649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194600,443677060,8450,8450,8450,8450,1031
|
|
20241007,194500,443677060,8450,8450,8450,8450,0
|
|
20241007,194400,443677060,8450,8450,8450,8450,0
|
|
20241007,194300,443677060,8450,8450,8450,8450,0
|
|
20241007,194200,443677060,8450,8450,8450,8450,0
|
|
20241007,194100,443677060,8450,8450,8450,8450,0
|
|
20241007,194000,443677060,8450,8450,8450,8450,0
|
|
20241007,193900,443677060,8450,8450,8450,8450,0
|
|
20241007,193800,443677060,8450,8450,8450,8450,0
|
|
20241007,193700,443677060,8450,8450,8450,8450,0
|
|
20241007,193600,443677060,8450,8450,8450,8450,0
|
|
20241007,193500,443677060,8450,8450,8450,8450,0
|
|
20241007,193400,443677060,8450,8450,8450,8450,0
|
|
20241007,193300,443677060,8450,8450,8450,8450,0
|
|
20241007,193200,443677060,8450,8450,8450,8450,0
|
|
20241007,193100,443677060,8450,8450,8450,8450,0
|
|
20241007,193000,443677060,8450,8450,8450,8450,0
|
|
20241007,192900,443677060,8450,8450,8450,8450,0
|
|
20241007,192800,443677060,8450,8450,8450,8450,0
|
|
20241007,192700,443677060,8450,8450,8450,8450,0
|
|
20241007,192600,443677060,8450,8450,8450,8450,0
|
|
20241007,192500,443677060,8450,8450,8450,8450,0
|
|
20241007,192400,443677060,8450,8450,8450,8450,0
|
|
20241007,192300,443677060,8450,8450,8450,8450,0
|
|
20241007,192200,443677060,8450,8450,8450,8450,0
|
|
20241007,192100,443677060,8450,8450,8450,8450,0
|
|
20241007,192000,443677060,8450,8450,8450,8450,0
|
|
20241007,191900,443677060,8450,8450,8450,8450,0
|
|
20241007,191800,443677060,8450,8450,8450,8450,0
|
|
20241007,191700,443677060,8450,8450,8450,8450,0
|
|
20241007,191600,443677060,8450,8450,8450,8450,1031
|
|
20241007,191500,443677060,8450,8450,8450,8450,0
|
|
20241007,191400,443677060,8450,8450,8450,8450,0
|
|
20241007,191300,443677060,8450,8450,8450,8450,0
|
|
20241007,191200,443677060,8450,8450,8450,8450,0
|
|
20241007,191100,443677060,8450,8450,8450,8450,0
|
|
20241007,191000,443677060,8450,8450,8450,8450,0
|
|
20241007,190900,443677060,8450,8450,8450,8450,0
|
|
20241007,190800,443677060,8450,8450,8450,8450,0
|
|
20241007,190700,443677060,8450,8450,8450,8450,0
|
|
20241007,190600,443677060,8450,8450,8450,8450,0
|
|
20241007,190500,443677060,8450,8450,8450,8450,0
|
|
20241007,190400,443677060,8450,8450,8450,8450,0
|
|
20241007,190300,443677060,8450,8450,8450,8450,0
|
|
20241007,190200,443677060,8450,8450,8450,8450,0
|
|
20241007,190100,443677060,8450,8450,8450,8450,0
|
|
20241007,190000,443677060,8450,8450,8450,8450,0
|
|
20241007,185900,443677060,8450,8450,8450,8450,0
|
|
20241007,185800,443677060,8450,8450,8450,8450,0
|
|
20241007,185700,443677060,8450,8450,8450,8450,0
|
|
20241007,185600,443677060,8450,8450,8450,8450,0
|
|
20241007,185500,443677060,8450,8450,8450,8450,0
|
|
20241007,185400,443677060,8450,8450,8450,8450,0
|
|
20241007,185300,443677060,8450,8450,8450,8450,0
|
|
20241007,185200,443677060,8450,8450,8450,8450,0
|
|
20241007,185100,443677060,8450,8450,8450,8450,0
|
|
20241007,185000,443677060,8450,8450,8450,8450,0
|
|
20241007,184900,443677060,8450,8450,8450,8450,0
|
|
20241007,184800,443677060,8450,8450,8450,8450,0
|
|
20241007,184700,443677060,8450,8450,8450,8450,0
|
|
20241007,184600,443677060,8450,8450,8450,8450,1031
|
|
20241007,184500,443677060,8450,8450,8450,8450,0
|
|
20241007,184400,443677060,8450,8450,8450,8450,0
|
|
20241007,184300,443677060,8450,8450,8450,8450,0
|
|
20241007,184200,443677060,8450,8450,8450,8450,0
|
|
20241007,184100,443677060,8450,8450,8450,8450,0
|
|
20241007,184000,443677060,8450,8450,8450,8450,0
|
|
20241007,183900,443677060,8450,8450,8450,8450,0
|
|
20241007,183800,443677060,8450,8450,8450,8450,0
|
|
20241007,183700,443677060,8450,8450,8450,8450,0
|
|
20241007,183600,443677060,8450,8450,8450,8450,0
|
|
20241007,183500,443677060,8450,8450,8450,8450,0
|
|
20241007,183400,443677060,8450,8450,8450,8450,0
|
|
20241007,183300,443677060,8450,8450,8450,8450,0
|
|
20241007,183200,443677060,8450,8450,8450,8450,0
|
|
20241007,183100,443677060,8450,8450,8450,8450,0
|
|
20241007,183000,443677060,8450,8450,8450,8450,0
|
|
20241007,182900,443677060,8450,8450,8450,8450,0
|
|
20241007,182800,443677060,8450,8450,8450,8450,0
|
|
20241007,182700,443677060,8450,8450,8450,8450,0
|
|
20241007,182600,443677060,8450,8450,8450,8450,0
|
|
20241007,182500,443677060,8450,8450,8450,8450,0
|
|
20241007,182400,443677060,8450,8450,8450,8450,0
|
|
20241007,182300,443677060,8450,8450,8450,8450,0
|
|
20241007,182200,443677060,8450,8450,8450,8450,0
|
|
20241007,182100,443677060,8450,8450,8450,8450,0
|
|
20241007,182000,443677060,8450,8450,8450,8450,0
|
|
20241007,181900,443677060,8450,8450,8450,8450,0
|
|
20241007,181800,443677060,8450,8450,8450,8450,0
|
|
20241007,181700,443677060,8450,8450,8450,8450,0
|
|
20241007,181600,443677060,8450,8450,8450,8450,1031
|
|
20241007,181500,443677060,8450,8450,8450,8450,0
|
|
20241007,181400,443677060,8450,8450,8450,8450,0
|
|
20241007,181300,443677060,8450,8450,8450,8450,0
|
|
20241007,181200,443677060,8450,8450,8450,8450,0
|
|
20241007,181100,443677060,8450,8450,8450,8450,0
|
|
20241007,181000,443677060,8450,8450,8450,8450,0
|
|
20241007,180900,443677060,8450,8450,8450,8450,0
|
|
20241007,180800,443677060,8450,8450,8450,8450,0
|
|
20241007,180700,443677060,8450,8450,8450,8450,0
|
|
20241007,180600,443677060,8450,8450,8450,8450,0
|
|
20241007,180500,443677060,8450,8450,8450,8450,0
|
|
20241007,180400,443677060,8450,8450,8450,8450,0
|
|
20241007,180300,443677060,8450,8450,8450,8450,0
|
|
20241007,180200,443677060,8450,8450,8450,8450,0
|
|
20241007,180100,443677060,8450,8450,8450,8450,0
|
|
20241007,180000,443677060,8450,8450,8450,8450,0
|
|
20241007,175900,443677060,8450,8450,8450,8450,0
|
|
20241007,175800,443677060,8450,8450,8450,8450,0
|
|
20241007,175700,443677060,8450,8450,8450,8450,0
|
|
20241007,175600,443677060,8450,8450,8450,8450,0
|
|
20241007,175500,443677060,8450,8450,8450,8450,0
|
|
20241007,175400,443677060,8450,8450,8450,8450,0
|
|
20241007,175300,443677060,8450,8450,8450,8450,0
|
|
20241007,175200,443677060,8450,8450,8450,8450,0
|
|
20241007,175100,443677060,8450,8450,8450,8450,0
|
|
20241007,175000,443677060,8450,8450,8450,8450,0
|
|
20241007,174900,443677060,8450,8450,8450,8450,0
|
|
20241007,174800,443677060,8450,8450,8450,8450,0
|
|
20241007,174700,443677060,8450,8450,8450,8450,0
|
|
20241007,174600,443677060,8450,8450,8450,8450,1031
|
|
20241007,174500,443677060,8450,8450,8450,8450,0
|
|
20241007,174400,443677060,8450,8450,8450,8450,0
|
|
20241007,174300,443677060,8450,8450,8450,8450,0
|
|
20241007,174200,443677060,8450,8450,8450,8450,0
|
|
20241007,174100,443677060,8450,8450,8450,8450,0
|
|
20241007,174000,443677060,8450,8450,8450,8450,0
|
|
20241007,173900,443677060,8450,8450,8450,8450,0
|
|
20241007,173800,443677060,8450,8450,8450,8450,0
|
|
20241007,173700,443677060,8450,8450,8450,8450,0
|
|
20241007,173600,443677060,8450,8450,8450,8450,0
|
|
20241007,173500,443677060,8450,8450,8450,8450,0
|
|
20241007,173400,443677060,8450,8450,8450,8450,0
|
|
20241007,173300,443677060,8450,8450,8450,8450,0
|
|
20241007,173200,443677060,8450,8450,8450,8450,0
|
|
20241007,173100,443677060,8450,8450,8450,8450,0
|
|
20241007,173000,443677060,8450,8450,8450,8450,0
|
|
20241007,172900,443677060,8450,8450,8450,8450,0
|
|
20241007,172800,443677060,8450,8450,8450,8450,0
|
|
20241007,172700,443677060,8450,8450,8450,8450,0
|
|
20241007,172600,443677060,8450,8450,8450,8450,0
|
|
20241007,172500,443677060,8450,8450,8450,8450,0
|
|
20241007,172400,443677060,8450,8450,8450,8450,0
|
|
20241007,172300,443677060,8450,8450,8450,8450,0
|
|
20241007,172200,443677060,8450,8450,8450,8450,0
|
|
20241007,172100,443677060,8450,8450,8450,8450,0
|
|
20241007,172000,443677060,8450,8450,8450,8450,0
|
|
20241007,171900,443677060,8450,8450,8450,8450,0
|
|
20241007,171800,443677060,8450,8450,8450,8450,0
|
|
20241007,171700,443677060,8450,8450,8450,8450,0
|
|
20241007,171600,443677060,8450,8450,8450,8450,1031
|
|
20241007,171500,443677060,8450,8450,8450,8450,0
|
|
20241007,171400,443677060,8450,8450,8450,8450,0
|
|
20241007,171300,443677060,8450,8450,8450,8450,0
|
|
20241007,171200,443677060,8450,8450,8450,8450,0
|
|
20241007,171100,443677060,8450,8450,8450,8450,0
|
|
20241007,171000,443677060,8450,8450,8450,8450,0
|
|
20241007,170900,443677060,8450,8450,8450,8450,0
|
|
20241007,170800,443677060,8450,8450,8450,8450,0
|
|
20241007,170700,443677060,8450,8450,8450,8450,0
|
|
20241007,170600,443677060,8450,8450,8450,8450,0
|
|
20241007,170500,443677060,8450,8450,8450,8450,0
|
|
20241007,170400,443677060,8450,8450,8450,8450,0
|
|
20241007,170300,443677060,8450,8450,8450,8450,0
|
|
20241007,170200,443677060,8450,8450,8450,8450,0
|
|
20241007,170100,443677060,8450,8450,8450,8450,0
|
|
20241007,170000,443677060,8450,8450,8450,8450,0
|
|
20241007,165900,443677060,8450,8450,8450,8450,0
|
|
20241007,165800,443677060,8450,8450,8450,8450,0
|
|
20241007,165700,443677060,8450,8450,8450,8450,0
|
|
20241007,165600,443677060,8450,8450,8450,8450,0
|
|
20241007,165500,443677060,8450,8450,8450,8450,0
|
|
20241007,165400,443677060,8450,8450,8450,8450,0
|
|
20241007,165300,443677060,8450,8450,8450,8450,0
|
|
20241007,165200,443677060,8450,8450,8450,8450,0
|
|
20241007,165100,443677060,8450,8450,8450,8450,0
|
|
20241007,165000,443677060,8450,8450,8450,8450,0
|
|
20241007,164900,443677060,8450,8450,8450,8450,0
|
|
20241007,164800,443677060,8450,8450,8450,8450,0
|
|
20241007,164700,443677060,8450,8450,8450,8450,0
|
|
20241007,164600,443677060,8450,8450,8450,8450,1031
|
|
20241007,164500,443677060,8450,8450,8450,8450,0
|
|
20241007,164400,443677060,8450,8450,8450,8450,0
|
|
20241007,164300,443677060,8450,8450,8450,8450,0
|
|
20241007,164200,443677060,8450,8450,8450,8450,0
|
|
20241007,164100,443677060,8450,8450,8450,8450,0
|
|
20241007,164000,443677060,8450,8450,8450,8450,0
|
|
20241007,163900,443677060,8450,8450,8450,8450,0
|
|
20241007,163800,443677060,8450,8450,8450,8450,0
|
|
20241007,163700,443677060,8450,8450,8450,8450,0
|
|
20241007,163600,443677060,8450,8450,8450,8450,0
|
|
20241007,163500,443677060,8450,8450,8450,8450,0
|
|
20241007,163400,443677060,8450,8450,8450,8450,0
|
|
20241007,163300,443677060,8450,8450,8450,8450,0
|
|
20241007,163200,443677060,8450,8450,8450,8450,0
|
|
20241007,163100,443677060,8450,8450,8450,8450,0
|
|
20241007,163000,443677060,8450,8450,8450,8450,0
|
|
20241007,162900,443677060,8450,8450,8450,8450,0
|
|
20241007,162800,443677060,8450,8450,8450,8450,0
|
|
20241007,162700,443677060,8450,8450,8450,8450,0
|
|
20241007,162600,443677060,8450,8450,8450,8450,0
|
|
20241007,162500,443677060,8450,8450,8450,8450,0
|
|
20241007,162400,443677060,8450,8450,8450,8450,0
|
|
20241007,162300,443677060,8450,8450,8450,8450,0
|
|
20241007,162200,443677060,8450,8450,8450,8450,0
|
|
20241007,162100,443677060,8450,8450,8450,8450,0
|
|
20241007,162000,443677060,8450,8450,8450,8450,0
|
|
20241007,161900,443677060,8450,8450,8450,8450,0
|
|
20241007,161800,443677060,8450,8450,8450,8450,0
|
|
20241007,161700,443677060,8450,8450,8450,8450,0
|
|
20241007,161600,443677060,8450,8450,8450,8450,1031
|
|
20241007,161500,443677060,8450,8450,8450,8450,0
|
|
20241007,161400,443677060,8450,8450,8450,8450,0
|
|
20241007,161300,443677060,8450,8450,8450,8450,0
|
|
20241007,161200,443677060,8450,8450,8450,8450,0
|
|
20241007,161100,443677060,8450,8450,8450,8450,0
|
|
20241007,161000,443677060,8450,8450,8450,8450,0
|
|
20241007,160900,443677060,8450,8450,8450,8450,0
|
|
20241007,160800,443677060,8450,8450,8450,8450,0
|
|
20241007,160700,443677060,8450,8450,8450,8450,0
|
|
20241007,160600,443677060,8450,8450,8450,8450,0
|
|
20241007,160500,443677060,8450,8450,8450,8450,0
|
|
20241007,160400,443677060,8450,8450,8450,8450,0
|
|
20241007,160300,443677060,8450,8450,8450,8450,0
|
|
20241007,160200,443677060,8450,8450,8450,8450,0
|
|
20241007,160100,443677060,8450,8450,8450,8450,0
|
|
20241007,160000,443677060,8450,8450,8450,8450,0
|
|
20241007,155900,443677060,8450,8450,8450,8450,0
|
|
20241007,155800,443677060,8450,8450,8450,8450,0
|
|
20241007,155700,443677060,8450,8450,8450,8450,0
|
|
20241007,155600,443677060,8450,8450,8450,8450,0
|
|
20241007,155500,443677060,8450,8450,8450,8450,0
|
|
20241007,155400,443677060,8450,8450,8450,8450,0
|
|
20241007,155300,443677060,8450,8450,8450,8450,0
|
|
20241007,155200,443677060,8450,8450,8450,8450,0
|
|
20241007,155100,443677060,8450,8450,8450,8450,0
|
|
20241007,155000,443677060,8450,8450,8450,8450,0
|
|
20241007,154900,443677060,8450,8450,8450,8450,0
|
|
20241007,154800,443677060,8450,8450,8450,8450,0
|
|
20241007,154700,443677060,8450,8450,8450,8450,0
|
|
20241007,154600,443677060,8450,8450,8450,8450,1031
|
|
20241007,154500,443677060,8450,8450,8450,8450,0
|
|
20241007,154400,443677060,8450,8450,8450,8450,0
|
|
20241007,154300,443677060,8450,8450,8450,8450,0
|
|
20241007,154200,443677060,8450,8450,8450,8450,0
|
|
20241007,154100,443677060,8450,8450,8450,8450,0
|
|
20241007,154000,443677060,8450,8450,8450,8450,0
|
|
20241007,153900,443677060,8450,8450,8450,8450,0
|
|
20241007,153800,443677060,8450,8450,8450,8450,0
|
|
20241007,153700,443677060,8450,8450,8450,8450,0
|
|
20241007,153600,443677060,8450,8450,8450,8450,0
|
|
20241007,153500,443677060,8450,8450,8450,8450,0
|
|
20241007,153400,443677060,8450,8450,8450,8450,0
|
|
20241007,153300,443677060,8450,8450,8450,8450,0
|
|
20241007,153200,443677060,8450,8450,8450,8450,0
|
|
20241007,153100,443677060,8450,8450,8450,8450,0
|
|
20241007,153000,443677060,8450,8450,8450,8450,1031
|
|
20241007,152900,434965110,8450,8450,8450,8450,0
|
|
20241007,152800,434965110,8450,8450,8450,8450,0
|
|
20241007,152700,434965110,8450,8450,8450,8450,0
|
|
20241007,152600,434965110,8450,8450,8450,8450,0
|
|
20241007,152500,434965110,8450,8450,8450,8450,0
|
|
20241007,152400,434965110,8450,8450,8450,8450,0
|
|
20241007,152300,434965110,8450,8450,8450,8450,0
|
|
20241007,152200,434965110,8450,8450,8450,8450,0
|
|
20241007,152100,434965110,8450,8450,8450,8450,0
|
|
20241007,152000,434965110,8450,8450,8450,8450,0
|
|
20241007,151900,434965110,8450,8450,8450,8450,5
|
|
20241007,151800,434922860,8450,8450,8450,8450,0
|
|
20241007,151700,434922860,8450,8450,8450,8450,0
|
|
20241007,151600,434922860,8450,8450,8450,8450,0
|
|
20241007,151500,434922860,8450,8450,8450,8450,0
|
|
20241007,151400,434922860,8450,8450,8450,8450,4
|
|
20241007,151300,434889060,8450,8450,8450,8450,0
|
|
20241007,151200,434889060,8450,8450,8450,8450,0
|
|
20241007,151100,434889060,8450,8450,8450,8450,0
|
|
20241007,151000,434889060,8450,8450,8450,8450,0
|
|
20241007,150900,434889060,8450,8450,8450,8450,0
|
|
20241007,150800,434889060,8450,8420,8460,8420,1009
|
|
20241007,150700,426367680,8410,8410,8410,8410,0
|
|
20241007,150600,426367680,8410,8410,8410,8410,65
|
|
20241007,150500,425821030,8410,8410,8410,8410,10
|
|
20241007,150400,425736930,8410,8410,8410,8410,46
|
|
20241007,150300,425350070,8380,8380,8380,8380,0
|
|
20241007,150200,425350070,8380,8390,8390,8380,1003
|
|
20241007,150100,416943740,8390,8390,8390,8390,300
|
|
20241007,150000,414426740,8400,8400,8400,8390,375
|
|
20241007,145900,411277190,8400,8400,8400,8400,0
|
|
20241007,145800,411277190,8400,8400,8400,8400,0
|
|
20241007,145700,411277190,8400,8400,8400,8400,0
|
|
20241007,145600,411277190,8400,8400,8400,8400,0
|
|
20241007,145500,411277190,8400,8400,8400,8400,0
|
|
20241007,145400,411277190,8400,8400,8400,8400,0
|
|
20241007,145300,411277190,8400,8400,8400,8400,0
|
|
20241007,145200,411277190,8400,8400,8400,8400,0
|
|
20241007,145100,411277190,8400,8400,8400,8400,50
|
|
20241007,145000,410857190,8400,8400,8400,8400,125
|
|
20241007,144900,409807190,8400,8400,8400,8400,0
|
|
20241007,144800,409807190,8400,8400,8400,8400,40
|
|
20241007,144700,409471190,8390,8390,8390,8390,3
|
|
20241007,144600,409446020,8390,8390,8400,8390,147
|
|
20241007,144500,408211740,8390,8370,8390,8370,708
|
|
20241007,144400,402285620,8370,8370,8370,8370,0
|
|
20241007,144300,402285620,8370,8370,8370,8370,0
|
|
20241007,144200,402285620,8370,8370,8370,8370,36
|
|
20241007,144100,401984300,8370,8370,8370,8370,40
|
|
20241007,144000,401649500,8370,8370,8370,8370,0
|
|
20241007,143900,401649500,8370,8370,8370,8370,50
|
|
20241007,143800,401231000,8390,8390,8390,8390,0
|
|
20241007,143700,401231000,8390,8390,8390,8390,0
|
|
20241007,143600,401231000,8390,8380,8390,8380,2
|
|
20241007,143500,401214230,8370,8370,8370,8370,500
|
|
20241007,143400,397029230,8370,8370,8370,8370,0
|
|
20241007,143300,397029230,8370,8370,8370,8370,500
|
|
20241007,143200,392844230,8370,8370,8370,8370,1
|
|
20241007,143100,392835860,8380,8380,8380,8380,0
|
|
20241007,143000,392835860,8380,8380,8380,8380,0
|
|
20241007,142900,392835860,8380,8380,8380,8380,0
|
|
20241007,142800,392835860,8380,8380,8380,8380,0
|
|
20241007,142700,392835860,8380,8370,8380,8360,554
|
|
20241007,142600,388203240,8370,8370,8370,8370,0
|
|
20241007,142500,388203240,8370,8370,8370,8370,0
|
|
20241007,142400,388203240,8370,8370,8370,8370,90
|
|
20241007,142300,387449940,8400,8400,8400,8400,0
|
|
20241007,142200,387449940,8400,8390,8400,8350,2517
|
|
20241007,142100,366401410,8400,8400,8400,8400,0
|
|
20241007,142000,366401410,8400,8400,8400,8400,0
|
|
20241007,141900,366401410,8400,8390,8400,8370,803
|
|
20241007,141800,359671680,8410,8410,8410,8410,0
|
|
20241007,141700,359671680,8410,8410,8410,8410,0
|
|
20241007,141600,359671680,8410,8410,8410,8410,0
|
|
20241007,141500,359671680,8410,8400,8410,8400,2
|
|
20241007,141400,359654870,8400,8400,8400,8400,0
|
|
20241007,141300,359654870,8400,8400,8400,8400,0
|
|
20241007,141200,359654870,8400,8400,8400,8400,1
|
|
20241007,141100,359646470,8410,8400,8410,8400,5
|
|
20241007,141000,359604430,8410,8410,8410,8410,0
|
|
20241007,140900,359604430,8410,8410,8410,8410,0
|
|
20241007,140800,359604430,8410,8410,8410,8410,3
|
|
20241007,140700,359579200,8390,8390,8390,8390,122
|
|
20241007,140600,358555620,8390,8390,8390,8390,0
|
|
20241007,140500,358555620,8390,8390,8390,8390,0
|
|
20241007,140400,358555620,8390,8390,8390,8390,0
|
|
20241007,140300,358555620,8390,8390,8390,8390,5
|
|
20241007,140200,358513670,8390,8390,8390,8390,0
|
|
20241007,140100,358513670,8390,8390,8390,8390,0
|
|
20241007,140000,358513670,8390,8390,8390,8390,0
|
|
20241007,135900,358513670,8390,8390,8390,8390,0
|
|
20241007,135800,358513670,8390,8390,8390,8390,0
|
|
20241007,135700,358513670,8390,8390,8390,8390,2
|
|
20241007,135600,358496890,8390,8390,8390,8390,0
|
|
20241007,135500,358496890,8390,8390,8390,8390,0
|
|
20241007,135400,358496890,8390,8410,8410,8390,18
|
|
20241007,135300,358345850,8410,8410,8410,8410,87
|
|
20241007,135200,357614180,8410,8410,8410,8410,19
|
|
20241007,135100,357454390,8410,8410,8460,8400,55
|
|
20241007,135000,356989610,8400,8380,8400,8380,405
|
|
20241007,134900,353591410,8360,8420,8420,8360,3308
|
|
20241007,134800,325810670,8420,8420,8420,8420,210
|
|
20241007,134700,324042470,8430,8430,8430,8430,0
|
|
20241007,134600,324042470,8430,8430,8430,8430,0
|
|
20241007,134500,324042470,8430,8430,8430,8430,0
|
|
20241007,134400,324042470,8430,8430,8430,8430,0
|
|
20241007,134300,324042470,8430,8430,8430,8430,0
|
|
20241007,134200,324042470,8430,8430,8430,8430,220
|
|
20241007,134100,322187870,8420,8420,8420,8420,244
|
|
20241007,134000,320133390,8410,8410,8410,8410,100
|
|
20241007,133900,319292390,8420,8420,8420,8420,0
|
|
20241007,133800,319292390,8420,8420,8420,8420,383
|
|
20241007,133700,316067530,8420,8420,8420,8420,100
|
|
20241007,133600,315225530,8420,8420,8420,8420,0
|
|
20241007,133500,315225530,8420,8420,8420,8420,116
|
|
20241007,133400,314248810,8420,8420,8420,8420,0
|
|
20241007,133300,314248810,8420,8420,8420,8420,0
|
|
20241007,133200,314248810,8420,8420,8420,8420,0
|
|
20241007,133100,314248810,8420,8420,8420,8420,0
|
|
20241007,133000,314248810,8420,8420,8420,8420,0
|
|
20241007,132900,314248810,8420,8420,8420,8420,0
|
|
20241007,132800,314248810,8420,8420,8420,8420,0
|
|
20241007,132700,314248810,8420,8420,8420,8420,0
|
|
20241007,132600,314248810,8420,8420,8420,8420,206
|
|
20241007,132500,312514290,8430,8430,8430,8430,410
|
|
20241007,132400,309057990,8430,8430,8430,8430,0
|
|
20241007,132300,309057990,8430,8430,8430,8430,0
|
|
20241007,132200,309057990,8430,8430,8430,8430,0
|
|
20241007,132100,309057990,8430,8430,8430,8430,100
|
|
20241007,132000,308214990,8460,8460,8460,8460,0
|
|
20241007,131900,308214990,8460,8460,8460,8460,200
|
|
20241007,131800,306522990,8460,8460,8460,8460,327
|
|
20241007,131700,303756570,8460,8460,8460,8460,0
|
|
20241007,131600,303756570,8460,8460,8460,8460,0
|
|
20241007,131500,303756570,8460,8460,8460,8460,0
|
|
20241007,131400,303756570,8460,8460,8460,8460,1
|
|
20241007,131300,303748110,8410,8410,8410,8410,673
|
|
20241007,131200,298088180,8400,8400,8400,8400,187
|
|
20241007,131100,296517380,8400,8400,8400,8400,0
|
|
20241007,131000,296517380,8400,8400,8400,8400,0
|
|
20241007,130900,296517380,8400,8400,8400,8400,0
|
|
20241007,130800,296517380,8400,8400,8400,8400,0
|
|
20241007,130700,296517380,8400,8400,8400,8400,0
|
|
20241007,130600,296517380,8400,8400,8400,8400,0
|
|
20241007,130500,296517380,8400,8400,8400,8400,0
|
|
20241007,130400,296517380,8400,8400,8400,8400,0
|
|
20241007,130300,296517380,8400,8400,8400,8400,0
|
|
20241007,130200,296517380,8400,8400,8400,8400,0
|
|
20241007,130100,296517380,8400,8390,8400,8390,55
|
|
20241007,130000,296055880,8390,8390,8390,8390,0
|
|
20241007,125900,296055880,8390,8390,8390,8390,0
|
|
20241007,125800,296055880,8390,8390,8390,8390,0
|
|
20241007,125700,296055880,8390,8390,8390,8390,0
|
|
20241007,125600,296055880,8390,8390,8390,8390,0
|
|
20241007,125500,296055880,8390,8390,8390,8390,1
|
|
20241007,125400,296047490,8390,8390,8390,8390,0
|
|
20241007,125300,296047490,8390,8390,8390,8390,0
|
|
20241007,125200,296047490,8390,8390,8390,8390,0
|
|
20241007,125100,296047490,8390,8390,8390,8390,0
|
|
20241007,125000,296047490,8390,8390,8390,8390,1
|
|
20241007,124900,296039100,8410,8410,8410,8410,0
|
|
20241007,124800,296039100,8410,8410,8410,8410,115
|
|
20241007,124700,295071950,8410,8410,8410,8410,1
|
|
20241007,124600,295063540,8410,8410,8410,8410,0
|
|
20241007,124500,295063540,8410,8410,8410,8410,0
|
|
20241007,124400,295063540,8410,8410,8410,8410,1
|
|
20241007,124300,295055130,8380,8380,8380,8380,34
|
|
20241007,124200,294770210,8380,8380,8380,8380,0
|
|
20241007,124100,294770210,8380,8380,8380,8380,34
|
|
20241007,124000,294485290,8390,8390,8390,8390,0
|
|
20241007,123900,294485290,8390,8390,8390,8390,0
|
|
20241007,123800,294485290,8390,8390,8390,8390,0
|
|
20241007,123700,294485290,8390,8430,8430,8390,3427
|
|
20241007,123600,265674820,8420,8420,8420,8420,0
|
|
20241007,123500,265674820,8420,8420,8420,8420,0
|
|
20241007,123400,265674820,8420,8420,8420,8420,0
|
|
20241007,123300,265674820,8420,8420,8420,8420,0
|
|
20241007,123200,265674820,8420,8420,8420,8420,0
|
|
20241007,123100,265674820,8420,8420,8420,8420,10
|
|
20241007,123000,265590620,8420,8420,8420,8420,0
|
|
20241007,122900,265590620,8420,8420,8420,8420,12
|
|
20241007,122800,265489580,8420,8420,8420,8420,0
|
|
20241007,122700,265489580,8420,8420,8420,8420,0
|
|
20241007,122600,265489580,8420,8450,8450,8420,20
|
|
20241007,122500,265320700,8430,8430,8430,8430,42
|
|
20241007,122400,264966640,8430,8430,8430,8430,0
|
|
20241007,122300,264966640,8430,8430,8430,8430,0
|
|
20241007,122200,264966640,8430,8430,8430,8430,0
|
|
20241007,122100,264966640,8430,8430,8430,8430,0
|
|
20241007,122000,264966640,8430,8430,8430,8430,0
|
|
20241007,121900,264966640,8430,8430,8430,8430,0
|
|
20241007,121800,264966640,8430,8430,8430,8430,2
|
|
20241007,121700,264949780,8470,8470,8470,8470,0
|
|
20241007,121600,264949780,8470,8470,8470,8470,0
|
|
20241007,121500,264949780,8470,8470,8470,8470,0
|
|
20241007,121400,264949780,8470,8470,8470,8470,0
|
|
20241007,121300,264949780,8470,8470,8470,8470,0
|
|
20241007,121200,264949780,8470,8470,8470,8470,0
|
|
20241007,121100,264949780,8470,8470,8470,8470,0
|
|
20241007,121000,264949780,8470,8470,8470,8470,0
|
|
20241007,120900,264949780,8470,8440,8470,8440,600
|
|
20241007,120800,259867810,8470,8470,8470,8470,0
|
|
20241007,120700,259867810,8470,8440,8470,8440,4
|
|
20241007,120600,259833980,8470,8470,8470,8470,0
|
|
20241007,120500,259833980,8470,8470,8470,8470,0
|
|
20241007,120400,259833980,8470,8440,8470,8440,43
|
|
20241007,120300,259471010,8470,8470,8470,8470,0
|
|
20241007,120200,259471010,8470,8470,8470,8470,0
|
|
20241007,120100,259471010,8470,8470,8470,8470,0
|
|
20241007,120000,259471010,8470,8470,8470,8470,0
|
|
20241007,115900,259471010,8470,8440,8470,8440,780
|
|
20241007,115800,252872240,8420,8420,8420,8420,36
|
|
20241007,115700,252569120,8460,8460,8460,8460,0
|
|
20241007,115600,252569120,8460,8460,8460,8460,0
|
|
20241007,115500,252569120,8460,8440,8460,8440,550
|
|
20241007,115400,247916580,8440,8440,8440,8440,0
|
|
20241007,115300,247916580,8440,8440,8440,8440,0
|
|
20241007,115200,247916580,8440,8440,8440,8440,1
|
|
20241007,115100,247908140,8420,8420,8420,8420,0
|
|
20241007,115000,247908140,8420,8420,8420,8420,0
|
|
20241007,114900,247908140,8420,8420,8420,8420,0
|
|
20241007,114800,247908140,8420,8430,8440,8420,217
|
|
20241007,114700,246077320,8420,8420,8420,8420,146
|
|
20241007,114600,244848000,8400,8400,8400,8400,0
|
|
20241007,114500,244848000,8400,8400,8400,8400,0
|
|
20241007,114400,244848000,8400,8400,8400,8400,7
|
|
20241007,114300,244789200,8430,8430,8430,8430,0
|
|
20241007,114200,244789200,8430,8430,8430,8430,0
|
|
20241007,114100,244789200,8430,8430,8430,8430,0
|
|
20241007,114000,244789200,8430,8430,8430,8430,0
|
|
20241007,113900,244789200,8430,8430,8430,8430,0
|
|
20241007,113800,244789200,8430,8430,8430,8430,0
|
|
20241007,113700,244789200,8430,8430,8430,8430,0
|
|
20241007,113600,244789200,8430,8430,8430,8430,0
|
|
20241007,113500,244789200,8430,8420,8430,8420,10
|
|
20241007,113400,244704910,8430,8420,8430,8420,20
|
|
20241007,113300,244536320,8440,8440,8440,8440,0
|
|
20241007,113200,244536320,8440,8440,8440,8440,0
|
|
20241007,113100,244536320,8440,8440,8440,8440,0
|
|
20241007,113000,244536320,8440,8440,8440,8440,0
|
|
20241007,112900,244536320,8440,8440,8440,8440,0
|
|
20241007,112800,244536320,8440,8440,8440,8440,0
|
|
20241007,112700,244536320,8440,8420,8440,8420,4
|
|
20241007,112600,244502580,8440,8420,8440,8420,6
|
|
20241007,112500,244451980,8430,8420,8430,8420,370
|
|
20241007,112400,241332900,8410,8410,8410,8410,89
|
|
20241007,112300,240584410,8410,8410,8410,8410,0
|
|
20241007,112200,240584410,8410,8410,8410,8410,0
|
|
20241007,112100,240584410,8410,8410,8410,8410,0
|
|
20241007,112000,240584410,8410,8410,8410,8410,0
|
|
20241007,111900,240584410,8410,8410,8410,8410,0
|
|
20241007,111800,240584410,8410,8410,8410,8390,16
|
|
20241007,111700,240450110,8390,8390,8390,8390,0
|
|
20241007,111600,240450110,8390,8390,8390,8390,0
|
|
20241007,111500,240450110,8390,8390,8390,8390,20
|
|
20241007,111400,240282310,8390,8380,8390,8380,88
|
|
20241007,111300,239544000,8350,8350,8350,8350,0
|
|
20241007,111200,239544000,8350,8350,8350,8350,0
|
|
20241007,111100,239544000,8350,8350,8350,8350,39
|
|
20241007,111000,239218350,8350,8350,8350,8350,100
|
|
20241007,110900,238383350,8360,8360,8360,8360,0
|
|
20241007,110800,238383350,8360,8360,8360,8360,76
|
|
20241007,110700,237747990,8370,8370,8370,8370,0
|
|
20241007,110600,237747990,8370,8370,8370,8370,0
|
|
20241007,110500,237747990,8370,8390,8390,8370,713
|
|
20241007,110400,231774650,8380,8380,8380,8380,0
|
|
20241007,110300,231774650,8380,8380,8380,8380,0
|
|
20241007,110200,231774650,8380,8380,8380,8380,0
|
|
20241007,110100,231774650,8380,8380,8380,8380,0
|
|
20241007,110000,231774650,8380,8380,8380,8380,0
|
|
20241007,105900,231774650,8380,8380,8380,8380,0
|
|
20241007,105800,231774650,8380,8390,8390,8380,132
|
|
20241007,105700,230667190,8390,8390,8390,8390,0
|
|
20241007,105600,230667190,8390,8380,8390,8380,324
|
|
20241007,105500,227949290,8360,8360,8360,8360,0
|
|
20241007,105400,227949290,8360,8360,8360,8360,0
|
|
20241007,105300,227949290,8360,8360,8360,8360,36
|
|
20241007,105200,227648330,8360,8360,8360,8360,0
|
|
20241007,105100,227648330,8360,8330,8360,8330,633
|
|
20241007,105000,222362340,8340,8360,8360,8340,2917
|
|
20241007,104900,198004040,8370,8370,8370,8370,0
|
|
20241007,104800,198004040,8370,8380,8380,8370,185
|
|
20241007,104700,196454400,8380,8380,8380,8380,37
|
|
20241007,104600,196144340,8380,8380,8380,8380,5
|
|
20241007,104500,196102440,8390,8420,8420,8380,1818
|
|
20241007,104400,180845110,8420,8430,8430,8420,99
|
|
20241007,104300,180011380,8430,8430,8430,8430,4
|
|
20241007,104200,179977660,8430,8430,8430,8430,2
|
|
20241007,104100,179960800,8430,8430,8430,8430,0
|
|
20241007,104000,179960800,8430,8430,8430,8430,5
|
|
20241007,103900,179918650,8440,8420,8440,8420,39
|
|
20241007,103800,179590250,8420,8420,8420,8420,0
|
|
20241007,103700,179590250,8420,8430,8430,8420,7
|
|
20241007,103600,179531260,8450,8450,8450,8450,0
|
|
20241007,103500,179531260,8450,8430,8450,8430,4
|
|
20241007,103400,179497520,8410,8410,8410,8410,2
|
|
20241007,103300,179480700,8420,8430,8430,8420,584
|
|
20241007,103200,174562910,8430,8440,8440,8430,244
|
|
20241007,103100,172503730,8440,8440,8440,8440,1
|
|
20241007,103000,172495290,8460,8460,8460,8460,0
|
|
20241007,102900,172495290,8460,8460,8460,8460,0
|
|
20241007,102800,172495290,8460,8460,8460,8460,1453
|
|
20241007,102700,160202910,8460,8460,8460,8460,0
|
|
20241007,102600,160202910,8460,8460,8460,8460,0
|
|
20241007,102500,160202910,8460,8460,8460,8460,0
|
|
20241007,102400,160202910,8460,8460,8460,8460,0
|
|
20241007,102300,160202910,8460,8460,8460,8460,230
|
|
20241007,102200,158257110,8440,8440,8440,8440,0
|
|
20241007,102100,158257110,8440,8440,8440,8440,0
|
|
20241007,102000,158257110,8440,8440,8440,8440,0
|
|
20241007,101900,158257110,8440,8440,8440,8440,0
|
|
20241007,101800,158257110,8440,8440,8440,8440,0
|
|
20241007,101700,158257110,8440,8450,8450,8440,284
|
|
20241007,101600,155858550,8450,8450,8450,8450,0
|
|
20241007,101500,155858550,8450,8450,8450,8450,0
|
|
20241007,101400,155858550,8450,8450,8450,8450,60
|
|
20241007,101300,155351550,8460,8460,8460,8460,2
|
|
20241007,101200,155334630,8450,8450,8450,8450,5
|
|
20241007,101100,155292380,8450,8450,8450,8450,118
|
|
20241007,101000,154295280,8450,8450,8450,8450,0
|
|
20241007,100900,154295280,8450,8450,8450,8450,0
|
|
20241007,100800,154295280,8450,8450,8450,8450,0
|
|
20241007,100700,154295280,8450,8450,8450,8450,0
|
|
20241007,100600,154295280,8450,8450,8450,8450,0
|
|
20241007,100500,154295280,8450,8450,8450,8450,10
|
|
20241007,100400,154210780,8460,8450,8460,8450,2
|
|
20241007,100300,154193870,8430,8450,8450,8430,47
|
|
20241007,100200,153797600,8450,8450,8450,8450,6
|
|
20241007,100100,153746900,8450,8450,8450,8450,3
|
|
20241007,100000,153721550,8430,8430,8430,8430,0
|
|
20241007,095900,153721550,8430,8430,8430,8430,0
|
|
20241007,095800,153721550,8430,8440,8440,8430,12
|
|
20241007,095700,153620380,8450,8450,8450,8450,22
|
|
20241007,095600,153434480,8460,8460,8460,8460,0
|
|
20241007,095500,153434480,8460,8460,8460,8460,0
|
|
20241007,095400,153434480,8460,8450,8460,8450,197
|
|
20241007,095300,151767870,8460,8450,8460,8450,10
|
|
20241007,095200,151683280,8470,8470,8470,8470,0
|
|
20241007,095100,151683280,8470,8470,8470,8470,0
|
|
20241007,095000,151683280,8470,8430,8470,8430,203
|
|
20241007,094900,149965940,8460,8460,8460,8460,0
|
|
20241007,094800,149965940,8460,8460,8460,8460,0
|
|
20241007,094700,149965940,8460,8460,8460,8460,0
|
|
20241007,094600,149965940,8460,8450,8460,8450,13
|
|
20241007,094500,149855990,8460,8460,8460,8460,0
|
|
20241007,094400,149855990,8460,8460,8460,8460,0
|
|
20241007,094300,149855990,8460,8460,8460,8460,0
|
|
20241007,094200,149855990,8460,8460,8460,8460,0
|
|
20241007,094100,149855990,8460,8460,8460,8440,132
|
|
20241007,094000,148739540,8480,8480,8490,8480,13
|
|
20241007,093900,148629190,8500,8500,8500,8500,0
|
|
20241007,093800,148629190,8500,8500,8500,8500,0
|
|
20241007,093700,148629190,8500,8480,8500,8480,210
|
|
20241007,093600,146844230,8500,8480,8500,8480,230
|
|
20241007,093500,144889490,8500,8500,8500,8500,0
|
|
20241007,093400,144889490,8500,8480,8500,8480,203
|
|
20241007,093300,143165690,8490,8480,8490,8480,3
|
|
20241007,093200,143140240,8480,8450,8490,8440,459
|
|
20241007,093100,139261550,8440,8440,8440,8440,1
|
|
20241007,093000,139253110,8460,8460,8460,8460,0
|
|
20241007,092900,139253110,8460,8460,8460,8460,0
|
|
20241007,092800,139253110,8460,8460,8460,8430,193
|
|
20241007,092700,137620390,8490,8460,8490,8460,126
|
|
20241007,092600,136553060,8470,8460,8470,8460,340
|
|
20241007,092500,133676620,8460,8460,8470,8460,146
|
|
20241007,092400,132441180,8460,8460,8460,8460,50
|
|
20241007,092300,132018180,8440,8440,8440,8440,1
|
|
20241007,092200,132009740,8460,8440,8460,8430,105
|
|
20241007,092100,131123530,8460,8460,8460,8460,2
|
|
20241007,092000,131106610,8440,8440,8460,8420,590
|
|
20241007,091900,126128690,8440,8440,8440,8440,312
|
|
20241007,091800,123495410,8440,8420,8440,8420,94
|
|
20241007,091700,122703050,8440,8430,8460,8430,237
|
|
20241007,091600,120700320,8470,8430,8470,8430,5
|
|
20241007,091500,120658010,8430,8430,8430,8420,306
|
|
20241007,091400,118078440,8420,8470,8500,8420,1621
|
|
20241007,091300,104365640,8480,8430,8480,8430,4161
|
|
20241007,091200,69169080,8430,8340,8430,8330,2814
|
|
20241007,091100,45604660,8390,8320,8390,8310,666
|
|
20241007,091000,40032430,8300,8300,8300,8300,0
|
|
20241007,090900,40032430,8300,8300,8300,8300,170
|
|
20241007,090800,38621430,8290,8300,8300,8290,500
|
|
20241007,090700,34476120,8300,8380,8380,8300,320
|
|
20241007,090600,31818520,8260,8330,8400,8260,1000
|
|
20241007,090500,23515860,8320,8370,8370,8320,1092
|
|
20241007,090400,14396690,8430,8430,8430,8430,1
|
|
20241007,090300,14388260,8370,8410,8460,8360,1310
|
|
20241007,090200,3391510,8410,8410,8410,8410,0
|
|
20241007,090100,3391510,8410,8430,8490,8410,152
|
|
20241007,090000,2108730,8460,8430,8460,8430,250
|