652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194900,299065570,5780,5780,5780,5780,1845
|
|
20241007,194800,299065570,5780,5780,5780,5780,0
|
|
20241007,194700,299065570,5780,5780,5780,5780,0
|
|
20241007,194600,299065570,5780,5780,5780,5780,0
|
|
20241007,194500,299065570,5780,5780,5780,5780,0
|
|
20241007,194400,299065570,5780,5780,5780,5780,0
|
|
20241007,194300,299065570,5780,5780,5780,5780,0
|
|
20241007,194200,299065570,5780,5780,5780,5780,0
|
|
20241007,194100,299065570,5780,5780,5780,5780,0
|
|
20241007,194000,299065570,5780,5780,5780,5780,0
|
|
20241007,193900,299065570,5780,5780,5780,5780,0
|
|
20241007,193800,299065570,5780,5780,5780,5780,0
|
|
20241007,193700,299065570,5780,5780,5780,5780,0
|
|
20241007,193600,299065570,5780,5780,5780,5780,0
|
|
20241007,193500,299065570,5780,5780,5780,5780,0
|
|
20241007,193400,299065570,5780,5780,5780,5780,0
|
|
20241007,193300,299065570,5780,5780,5780,5780,0
|
|
20241007,193200,299065570,5780,5780,5780,5780,0
|
|
20241007,193100,299065570,5780,5780,5780,5780,0
|
|
20241007,193000,299065570,5780,5780,5780,5780,0
|
|
20241007,192900,299065570,5780,5780,5780,5780,0
|
|
20241007,192800,299065570,5780,5780,5780,5780,0
|
|
20241007,192700,299065570,5780,5780,5780,5780,0
|
|
20241007,192600,299065570,5780,5780,5780,5780,0
|
|
20241007,192500,299065570,5780,5780,5780,5780,0
|
|
20241007,192400,299065570,5780,5780,5780,5780,0
|
|
20241007,192300,299065570,5780,5780,5780,5780,0
|
|
20241007,192200,299065570,5780,5780,5780,5780,0
|
|
20241007,192100,299065570,5780,5780,5780,5780,0
|
|
20241007,192000,299065570,5780,5780,5780,5780,0
|
|
20241007,191900,299065570,5780,5780,5780,5780,1845
|
|
20241007,191800,299065570,5780,5780,5780,5780,0
|
|
20241007,191700,299065570,5780,5780,5780,5780,0
|
|
20241007,191600,299065570,5780,5780,5780,5780,0
|
|
20241007,191500,299065570,5780,5780,5780,5780,0
|
|
20241007,191400,299065570,5780,5780,5780,5780,0
|
|
20241007,191300,299065570,5780,5780,5780,5780,0
|
|
20241007,191200,299065570,5780,5780,5780,5780,0
|
|
20241007,191100,299065570,5780,5780,5780,5780,0
|
|
20241007,191000,299065570,5780,5780,5780,5780,0
|
|
20241007,190900,299065570,5780,5780,5780,5780,0
|
|
20241007,190800,299065570,5780,5780,5780,5780,0
|
|
20241007,190700,299065570,5780,5780,5780,5780,0
|
|
20241007,190600,299065570,5780,5780,5780,5780,0
|
|
20241007,190500,299065570,5780,5780,5780,5780,0
|
|
20241007,190400,299065570,5780,5780,5780,5780,0
|
|
20241007,190300,299065570,5780,5780,5780,5780,0
|
|
20241007,190200,299065570,5780,5780,5780,5780,0
|
|
20241007,190100,299065570,5780,5780,5780,5780,0
|
|
20241007,190000,299065570,5780,5780,5780,5780,0
|
|
20241007,185900,299065570,5780,5780,5780,5780,0
|
|
20241007,185800,299065570,5780,5780,5780,5780,0
|
|
20241007,185700,299065570,5780,5780,5780,5780,0
|
|
20241007,185600,299065570,5780,5780,5780,5780,0
|
|
20241007,185500,299065570,5780,5780,5780,5780,0
|
|
20241007,185400,299065570,5780,5780,5780,5780,0
|
|
20241007,185300,299065570,5780,5780,5780,5780,0
|
|
20241007,185200,299065570,5780,5780,5780,5780,0
|
|
20241007,185100,299065570,5780,5780,5780,5780,0
|
|
20241007,185000,299065570,5780,5780,5780,5780,0
|
|
20241007,184900,299065570,5780,5780,5780,5780,1845
|
|
20241007,184800,299065570,5780,5780,5780,5780,0
|
|
20241007,184700,299065570,5780,5780,5780,5780,0
|
|
20241007,184600,299065570,5780,5780,5780,5780,0
|
|
20241007,184500,299065570,5780,5780,5780,5780,0
|
|
20241007,184400,299065570,5780,5780,5780,5780,0
|
|
20241007,184300,299065570,5780,5780,5780,5780,0
|
|
20241007,184200,299065570,5780,5780,5780,5780,0
|
|
20241007,184100,299065570,5780,5780,5780,5780,0
|
|
20241007,184000,299065570,5780,5780,5780,5780,0
|
|
20241007,183900,299065570,5780,5780,5780,5780,0
|
|
20241007,183800,299065570,5780,5780,5780,5780,0
|
|
20241007,183700,299065570,5780,5780,5780,5780,0
|
|
20241007,183600,299065570,5780,5780,5780,5780,0
|
|
20241007,183500,299065570,5780,5780,5780,5780,0
|
|
20241007,183400,299065570,5780,5780,5780,5780,0
|
|
20241007,183300,299065570,5780,5780,5780,5780,0
|
|
20241007,183200,299065570,5780,5780,5780,5780,0
|
|
20241007,183100,299065570,5780,5780,5780,5780,0
|
|
20241007,183000,299065570,5780,5780,5780,5780,0
|
|
20241007,182900,299065570,5780,5780,5780,5780,0
|
|
20241007,182800,299065570,5780,5780,5780,5780,0
|
|
20241007,182700,299065570,5780,5780,5780,5780,0
|
|
20241007,182600,299065570,5780,5780,5780,5780,0
|
|
20241007,182500,299065570,5780,5780,5780,5780,0
|
|
20241007,182400,299065570,5780,5780,5780,5780,0
|
|
20241007,182300,299065570,5780,5780,5780,5780,0
|
|
20241007,182200,299065570,5780,5780,5780,5780,0
|
|
20241007,182100,299065570,5780,5780,5780,5780,0
|
|
20241007,182000,299065570,5780,5780,5780,5780,0
|
|
20241007,181900,299065570,5780,5780,5780,5780,1845
|
|
20241007,181800,299065570,5780,5780,5780,5780,0
|
|
20241007,181700,299065570,5780,5780,5780,5780,0
|
|
20241007,181600,299065570,5780,5780,5780,5780,0
|
|
20241007,181500,299065570,5780,5780,5780,5780,0
|
|
20241007,181400,299065570,5780,5780,5780,5780,0
|
|
20241007,181300,299065570,5780,5780,5780,5780,0
|
|
20241007,181200,299065570,5780,5780,5780,5780,0
|
|
20241007,181100,299065570,5780,5780,5780,5780,0
|
|
20241007,181000,299065570,5780,5780,5780,5780,0
|
|
20241007,180900,299065570,5780,5780,5780,5780,0
|
|
20241007,180800,299065570,5780,5780,5780,5780,0
|
|
20241007,180700,299065570,5780,5780,5780,5780,0
|
|
20241007,180600,299065570,5780,5780,5780,5780,0
|
|
20241007,180500,299065570,5780,5780,5780,5780,0
|
|
20241007,180400,299065570,5780,5780,5780,5780,0
|
|
20241007,180300,299065570,5780,5780,5780,5780,0
|
|
20241007,180200,299065570,5780,5780,5780,5780,0
|
|
20241007,180100,299065570,5780,5780,5780,5780,0
|
|
20241007,180000,299065570,5780,5780,5780,5780,0
|
|
20241007,175900,299065570,5780,5780,5780,5780,0
|
|
20241007,175800,299065570,5780,5780,5780,5780,0
|
|
20241007,175700,299065570,5780,5780,5780,5780,0
|
|
20241007,175600,299065570,5780,5780,5780,5780,0
|
|
20241007,175500,299065570,5780,5780,5780,5780,0
|
|
20241007,175400,299065570,5780,5780,5780,5780,0
|
|
20241007,175300,299065570,5780,5780,5780,5780,0
|
|
20241007,175200,299065570,5780,5780,5780,5780,0
|
|
20241007,175100,299065570,5780,5780,5780,5780,0
|
|
20241007,175000,299065570,5780,5780,5780,5780,0
|
|
20241007,174900,299065570,5780,5780,5780,5780,1845
|
|
20241007,174800,299065570,5780,5780,5780,5780,0
|
|
20241007,174700,299065570,5780,5780,5780,5780,0
|
|
20241007,174600,299065570,5780,5780,5780,5780,0
|
|
20241007,174500,299065570,5780,5780,5780,5780,0
|
|
20241007,174400,299065570,5780,5780,5780,5780,0
|
|
20241007,174300,299065570,5780,5780,5780,5780,0
|
|
20241007,174200,299065570,5780,5780,5780,5780,0
|
|
20241007,174100,299065570,5780,5780,5780,5780,0
|
|
20241007,174000,299065570,5780,5780,5780,5780,0
|
|
20241007,173900,299065570,5780,5780,5780,5780,0
|
|
20241007,173800,299065570,5780,5780,5780,5780,0
|
|
20241007,173700,299065570,5780,5780,5780,5780,0
|
|
20241007,173600,299065570,5780,5780,5780,5780,0
|
|
20241007,173500,299065570,5780,5780,5780,5780,0
|
|
20241007,173400,299065570,5780,5780,5780,5780,0
|
|
20241007,173300,299065570,5780,5780,5780,5780,0
|
|
20241007,173200,299065570,5780,5780,5780,5780,0
|
|
20241007,173100,299065570,5780,5780,5780,5780,0
|
|
20241007,173000,299065570,5780,5780,5780,5780,0
|
|
20241007,172900,299065570,5780,5780,5780,5780,0
|
|
20241007,172800,299065570,5780,5780,5780,5780,0
|
|
20241007,172700,299065570,5780,5780,5780,5780,0
|
|
20241007,172600,299065570,5780,5780,5780,5780,0
|
|
20241007,172500,299065570,5780,5780,5780,5780,0
|
|
20241007,172400,299065570,5780,5780,5780,5780,0
|
|
20241007,172300,299065570,5780,5780,5780,5780,0
|
|
20241007,172200,299065570,5780,5780,5780,5780,0
|
|
20241007,172100,299065570,5780,5780,5780,5780,0
|
|
20241007,172000,299065570,5780,5780,5780,5780,0
|
|
20241007,171900,299065570,5780,5780,5780,5780,1845
|
|
20241007,171800,299065570,5780,5780,5780,5780,0
|
|
20241007,171700,299065570,5780,5780,5780,5780,0
|
|
20241007,171600,299065570,5780,5780,5780,5780,0
|
|
20241007,171500,299065570,5780,5780,5780,5780,0
|
|
20241007,171400,299065570,5780,5780,5780,5780,0
|
|
20241007,171300,299065570,5780,5780,5780,5780,0
|
|
20241007,171200,299065570,5780,5780,5780,5780,0
|
|
20241007,171100,299065570,5780,5780,5780,5780,0
|
|
20241007,171000,299065570,5780,5780,5780,5780,0
|
|
20241007,170900,299065570,5780,5780,5780,5780,0
|
|
20241007,170800,299065570,5780,5780,5780,5780,0
|
|
20241007,170700,299065570,5780,5780,5780,5780,0
|
|
20241007,170600,299065570,5780,5780,5780,5780,0
|
|
20241007,170500,299065570,5780,5780,5780,5780,0
|
|
20241007,170400,299065570,5780,5780,5780,5780,0
|
|
20241007,170300,299065570,5780,5780,5780,5780,0
|
|
20241007,170200,299065570,5780,5780,5780,5780,0
|
|
20241007,170100,299065570,5780,5780,5780,5780,0
|
|
20241007,170000,299065570,5780,5780,5780,5780,0
|
|
20241007,165900,299065570,5780,5780,5780,5780,0
|
|
20241007,165800,299065570,5780,5780,5780,5780,0
|
|
20241007,165700,299065570,5780,5780,5780,5780,0
|
|
20241007,165600,299065570,5780,5780,5780,5780,0
|
|
20241007,165500,299065570,5780,5780,5780,5780,0
|
|
20241007,165400,299065570,5780,5780,5780,5780,0
|
|
20241007,165300,299065570,5780,5780,5780,5780,0
|
|
20241007,165200,299065570,5780,5780,5780,5780,0
|
|
20241007,165100,299065570,5780,5780,5780,5780,0
|
|
20241007,165000,299065570,5780,5780,5780,5780,0
|
|
20241007,164900,299065570,5780,5780,5780,5780,1845
|
|
20241007,164800,299065570,5780,5780,5780,5780,0
|
|
20241007,164700,299065570,5780,5780,5780,5780,0
|
|
20241007,164600,299065570,5780,5780,5780,5780,0
|
|
20241007,164500,299065570,5780,5780,5780,5780,0
|
|
20241007,164400,299065570,5780,5780,5780,5780,0
|
|
20241007,164300,299065570,5780,5780,5780,5780,0
|
|
20241007,164200,299065570,5780,5780,5780,5780,0
|
|
20241007,164100,299065570,5780,5780,5780,5780,0
|
|
20241007,164000,299065570,5780,5780,5780,5780,0
|
|
20241007,163900,299065570,5780,5780,5780,5780,0
|
|
20241007,163800,299065570,5780,5780,5780,5780,0
|
|
20241007,163700,299065570,5780,5780,5780,5780,0
|
|
20241007,163600,299065570,5780,5780,5780,5780,0
|
|
20241007,163500,299065570,5780,5780,5780,5780,0
|
|
20241007,163400,299065570,5780,5780,5780,5780,0
|
|
20241007,163300,299065570,5780,5780,5780,5780,0
|
|
20241007,163200,299065570,5780,5780,5780,5780,0
|
|
20241007,163100,299065570,5780,5780,5780,5780,0
|
|
20241007,163000,299065570,5780,5780,5780,5780,0
|
|
20241007,162900,299065570,5780,5780,5780,5780,0
|
|
20241007,162800,299065570,5780,5780,5780,5780,0
|
|
20241007,162700,299065570,5780,5780,5780,5780,0
|
|
20241007,162600,299065570,5780,5780,5780,5780,0
|
|
20241007,162500,299065570,5780,5780,5780,5780,0
|
|
20241007,162400,299065570,5780,5780,5780,5780,0
|
|
20241007,162300,299065570,5780,5780,5780,5780,0
|
|
20241007,162200,299065570,5780,5780,5780,5780,0
|
|
20241007,162100,299065570,5780,5780,5780,5780,0
|
|
20241007,162000,299065570,5780,5780,5780,5780,0
|
|
20241007,161900,299065570,5780,5780,5780,5780,1845
|
|
20241007,161800,299065570,5780,5780,5780,5780,0
|
|
20241007,161700,299065570,5780,5780,5780,5780,0
|
|
20241007,161600,299065570,5780,5780,5780,5780,0
|
|
20241007,161500,299065570,5780,5780,5780,5780,0
|
|
20241007,161400,299065570,5780,5780,5780,5780,0
|
|
20241007,161300,299065570,5780,5780,5780,5780,0
|
|
20241007,161200,299065570,5780,5780,5780,5780,0
|
|
20241007,161100,299065570,5780,5780,5780,5780,0
|
|
20241007,161000,299065570,5780,5780,5780,5780,0
|
|
20241007,160900,299065570,5780,5780,5780,5780,0
|
|
20241007,160800,299065570,5780,5780,5780,5780,0
|
|
20241007,160700,299065570,5780,5780,5780,5780,0
|
|
20241007,160600,299065570,5780,5780,5780,5780,0
|
|
20241007,160500,299065570,5780,5780,5780,5780,0
|
|
20241007,160400,299065570,5780,5780,5780,5780,0
|
|
20241007,160300,299065570,5780,5780,5780,5780,0
|
|
20241007,160200,299065570,5780,5780,5780,5780,0
|
|
20241007,160100,299065570,5780,5780,5780,5780,0
|
|
20241007,160000,299065570,5780,5780,5780,5780,0
|
|
20241007,155900,299065570,5780,5780,5780,5780,0
|
|
20241007,155800,299065570,5780,5780,5780,5780,0
|
|
20241007,155700,299065570,5780,5780,5780,5780,0
|
|
20241007,155600,299065570,5780,5780,5780,5780,0
|
|
20241007,155500,299065570,5780,5780,5780,5780,0
|
|
20241007,155400,299065570,5780,5780,5780,5780,0
|
|
20241007,155300,299065570,5780,5780,5780,5780,0
|
|
20241007,155200,299065570,5780,5780,5780,5780,0
|
|
20241007,155100,299065570,5780,5780,5780,5780,0
|
|
20241007,155000,299065570,5780,5780,5780,5780,0
|
|
20241007,154900,299065570,5780,5780,5780,5780,1845
|
|
20241007,154800,299065570,5780,5780,5780,5780,0
|
|
20241007,154700,299065570,5780,5780,5780,5780,0
|
|
20241007,154600,299065570,5780,5780,5780,5780,0
|
|
20241007,154500,299065570,5780,5780,5780,5780,0
|
|
20241007,154400,299065570,5780,5780,5780,5780,0
|
|
20241007,154300,299065570,5780,5780,5780,5780,0
|
|
20241007,154200,299065570,5780,5780,5780,5780,0
|
|
20241007,154100,299065570,5780,5780,5780,5780,0
|
|
20241007,154000,299065570,5780,5780,5780,5780,0
|
|
20241007,153900,299065570,5780,5780,5780,5780,0
|
|
20241007,153800,299065570,5780,5780,5780,5780,0
|
|
20241007,153700,299065570,5780,5780,5780,5780,0
|
|
20241007,153600,299065570,5780,5780,5780,5780,0
|
|
20241007,153500,299065570,5780,5780,5780,5780,0
|
|
20241007,153400,299065570,5780,5780,5780,5780,0
|
|
20241007,153300,299065570,5780,5780,5780,5780,0
|
|
20241007,153200,299065570,5780,5780,5780,5780,0
|
|
20241007,153100,299065570,5780,5780,5780,5780,0
|
|
20241007,153000,299065570,5780,5780,5780,5780,1845
|
|
20241007,152900,288401470,5790,5790,5790,5790,0
|
|
20241007,152800,288401470,5790,5790,5790,5790,0
|
|
20241007,152700,288401470,5790,5790,5790,5790,0
|
|
20241007,152600,288401470,5790,5790,5790,5790,0
|
|
20241007,152500,288401470,5790,5790,5790,5790,0
|
|
20241007,152400,288401470,5790,5790,5790,5790,0
|
|
20241007,152300,288401470,5790,5790,5790,5790,0
|
|
20241007,152200,288401470,5790,5790,5790,5790,0
|
|
20241007,152100,288401470,5790,5790,5790,5790,0
|
|
20241007,152000,288401470,5790,5790,5790,5790,0
|
|
20241007,151900,288401470,5790,5790,5790,5790,0
|
|
20241007,151800,288401470,5790,5780,5790,5780,267
|
|
20241007,151700,286858200,5790,5790,5790,5790,0
|
|
20241007,151600,286858200,5790,5790,5790,5790,17
|
|
20241007,151500,286759770,5790,5790,5790,5790,15
|
|
20241007,151400,286672920,5790,5790,5790,5790,152
|
|
20241007,151300,285792840,5800,5790,5800,5790,101
|
|
20241007,151200,285208040,5800,5800,5800,5800,0
|
|
20241007,151100,285208040,5800,5800,5800,5800,7
|
|
20241007,151000,285167440,5800,5790,5800,5790,201
|
|
20241007,150900,284001890,5790,5790,5790,5790,0
|
|
20241007,150800,284001890,5790,5790,5790,5790,736
|
|
20241007,150700,279740450,5790,5790,5790,5780,12
|
|
20241007,150600,279671070,5780,5780,5780,5780,1097
|
|
20241007,150500,273330410,5780,5780,5780,5780,0
|
|
20241007,150400,273330410,5780,5780,5780,5780,5
|
|
20241007,150300,273301510,5780,5780,5780,5780,18
|
|
20241007,150200,273197470,5780,5780,5780,5780,0
|
|
20241007,150100,273197470,5780,5780,5780,5780,2
|
|
20241007,150000,273185910,5780,5780,5780,5780,0
|
|
20241007,145900,273185910,5780,5780,5780,5780,1
|
|
20241007,145800,273180130,5780,5780,5780,5780,0
|
|
20241007,145700,273180130,5780,5780,5780,5780,0
|
|
20241007,145600,273180130,5780,5780,5780,5780,0
|
|
20241007,145500,273180130,5780,5780,5780,5780,0
|
|
20241007,145400,273180130,5780,5780,5780,5780,0
|
|
20241007,145300,273180130,5780,5780,5780,5780,1
|
|
20241007,145200,273174350,5780,5780,5780,5780,1
|
|
20241007,145100,273168570,5780,5780,5780,5780,0
|
|
20241007,145000,273168570,5780,5780,5780,5780,2004
|
|
20241007,144900,261585450,5780,5780,5780,5780,1
|
|
20241007,144800,261579670,5770,5770,5770,5770,0
|
|
20241007,144700,261579670,5770,5770,5770,5770,228
|
|
20241007,144600,260264110,5770,5770,5770,5770,0
|
|
20241007,144500,260264110,5770,5770,5770,5770,207
|
|
20241007,144400,259069720,5780,5780,5780,5780,0
|
|
20241007,144300,259069720,5780,5780,5780,5780,0
|
|
20241007,144200,259069720,5780,5780,5780,5780,13
|
|
20241007,144100,258994580,5770,5770,5770,5770,185
|
|
20241007,144000,257927130,5770,5770,5770,5770,355
|
|
20241007,143900,255878780,5770,5770,5770,5770,0
|
|
20241007,143800,255878780,5770,5770,5770,5770,0
|
|
20241007,143700,255878780,5770,5770,5770,5770,0
|
|
20241007,143600,255878780,5770,5780,5780,5770,11
|
|
20241007,143500,255815300,5770,5770,5770,5770,0
|
|
20241007,143400,255815300,5770,5770,5770,5770,33
|
|
20241007,143300,255624890,5770,5770,5770,5770,7
|
|
20241007,143200,255584500,5780,5770,5780,5770,6
|
|
20241007,143100,255549870,5780,5760,5780,5760,82
|
|
20241007,143000,255077510,5780,5780,5780,5780,0
|
|
20241007,142900,255077510,5780,5770,5780,5770,206
|
|
20241007,142800,253888880,5770,5770,5770,5770,1564
|
|
20241007,142700,244864600,5770,5770,5770,5770,5
|
|
20241007,142600,244835750,5770,5760,5770,5760,206
|
|
20241007,142500,243649180,5760,5760,5760,5760,2
|
|
20241007,142400,243637660,5770,5770,5770,5770,11
|
|
20241007,142300,243574190,5770,5770,5770,5770,5
|
|
20241007,142200,243545340,5760,5760,5760,5760,1
|
|
20241007,142100,243539580,5770,5770,5770,5770,0
|
|
20241007,142000,243539580,5770,5770,5770,5770,0
|
|
20241007,141900,243539580,5770,5770,5770,5770,17
|
|
20241007,141800,243441490,5770,5770,5770,5770,0
|
|
20241007,141700,243441490,5770,5770,5770,5770,160
|
|
20241007,141600,242518290,5770,5770,5770,5770,10
|
|
20241007,141500,242460590,5770,5760,5770,5760,227
|
|
20241007,141400,241152860,5770,5770,5770,5770,0
|
|
20241007,141300,241152860,5770,5770,5770,5770,1210
|
|
20241007,141200,234171160,5760,5760,5760,5760,28
|
|
20241007,141100,234009880,5770,5770,5770,5770,0
|
|
20241007,141000,234009880,5770,5770,5770,5770,3
|
|
20241007,140900,233992570,5770,5770,5770,5770,0
|
|
20241007,140800,233992570,5770,5770,5770,5770,0
|
|
20241007,140700,233992570,5770,5760,5770,5760,128
|
|
20241007,140600,233255270,5760,5760,5760,5760,0
|
|
20241007,140500,233255270,5760,5760,5760,5760,263
|
|
20241007,140400,231740390,5770,5770,5770,5770,0
|
|
20241007,140300,231740390,5770,5770,5770,5760,253
|
|
20241007,140200,230280600,5770,5770,5770,5770,0
|
|
20241007,140100,230280600,5770,5770,5770,5770,11
|
|
20241007,140000,230217130,5770,5770,5770,5770,1
|
|
20241007,135900,230211360,5760,5760,5760,5760,1
|
|
20241007,135800,230205600,5760,5760,5760,5760,3363
|
|
20241007,135700,210834720,5760,5760,5760,5760,0
|
|
20241007,135600,210834720,5760,5760,5760,5760,31
|
|
20241007,135500,210656160,5750,5750,5750,5750,1
|
|
20241007,135400,210650410,5760,5760,5760,5760,1
|
|
20241007,135300,210644650,5750,5750,5750,5750,0
|
|
20241007,135200,210644650,5750,5750,5750,5750,0
|
|
20241007,135100,210644650,5750,5750,5750,5750,205
|
|
20241007,135000,209465900,5750,5760,5760,5750,17
|
|
20241007,134900,209368090,5750,5750,5750,5750,100
|
|
20241007,134800,208793090,5760,5760,5760,5760,0
|
|
20241007,134700,208793090,5760,5760,5760,5760,3
|
|
20241007,134600,208775810,5760,5750,5760,5750,301
|
|
20241007,134500,207045050,5750,5760,5760,5750,2
|
|
20241007,134400,207033540,5760,5760,5760,5760,0
|
|
20241007,134300,207033540,5760,5760,5760,5760,0
|
|
20241007,134200,207033540,5760,5760,5760,5760,0
|
|
20241007,134100,207033540,5760,5760,5760,5760,0
|
|
20241007,134000,207033540,5760,5760,5760,5760,0
|
|
20241007,133900,207033540,5760,5760,5760,5760,1
|
|
20241007,133800,207027780,5750,5760,5760,5750,24
|
|
20241007,133700,206889770,5760,5750,5760,5750,209
|
|
20241007,133600,205687980,5750,5750,5750,5750,0
|
|
20241007,133500,205687980,5750,5750,5750,5750,0
|
|
20241007,133400,205687980,5750,5750,5750,5750,37
|
|
20241007,133300,205475230,5760,5760,5760,5760,0
|
|
20241007,133200,205475230,5760,5760,5760,5760,10
|
|
20241007,133100,205417630,5760,5760,5760,5760,0
|
|
20241007,133000,205417630,5760,5760,5760,5760,10
|
|
20241007,132900,205360030,5760,5760,5760,5760,100
|
|
20241007,132800,204784030,5760,5760,5760,5760,0
|
|
20241007,132700,204784030,5760,5760,5760,5760,3
|
|
20241007,132600,204766750,5760,5760,5760,5760,8
|
|
20241007,132500,204720670,5760,5760,5760,5760,2
|
|
20241007,132400,204709150,5760,5760,5760,5760,0
|
|
20241007,132300,204709150,5760,5760,5760,5760,0
|
|
20241007,132200,204709150,5760,5760,5760,5760,0
|
|
20241007,132100,204709150,5760,5760,5760,5760,100
|
|
20241007,132000,204133150,5760,5760,5760,5760,0
|
|
20241007,131900,204133150,5760,5760,5760,5760,0
|
|
20241007,131800,204133150,5760,5760,5760,5760,0
|
|
20241007,131700,204133150,5760,5760,5760,5760,0
|
|
20241007,131600,204133150,5760,5760,5760,5760,0
|
|
20241007,131500,204133150,5760,5760,5760,5760,1
|
|
20241007,131400,204127390,5760,5760,5760,5760,1
|
|
20241007,131300,204121630,5760,5760,5760,5760,0
|
|
20241007,131200,204121630,5760,5760,5760,5760,1
|
|
20241007,131100,204115870,5760,5760,5760,5760,0
|
|
20241007,131000,204115870,5760,5760,5760,5760,751
|
|
20241007,130900,199790110,5760,5760,5760,5760,357
|
|
20241007,130800,197733790,5760,5760,5760,5760,11
|
|
20241007,130700,197670430,5760,5760,5760,5760,0
|
|
20241007,130600,197670430,5760,5760,5760,5760,1
|
|
20241007,130500,197664670,5750,5750,5750,5740,173
|
|
20241007,130400,196671340,5760,5760,5760,5760,0
|
|
20241007,130300,196671340,5760,5760,5760,5760,0
|
|
20241007,130200,196671340,5760,5760,5760,5760,20
|
|
20241007,130100,196556140,5760,5760,5760,5760,1
|
|
20241007,130000,196550380,5750,5750,5750,5750,4
|
|
20241007,125900,196527380,5760,5760,5760,5760,0
|
|
20241007,125800,196527380,5760,5740,5760,5740,51
|
|
20241007,125700,196234620,5750,5750,5750,5750,200
|
|
20241007,125600,195084620,5750,5750,5750,5750,14
|
|
20241007,125500,195004120,5750,5750,5750,5750,314
|
|
20241007,125400,193198620,5750,5750,5750,5750,1
|
|
20241007,125300,193192870,5740,5750,5750,5740,206
|
|
20241007,125200,192010370,5750,5750,5750,5750,23
|
|
20241007,125100,191878120,5750,5750,5750,5750,1
|
|
20241007,125000,191872370,5760,5760,5760,5760,0
|
|
20241007,124900,191872370,5760,5760,5760,5760,9
|
|
20241007,124800,191820530,5740,5740,5740,5740,425
|
|
20241007,124700,189381030,5740,5740,5740,5740,0
|
|
20241007,124600,189381030,5740,5740,5740,5740,0
|
|
20241007,124500,189381030,5740,5740,5740,5740,106
|
|
20241007,124400,188772590,5760,5760,5760,5760,3000
|
|
20241007,124300,171492590,5760,5760,5760,5760,20
|
|
20241007,124200,171377390,5760,5760,5760,5760,50
|
|
20241007,124100,171089390,5760,5760,5760,5760,0
|
|
20241007,124000,171089390,5760,5750,5760,5750,1106
|
|
20241007,123900,164729870,5740,5740,5740,5740,1005
|
|
20241007,123800,158961170,5740,5740,5740,5740,50
|
|
20241007,123700,158674170,5740,5740,5740,5740,23
|
|
20241007,123600,158542150,5740,5740,5740,5740,2
|
|
20241007,123500,158530670,5740,5740,5740,5740,70
|
|
20241007,123400,158128870,5740,5740,5740,5740,0
|
|
20241007,123300,158128870,5740,5740,5740,5740,19
|
|
20241007,123200,158019810,5740,5740,5740,5740,1
|
|
20241007,123100,158014070,5740,5740,5740,5740,0
|
|
20241007,123000,158014070,5740,5740,5740,5740,4
|
|
20241007,122900,157991110,5740,5740,5740,5740,84
|
|
20241007,122800,157508950,5740,5740,5740,5740,255
|
|
20241007,122700,156045250,5740,5740,5740,5740,70
|
|
20241007,122600,155643450,5740,5740,5740,5740,31
|
|
20241007,122500,155465510,5740,5750,5750,5740,3
|
|
20241007,122400,155448280,5750,5750,5750,5750,0
|
|
20241007,122300,155448280,5750,5750,5750,5750,0
|
|
20241007,122200,155448280,5750,5750,5750,5750,10
|
|
20241007,122100,155390780,5750,5750,5750,5750,1
|
|
20241007,122000,155385030,5750,5750,5750,5750,0
|
|
20241007,121900,155385030,5750,5750,5750,5750,36
|
|
20241007,121800,155178030,5740,5740,5740,5740,156
|
|
20241007,121700,154282590,5740,5740,5740,5740,37
|
|
20241007,121600,154070210,5740,5740,5740,5740,34
|
|
20241007,121500,153875050,5740,5740,5740,5740,23
|
|
20241007,121400,153743030,5730,5730,5730,5730,0
|
|
20241007,121300,153743030,5730,5740,5740,5730,205
|
|
20241007,121200,152567930,5730,5730,5730,5730,81
|
|
20241007,121100,152103800,5730,5750,5750,5730,587
|
|
20241007,121000,148734140,5750,5750,5750,5750,0
|
|
20241007,120900,148734140,5750,5740,5750,5740,230
|
|
20241007,120800,147413890,5750,5750,5750,5750,1
|
|
20241007,120700,147408140,5750,5740,5750,5740,20
|
|
20241007,120600,147293230,5740,5740,5740,5740,11
|
|
20241007,120500,147230090,5750,5740,5750,5740,214
|
|
20241007,120400,145999730,5740,5740,5740,5740,100
|
|
20241007,120300,145425730,5750,5750,5750,5750,0
|
|
20241007,120200,145425730,5750,5750,5750,5750,0
|
|
20241007,120100,145425730,5750,5750,5750,5750,1
|
|
20241007,120000,145419980,5750,5750,5750,5750,0
|
|
20241007,115900,145419980,5750,5750,5750,5750,1
|
|
20241007,115800,145414230,5750,5750,5750,5750,23
|
|
20241007,115700,145281980,5750,5750,5750,5750,225
|
|
20241007,115600,143988230,5750,5750,5750,5750,0
|
|
20241007,115500,143988230,5750,5750,5750,5750,10
|
|
20241007,115400,143930730,5760,5760,5760,5760,0
|
|
20241007,115300,143930730,5760,5750,5760,5750,9
|
|
20241007,115200,143878900,5760,5730,5760,5730,250
|
|
20241007,115100,142445440,5730,5740,5740,5730,200
|
|
20241007,115000,141298430,5760,5750,5760,5750,11
|
|
20241007,114900,141235160,5730,5740,5740,5730,206
|
|
20241007,114800,140052820,5740,5740,5750,5740,506
|
|
20241007,114700,137147380,5730,5730,5730,5730,0
|
|
20241007,114600,137147380,5730,5740,5740,5730,350
|
|
20241007,114500,135140700,5740,5740,5740,5740,705
|
|
20241007,114400,131094000,5740,5740,5740,5740,0
|
|
20241007,114300,131094000,5740,5740,5740,5740,0
|
|
20241007,114200,131094000,5740,5740,5740,5740,0
|
|
20241007,114100,131094000,5740,5740,5740,5740,215
|
|
20241007,114000,129859900,5740,5740,5740,5740,0
|
|
20241007,113900,129859900,5740,5750,5750,5740,589
|
|
20241007,113800,126479010,5750,5750,5750,5750,524
|
|
20241007,113700,123466010,5750,5750,5750,5750,0
|
|
20241007,113600,123466010,5750,5750,5750,5750,0
|
|
20241007,113500,123466010,5750,5750,5750,5750,23
|
|
20241007,113400,123333760,5760,5760,5760,5760,0
|
|
20241007,113300,123333760,5760,5760,5760,5760,2
|
|
20241007,113200,123322240,5760,5760,5760,5760,0
|
|
20241007,113100,123322240,5760,5750,5760,5750,489
|
|
20241007,113000,120507650,5750,5750,5750,5750,0
|
|
20241007,112900,120507650,5750,5750,5750,5750,522
|
|
20241007,112800,117506150,5750,5750,5750,5750,0
|
|
20241007,112700,117506150,5750,5750,5750,5750,0
|
|
20241007,112600,117506150,5750,5750,5750,5750,0
|
|
20241007,112500,117506150,5750,5750,5750,5750,50
|
|
20241007,112400,117218650,5750,5750,5750,5750,9
|
|
20241007,112300,117166900,5750,5750,5750,5750,0
|
|
20241007,112200,117166900,5750,5740,5750,5740,402
|
|
20241007,112100,114859400,5740,5750,5750,5740,500
|
|
20241007,112000,111988890,5740,5750,5750,5740,1005
|
|
20241007,111900,106217910,5760,5760,5760,5760,0
|
|
20241007,111800,106217910,5760,5760,5760,5760,5
|
|
20241007,111700,106189110,5760,5760,5760,5760,10
|
|
20241007,111600,106131510,5760,5760,5760,5760,0
|
|
20241007,111500,106131510,5760,5760,5760,5760,0
|
|
20241007,111400,106131510,5760,5760,5760,5760,0
|
|
20241007,111300,106131510,5760,5760,5760,5760,10
|
|
20241007,111200,106073910,5760,5750,5760,5750,1530
|
|
20241007,111100,97276110,5760,5760,5760,5760,0
|
|
20241007,111000,97276110,5760,5760,5760,5760,100
|
|
20241007,110900,96700110,5760,5760,5760,5760,21
|
|
20241007,110800,96579150,5760,5760,5760,5760,41
|
|
20241007,110700,96342990,5760,5760,5760,5760,0
|
|
20241007,110600,96342990,5760,5760,5760,5760,30
|
|
20241007,110500,96170190,5760,5760,5760,5760,0
|
|
20241007,110400,96170190,5760,5760,5760,5760,20
|
|
20241007,110300,96054990,5760,5760,5760,5760,31
|
|
20241007,110200,95876430,5760,5760,5760,5760,10
|
|
20241007,110100,95818830,5760,5760,5760,5760,1
|
|
20241007,110000,95813070,5760,5760,5760,5760,30
|
|
20241007,105900,95640270,5760,5760,5760,5760,0
|
|
20241007,105800,95640270,5760,5760,5760,5760,0
|
|
20241007,105700,95640270,5760,5760,5760,5760,23
|
|
20241007,105600,95507790,5760,5760,5760,5760,0
|
|
20241007,105500,95507790,5760,5750,5760,5750,51
|
|
20241007,105400,95214040,5750,5750,5750,5750,0
|
|
20241007,105300,95214040,5750,5750,5750,5750,0
|
|
20241007,105200,95214040,5750,5750,5750,5750,204
|
|
20241007,105100,94041040,5750,5770,5770,5750,312
|
|
20241007,105000,92244100,5770,5770,5770,5770,0
|
|
20241007,104900,92244100,5770,5760,5770,5760,304
|
|
20241007,104800,90493040,5760,5760,5760,5760,7
|
|
20241007,104700,90452720,5760,5760,5760,5760,0
|
|
20241007,104600,90452720,5760,5760,5760,5760,23
|
|
20241007,104500,90320240,5760,5760,5760,5760,206
|
|
20241007,104400,89133680,5770,5770,5770,5770,5
|
|
20241007,104300,89104830,5770,5770,5770,5770,113
|
|
20241007,104200,88452820,5770,5770,5770,5770,205
|
|
20241007,104100,87269970,5770,5780,5780,5770,12
|
|
20241007,104000,87200620,5780,5780,5780,5780,0
|
|
20241007,103900,87200620,5780,5780,5780,5780,0
|
|
20241007,103800,87200620,5780,5770,5780,5770,255
|
|
20241007,103700,85729030,5770,5770,5770,5770,0
|
|
20241007,103600,85729030,5770,5770,5770,5770,7
|
|
20241007,103500,85688640,5770,5780,5780,5770,756
|
|
20241007,103400,81323520,5770,5770,5770,5770,0
|
|
20241007,103300,81323520,5770,5770,5770,5770,75
|
|
20241007,103200,80890770,5780,5780,5780,5780,0
|
|
20241007,103100,80890770,5780,5780,5780,5780,0
|
|
20241007,103000,80890770,5780,5780,5780,5780,0
|
|
20241007,102900,80890770,5780,5780,5780,5780,0
|
|
20241007,102800,80890770,5780,5780,5780,5780,10
|
|
20241007,102700,80832970,5780,5780,5780,5780,110
|
|
20241007,102600,80197170,5770,5770,5770,5770,752
|
|
20241007,102500,75858130,5770,5770,5770,5770,200
|
|
20241007,102400,74704130,5770,5770,5770,5770,0
|
|
20241007,102300,74704130,5770,5770,5770,5770,0
|
|
20241007,102200,74704130,5770,5770,5770,5770,100
|
|
20241007,102100,74127130,5770,5770,5770,5770,150
|
|
20241007,102000,73261630,5770,5760,5770,5760,2102
|
|
20241007,101900,61133170,5760,5760,5760,5760,1
|
|
20241007,101800,61127410,5760,5760,5760,5760,141
|
|
20241007,101700,60315250,5760,5760,5760,5760,205
|
|
20241007,101600,59134450,5760,5770,5770,5760,103
|
|
20241007,101500,58541150,5770,5770,5770,5770,100
|
|
20241007,101400,57964150,5760,5760,5760,5760,204
|
|
20241007,101300,56789110,5770,5770,5770,5770,0
|
|
20241007,101200,56789110,5770,5770,5770,5770,0
|
|
20241007,101100,56789110,5770,5770,5770,5770,2
|
|
20241007,101000,56777570,5770,5770,5770,5770,12
|
|
20241007,100900,56708330,5770,5770,5770,5770,100
|
|
20241007,100800,56131330,5770,5770,5770,5770,5
|
|
20241007,100700,56102480,5770,5770,5770,5770,3
|
|
20241007,100600,56085170,5770,5770,5770,5770,1
|
|
20241007,100500,56079400,5770,5770,5770,5770,2
|
|
20241007,100400,56067860,5770,5770,5770,5770,110
|
|
20241007,100300,55433160,5770,5770,5770,5770,3
|
|
20241007,100200,55415850,5770,5770,5770,5770,0
|
|
20241007,100100,55415850,5770,5770,5770,5770,1
|
|
20241007,100000,55410080,5770,5760,5770,5760,246
|
|
20241007,095900,53993110,5760,5760,5760,5760,71
|
|
20241007,095800,53584150,5760,5760,5760,5760,25
|
|
20241007,095700,53440150,5760,5760,5760,5760,89
|
|
20241007,095600,52927510,5760,5760,5760,5760,600
|
|
20241007,095500,49471510,5770,5770,5770,5770,0
|
|
20241007,095400,49471510,5770,5770,5770,5770,4
|
|
20241007,095300,49448430,5770,5770,5770,5770,0
|
|
20241007,095200,49448430,5770,5770,5770,5770,121
|
|
20241007,095100,48750260,5780,5780,5780,5780,0
|
|
20241007,095000,48750260,5780,5780,5780,5780,34
|
|
20241007,094900,48553740,5780,5770,5780,5770,155
|
|
20241007,094800,47658380,5770,5770,5770,5770,20
|
|
20241007,094700,47542980,5770,5770,5770,5770,1
|
|
20241007,094600,47537210,5770,5780,5780,5770,213
|
|
20241007,094500,46308080,5780,5780,5780,5780,3
|
|
20241007,094400,46290740,5780,5780,5780,5780,51
|
|
20241007,094300,45995960,5780,5780,5780,5780,0
|
|
20241007,094200,45995960,5780,5780,5780,5780,2
|
|
20241007,094100,45984400,5780,5780,5780,5780,103
|
|
20241007,094000,45389060,5780,5780,5780,5780,51
|
|
20241007,093900,45094280,5780,5780,5780,5780,3
|
|
20241007,093800,45076940,5780,5770,5780,5770,514
|
|
20241007,093700,42111150,5760,5760,5760,5760,560
|
|
20241007,093600,38885550,5760,5750,5760,5750,230
|
|
20241007,093500,37563000,5760,5760,5760,5760,73
|
|
20241007,093400,37142520,5760,5760,5760,5760,100
|
|
20241007,093300,36566520,5760,5770,5770,5760,68
|
|
20241007,093200,36174830,5770,5770,5770,5770,200
|
|
20241007,093100,35020830,5770,5770,5770,5770,4
|
|
20241007,093000,34997750,5760,5760,5760,5760,0
|
|
20241007,092900,34997750,5760,5760,5760,5760,20
|
|
20241007,092800,34882550,5770,5770,5770,5770,1
|
|
20241007,092700,34876780,5770,5770,5770,5770,1
|
|
20241007,092600,34871010,5770,5760,5770,5760,2
|
|
20241007,092500,34859480,5760,5760,5760,5760,1
|
|
20241007,092400,34853720,5760,5760,5760,5760,52
|
|
20241007,092300,34554200,5750,5750,5750,5750,0
|
|
20241007,092200,34554200,5750,5750,5750,5750,1
|
|
20241007,092100,34548450,5760,5760,5760,5760,159
|
|
20241007,092000,33632610,5770,5770,5770,5760,430
|
|
20241007,091900,31154290,5760,5770,5770,5760,112
|
|
20241007,091800,30509160,5760,5760,5760,5760,0
|
|
20241007,091700,30509160,5760,5760,5760,5760,72
|
|
20241007,091600,30094440,5770,5750,5770,5750,314
|
|
20241007,091500,28287180,5750,5750,5750,5750,58
|
|
20241007,091400,27953680,5760,5760,5760,5760,46
|
|
20241007,091300,27688720,5760,5760,5760,5760,22
|
|
20241007,091200,27562000,5760,5760,5760,5760,168
|
|
20241007,091100,26594320,5760,5760,5760,5760,22
|
|
20241007,091000,26467600,5750,5740,5760,5740,861
|
|
20241007,090900,21516910,5750,5730,5750,5720,1121
|
|
20241007,090800,15090800,5740,5740,5740,5740,33
|
|
20241007,090700,14901380,5740,5740,5740,5740,455
|
|
20241007,090600,12289680,5740,5740,5740,5740,24
|
|
20241007,090500,12151920,5740,5770,5770,5740,398
|
|
20241007,090400,9864590,5770,5770,5770,5760,108
|
|
20241007,090300,9242250,5770,5770,5770,5760,209
|
|
20241007,090200,8036420,5780,5780,5780,5780,1007
|
|
20241007,090100,2215960,5790,5810,5810,5790,370
|
|
20241007,090000,69840,5820,5820,5820,5820,12
|