,5210,5200,1000
|
|
20241007,103300,231708520,5210,5210,5210,5210,0
|
|
20241007,103200,231708520,5210,5210,5210,5210,300
|
|
20241007,103100,230145520,5210,5210,5210,5210,334
|
|
20241007,103000,228405380,5240,5240,5240,5240,0
|
|
20241007,102900,228405380,5240,5240,5240,5240,0
|
|
20241007,102800,228405380,5240,5240,5240,5240,0
|
|
20241007,102700,228405380,5240,5240,5240,5240,0
|
|
20241007,102600,228405380,5240,5240,5240,5240,0
|
|
20241007,102500,228405380,5240,5240,5240,5240,0
|
|
20241007,102400,228405380,5240,5240,5240,5240,1
|
|
20241007,102300,228400140,5240,5240,5240,5240,400
|
|
20241007,102200,226304140,5240,5240,5240,5240,0
|
|
20241007,102100,226304140,5240,5240,5240,5240,0
|
|
20241007,102000,226304140,5240,5240,5240,5240,11
|
|
20241007,101900,226246500,5240,5240,5240,5240,40
|
|
20241007,101800,226036900,5240,5200,5240,5200,665
|
|
20241007,101700,222576530,5230,5230,5230,5230,1000
|
|
20241007,101600,217346530,5230,5230,5230,5230,900
|
|
20241007,101500,212639530,5200,5200,5200,5200,957
|
|
20241007,101400,207663130,5230,5230,5230,5230,0
|
|
20241007,101300,207663130,5230,5230,5230,5230,0
|
|
20241007,101200,207663130,5230,5230,5230,5230,26
|
|
20241007,101100,207527150,5230,5230,5230,5230,0
|
|
20241007,101000,207527150,5230,5230,5230,5230,1500
|
|
20241007,100900,199682150,5230,5230,5230,5230,1
|
|
20241007,100800,199676920,5230,5230,5230,5230,1
|
|
20241007,100700,199671690,5220,5220,5220,5220,0
|
|
20241007,100600,199671690,5220,5220,5220,5220,20
|
|
20241007,100500,199567290,5220,5230,5230,5220,1004
|
|
20241007,100400,194320410,5220,5210,5220,5210,3229
|
|
20241007,100300,177495030,5200,5200,5200,5200,3163
|
|
20241007,100200,161047430,5200,5180,5200,5180,6985
|
|
20241007,100100,124834070,5180,5170,5180,5170,101
|
|
20241007,100000,124311890,5180,5180,5180,5180,188
|
|
20241007,095900,123338050,5170,5160,5170,5160,1324
|
|
20241007,095800,116493970,5160,5160,5160,5160,1
|
|
20241007,095700,116488810,5160,5170,5170,5160,141
|
|
20241007,095600,115761240,5140,5140,5140,5140,10
|
|
20241007,095500,115709840,5140,5150,5150,5140,350
|
|
20241007,095400,113910750,5160,5160,5160,5160,4
|
|
20241007,095300,113890110,5160,5160,5160,5160,6
|
|
20241007,095200,113859150,5170,5170,5170,5170,0
|
|
20241007,095100,113859150,5170,5170,5170,5170,7
|
|
20241007,095000,113822960,5170,5170,5170,5170,18
|
|
20241007,094900,113729900,5160,5160,5160,5160,9
|
|
20241007,094800,113683460,5170,5170,5170,5170,0
|
|
20241007,094700,113683460,5170,5170,5170,5170,1059
|
|
20241007,094600,108208430,5170,5170,5170,5140,4009
|
|
20241007,094500,87601770,5170,5170,5170,5170,7
|
|
20241007,094400,87565580,5170,5160,5170,5160,1002
|
|
20241007,094300,82389440,5170,5170,5170,5170,0
|
|
20241007,094200,82389440,5170,5170,5170,5170,2
|
|
20241007,094100,82379100,5170,5170,5170,5170,0
|
|
20241007,094000,82379100,5170,5170,5170,5170,100
|
|
20241007,093900,81862100,5170,5170,5170,5170,12
|
|
20241007,093800,81800060,5170,5170,5170,5170,0
|
|
20241007,093700,81800060,5170,5170,5170,5170,0
|
|
20241007,093600,81800060,5170,5170,5170,5170,0
|
|
20241007,093500,81800060,5170,5130,5170,5130,530
|
|
20241007,093400,79080810,5130,5130,5130,5130,297
|
|
20241007,093300,77557200,5160,5160,5160,5160,0
|
|
20241007,093200,77557200,5160,5160,5160,5120,1075
|
|
20241007,093100,72052220,5130,5130,5130,5130,0
|
|
20241007,093000,72052220,5130,5130,5130,5130,70
|
|
20241007,092900,71693120,5160,5160,5160,5160,20
|
|
20241007,092800,71589920,5170,5170,5170,5170,2
|
|
20241007,092700,71579580,5170,5170,5170,5170,0
|
|
20241007,092600,71579580,5170,5140,5170,5140,911
|
|
20241007,092500,66896440,5150,5170,5170,5150,12
|
|
20241007,092400,66834580,5170,5170,5170,5170,10
|
|
20241007,092300,66782880,5150,5170,5170,5140,176
|
|
20241007,092200,65877910,5150,5170,5170,5150,810
|
|
20241007,092100,61706210,5180,5180,5180,5180,0
|
|
20241007,092000,61706210,5180,5180,5180,5180,10
|
|
20241007,091900,61654410,5190,5190,5190,5190,0
|
|
20241007,091800,61654410,5190,5190,5190,5190,1
|
|
20241007,091700,61649220,5190,5160,5190,5160,537
|
|
20241007,091600,58878270,5150,5150,5150,5150,216
|
|
20241007,091500,57765870,5150,5150,5150,5150,4
|
|
20241007,091400,57745270,5150,5150,5150,5150,30
|
|
20241007,091300,57590770,5140,5140,5140,5140,50
|
|
20241007,091200,57333770,5140,5140,5140,5140,13
|
|
20241007,091100,57266950,5140,5110,5140,5100,1456
|
|
20241007,091000,49806710,5100,5110,5110,5100,373
|
|
20241007,090900,47901090,5100,5110,5110,5100,393
|
|
20241007,090800,45893960,5110,5110,5110,5110,1985
|
|
20241007,090700,35750610,5110,5120,5120,5110,100
|
|
20241007,090600,35239510,5120,5120,5120,5120,0
|
|
20241007,090500,35239510,5120,5130,5130,5120,751
|
|
20241007,090400,31387490,5160,5130,5160,5130,706
|
|
20241007,090300,27765560,5160,5160,5160,5160,200
|
|
20241007,090200,26733560,5130,5160,5160,5110,1263
|
|
20241007,090100,20255730,5160,5200,5210,5160,2471
|
|
20241007,090000,7453800,5190,5200,5200,5190,1434
|