683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202000,243824120,5900,5900,5900,5900,1046
|
|
20241007,201900,243824120,5900,5900,5900,5900,0
|
|
20241007,201800,243824120,5900,5900,5900,5900,0
|
|
20241007,201700,243824120,5900,5900,5900,5900,0
|
|
20241007,201600,243824120,5900,5900,5900,5900,0
|
|
20241007,201500,243824120,5900,5900,5900,5900,0
|
|
20241007,201400,243824120,5900,5900,5900,5900,0
|
|
20241007,201300,243824120,5900,5900,5900,5900,0
|
|
20241007,201200,243824120,5900,5900,5900,5900,0
|
|
20241007,201100,243824120,5900,5900,5900,5900,0
|
|
20241007,201000,243824120,5900,5900,5900,5900,0
|
|
20241007,200900,243824120,5900,5900,5900,5900,0
|
|
20241007,200800,243824120,5900,5900,5900,5900,0
|
|
20241007,200700,243824120,5900,5900,5900,5900,0
|
|
20241007,200600,243824120,5900,5900,5900,5900,0
|
|
20241007,200500,243824120,5900,5900,5900,5900,0
|
|
20241007,200400,243824120,5900,5900,5900,5900,0
|
|
20241007,200300,243824120,5900,5900,5900,5900,0
|
|
20241007,200200,243824120,5900,5900,5900,5900,0
|
|
20241007,200100,243824120,5900,5900,5900,5900,0
|
|
20241007,200000,243824120,5900,5900,5900,5900,0
|
|
20241007,195900,243824120,5900,5900,5900,5900,0
|
|
20241007,195800,243824120,5900,5900,5900,5900,0
|
|
20241007,195700,243824120,5900,5900,5900,5900,0
|
|
20241007,195600,243824120,5900,5900,5900,5900,0
|
|
20241007,195500,243824120,5900,5900,5900,5900,0
|
|
20241007,195400,243824120,5900,5900,5900,5900,0
|
|
20241007,195300,243824120,5900,5900,5900,5900,0
|
|
20241007,195200,243824120,5900,5900,5900,5900,0
|
|
20241007,195100,243824120,5900,5900,5900,5900,0
|
|
20241007,195000,243824120,5900,5900,5900,5900,1046
|
|
20241007,194900,243824120,5900,5900,5900,5900,0
|
|
20241007,194800,243824120,5900,5900,5900,5900,0
|
|
20241007,194700,243824120,5900,5900,5900,5900,0
|
|
20241007,194600,243824120,5900,5900,5900,5900,0
|
|
20241007,194500,243824120,5900,5900,5900,5900,0
|
|
20241007,194400,243824120,5900,5900,5900,5900,0
|
|
20241007,194300,243824120,5900,5900,5900,5900,0
|
|
20241007,194200,243824120,5900,5900,5900,5900,0
|
|
20241007,194100,243824120,5900,5900,5900,5900,0
|
|
20241007,194000,243824120,5900,5900,5900,5900,0
|
|
20241007,193900,243824120,5900,5900,5900,5900,0
|
|
20241007,193800,243824120,5900,5900,5900,5900,0
|
|
20241007,193700,243824120,5900,5900,5900,5900,0
|
|
20241007,193600,243824120,5900,5900,5900,5900,0
|
|
20241007,193500,243824120,5900,5900,5900,5900,0
|
|
20241007,193400,243824120,5900,5900,5900,5900,0
|
|
20241007,193300,243824120,5900,5900,5900,5900,0
|
|
20241007,193200,243824120,5900,5900,5900,5900,0
|
|
20241007,193100,243824120,5900,5900,5900,5900,0
|
|
20241007,193000,243824120,5900,5900,5900,5900,0
|
|
20241007,192900,243824120,5900,5900,5900,5900,0
|
|
20241007,192800,243824120,5900,5900,5900,5900,0
|
|
20241007,192700,243824120,5900,5900,5900,5900,0
|
|
20241007,192600,243824120,5900,5900,5900,5900,0
|
|
20241007,192500,243824120,5900,5900,5900,5900,0
|
|
20241007,192400,243824120,5900,5900,5900,5900,0
|
|
20241007,192300,243824120,5900,5900,5900,5900,0
|
|
20241007,192200,243824120,5900,5900,5900,5900,0
|
|
20241007,192100,243824120,5900,5900,5900,5900,0
|
|
20241007,192000,243824120,5900,5900,5900,5900,1046
|
|
20241007,191900,243824120,5900,5900,5900,5900,0
|
|
20241007,191800,243824120,5900,5900,5900,5900,0
|
|
20241007,191700,243824120,5900,5900,5900,5900,0
|
|
20241007,191600,243824120,5900,5900,5900,5900,0
|
|
20241007,191500,243824120,5900,5900,5900,5900,0
|
|
20241007,191400,243824120,5900,5900,5900,5900,0
|
|
20241007,191300,243824120,5900,5900,5900,5900,0
|
|
20241007,191200,243824120,5900,5900,5900,5900,0
|
|
20241007,191100,243824120,5900,5900,5900,5900,0
|
|
20241007,191000,243824120,5900,5900,5900,5900,0
|
|
20241007,190900,243824120,5900,5900,5900,5900,0
|
|
20241007,190800,243824120,5900,5900,5900,5900,0
|
|
20241007,190700,243824120,5900,5900,5900,5900,0
|
|
20241007,190600,243824120,5900,5900,5900,5900,0
|
|
20241007,190500,243824120,5900,5900,5900,5900,0
|
|
20241007,190400,243824120,5900,5900,5900,5900,0
|
|
20241007,190300,243824120,5900,5900,5900,5900,0
|
|
20241007,190200,243824120,5900,5900,5900,5900,0
|
|
20241007,190100,243824120,5900,5900,5900,5900,0
|
|
20241007,190000,243824120,5900,5900,5900,5900,0
|
|
20241007,185900,243824120,5900,5900,5900,5900,0
|
|
20241007,185800,243824120,5900,5900,5900,5900,0
|
|
20241007,185700,243824120,5900,5900,5900,5900,0
|
|
20241007,185600,243824120,5900,5900,5900,5900,0
|
|
20241007,185500,243824120,5900,5900,5900,5900,0
|
|
20241007,185400,243824120,5900,5900,5900,5900,0
|
|
20241007,185300,243824120,5900,5900,5900,5900,0
|
|
20241007,185200,243824120,5900,5900,5900,5900,0
|
|
20241007,185100,243824120,5900,5900,5900,5900,0
|
|
20241007,185000,243824120,5900,5900,5900,5900,1046
|
|
20241007,184900,243824120,5900,5900,5900,5900,0
|
|
20241007,184800,243824120,5900,5900,5900,5900,0
|
|
20241007,184700,243824120,5900,5900,5900,5900,0
|
|
20241007,184600,243824120,5900,5900,5900,5900,0
|
|
20241007,184500,243824120,5900,5900,5900,5900,0
|
|
20241007,184400,243824120,5900,5900,5900,5900,0
|
|
20241007,184300,243824120,5900,5900,5900,5900,0
|
|
20241007,184200,243824120,5900,5900,5900,5900,0
|
|
20241007,184100,243824120,5900,5900,5900,5900,0
|
|
20241007,184000,243824120,5900,5900,5900,5900,0
|
|
20241007,183900,243824120,5900,5900,5900,5900,0
|
|
20241007,183800,243824120,5900,5900,5900,5900,0
|
|
20241007,183700,243824120,5900,5900,5900,5900,0
|
|
20241007,183600,243824120,5900,5900,5900,5900,0
|
|
20241007,183500,243824120,5900,5900,5900,5900,0
|
|
20241007,183400,243824120,5900,5900,5900,5900,0
|
|
20241007,183300,243824120,5900,5900,5900,5900,0
|
|
20241007,183200,243824120,5900,5900,5900,5900,0
|
|
20241007,183100,243824120,5900,5900,5900,5900,0
|
|
20241007,183000,243824120,5900,5900,5900,5900,0
|
|
20241007,182900,243824120,5900,5900,5900,5900,0
|
|
20241007,182800,243824120,5900,5900,5900,5900,0
|
|
20241007,182700,243824120,5900,5900,5900,5900,0
|
|
20241007,182600,243824120,5900,5900,5900,5900,0
|
|
20241007,182500,243824120,5900,5900,5900,5900,0
|
|
20241007,182400,243824120,5900,5900,5900,5900,0
|
|
20241007,182300,243824120,5900,5900,5900,5900,0
|
|
20241007,182200,243824120,5900,5900,5900,5900,0
|
|
20241007,182100,243824120,5900,5900,5900,5900,0
|
|
20241007,182000,243824120,5900,5900,5900,5900,1046
|
|
20241007,181900,243824120,5900,5900,5900,5900,0
|
|
20241007,181800,243824120,5900,5900,5900,5900,0
|
|
20241007,181700,243824120,5900,5900,5900,5900,0
|
|
20241007,181600,243824120,5900,5900,5900,5900,0
|
|
20241007,181500,243824120,5900,5900,5900,5900,0
|
|
20241007,181400,243824120,5900,5900,5900,5900,0
|
|
20241007,181300,243824120,5900,5900,5900,5900,0
|
|
20241007,181200,243824120,5900,5900,5900,5900,0
|
|
20241007,181100,243824120,5900,5900,5900,5900,0
|
|
20241007,181000,243824120,5900,5900,5900,5900,0
|
|
20241007,180900,243824120,5900,5900,5900,5900,0
|
|
20241007,180800,243824120,5900,5900,5900,5900,0
|
|
20241007,180700,243824120,5900,5900,5900,5900,0
|
|
20241007,180600,243824120,5900,5900,5900,5900,0
|
|
20241007,180500,243824120,5900,5900,5900,5900,0
|
|
20241007,180400,243824120,5900,5900,5900,5900,0
|
|
20241007,180300,243824120,5900,5900,5900,5900,0
|
|
20241007,180200,243824120,5900,5900,5900,5900,0
|
|
20241007,180100,243824120,5900,5900,5900,5900,0
|
|
20241007,180000,243824120,5900,5900,5900,5900,0
|
|
20241007,175900,243824120,5900,5900,5900,5900,0
|
|
20241007,175800,243824120,5900,5900,5900,5900,0
|
|
20241007,175700,243824120,5900,5900,5900,5900,0
|
|
20241007,175600,243824120,5900,5900,5900,5900,0
|
|
20241007,175500,243824120,5900,5900,5900,5900,0
|
|
20241007,175400,243824120,5900,5900,5900,5900,0
|
|
20241007,175300,243824120,5900,5900,5900,5900,0
|
|
20241007,175200,243824120,5900,5900,5900,5900,0
|
|
20241007,175100,243824120,5900,5900,5900,5900,0
|
|
20241007,175000,243824120,5900,5900,5900,5900,1046
|
|
20241007,174900,243824120,5900,5900,5900,5900,0
|
|
20241007,174800,243824120,5900,5900,5900,5900,0
|
|
20241007,174700,243824120,5900,5900,5900,5900,0
|
|
20241007,174600,243824120,5900,5900,5900,5900,0
|
|
20241007,174500,243824120,5900,5900,5900,5900,0
|
|
20241007,174400,243824120,5900,5900,5900,5900,0
|
|
20241007,174300,243824120,5900,5900,5900,5900,0
|
|
20241007,174200,243824120,5900,5900,5900,5900,0
|
|
20241007,174100,243824120,5900,5900,5900,5900,0
|
|
20241007,174000,243824120,5900,5900,5900,5900,0
|
|
20241007,173900,243824120,5900,5900,5900,5900,0
|
|
20241007,173800,243824120,5900,5900,5900,5900,0
|
|
20241007,173700,243824120,5900,5900,5900,5900,0
|
|
20241007,173600,243824120,5900,5900,5900,5900,0
|
|
20241007,173500,243824120,5900,5900,5900,5900,0
|
|
20241007,173400,243824120,5900,5900,5900,5900,0
|
|
20241007,173300,243824120,5900,5900,5900,5900,0
|
|
20241007,173200,243824120,5900,5900,5900,5900,0
|
|
20241007,173100,243824120,5900,5900,5900,5900,0
|
|
20241007,173000,243824120,5900,5900,5900,5900,0
|
|
20241007,172900,243824120,5900,5900,5900,5900,0
|
|
20241007,172800,243824120,5900,5900,5900,5900,0
|
|
20241007,172700,243824120,5900,5900,5900,5900,0
|
|
20241007,172600,243824120,5900,5900,5900,5900,0
|
|
20241007,172500,243824120,5900,5900,5900,5900,0
|
|
20241007,172400,243824120,5900,5900,5900,5900,0
|
|
20241007,172300,243824120,5900,5900,5900,5900,0
|
|
20241007,172200,243824120,5900,5900,5900,5900,0
|
|
20241007,172100,243824120,5900,5900,5900,5900,0
|
|
20241007,172000,243824120,5900,5900,5900,5900,1046
|
|
20241007,171900,243824120,5900,5900,5900,5900,0
|
|
20241007,171800,243824120,5900,5900,5900,5900,0
|
|
20241007,171700,243824120,5900,5900,5900,5900,0
|
|
20241007,171600,243824120,5900,5900,5900,5900,0
|
|
20241007,171500,243824120,5900,5900,5900,5900,0
|
|
20241007,171400,243824120,5900,5900,5900,5900,0
|
|
20241007,171300,243824120,5900,5900,5900,5900,0
|
|
20241007,171200,243824120,5900,5900,5900,5900,0
|
|
20241007,171100,243824120,5900,5900,5900,5900,0
|
|
20241007,171000,243824120,5900,5900,5900,5900,0
|
|
20241007,170900,243824120,5900,5900,5900,5900,0
|
|
20241007,170800,243824120,5900,5900,5900,5900,0
|
|
20241007,170700,243824120,5900,5900,5900,5900,0
|
|
20241007,170600,243824120,5900,5900,5900,5900,0
|
|
20241007,170500,243824120,5900,5900,5900,5900,0
|
|
20241007,170400,243824120,5900,5900,5900,5900,0
|
|
20241007,170300,243824120,5900,5900,5900,5900,0
|
|
20241007,170200,243824120,5900,5900,5900,5900,0
|
|
20241007,170100,243824120,5900,5900,5900,5900,0
|
|
20241007,170000,243824120,5900,5900,5900,5900,0
|
|
20241007,165900,243824120,5900,5900,5900,5900,0
|
|
20241007,165800,243824120,5900,5900,5900,5900,0
|
|
20241007,165700,243824120,5900,5900,5900,5900,0
|
|
20241007,165600,243824120,5900,5900,5900,5900,0
|
|
20241007,165500,243824120,5900,5900,5900,5900,0
|
|
20241007,165400,243824120,5900,5900,5900,5900,0
|
|
20241007,165300,243824120,5900,5900,5900,5900,0
|
|
20241007,165200,243824120,5900,5900,5900,5900,0
|
|
20241007,165100,243824120,5900,5900,5900,5900,0
|
|
20241007,165000,243824120,5900,5900,5900,5900,1046
|
|
20241007,164900,243824120,5900,5900,5900,5900,0
|
|
20241007,164800,243824120,5900,5900,5900,5900,0
|
|
20241007,164700,243824120,5900,5900,5900,5900,0
|
|
20241007,164600,243824120,5900,5900,5900,5900,0
|
|
20241007,164500,243824120,5900,5900,5900,5900,0
|
|
20241007,164400,243824120,5900,5900,5900,5900,0
|
|
20241007,164300,243824120,5900,5900,5900,5900,0
|
|
20241007,164200,243824120,5900,5900,5900,5900,0
|
|
20241007,164100,243824120,5900,5900,5900,5900,0
|
|
20241007,164000,243824120,5900,5900,5900,5900,0
|
|
20241007,163900,243824120,5900,5900,5900,5900,0
|
|
20241007,163800,243824120,5900,5900,5900,5900,0
|
|
20241007,163700,243824120,5900,5900,5900,5900,0
|
|
20241007,163600,243824120,5900,5900,5900,5900,0
|
|
20241007,163500,243824120,5900,5900,5900,5900,0
|
|
20241007,163400,243824120,5900,5900,5900,5900,0
|
|
20241007,163300,243824120,5900,5900,5900,5900,0
|
|
20241007,163200,243824120,5900,5900,5900,5900,0
|
|
20241007,163100,243824120,5900,5900,5900,5900,0
|
|
20241007,163000,243824120,5900,5900,5900,5900,0
|
|
20241007,162900,243824120,5900,5900,5900,5900,0
|
|
20241007,162800,243824120,5900,5900,5900,5900,0
|
|
20241007,162700,243824120,5900,5900,5900,5900,0
|
|
20241007,162600,243824120,5900,5900,5900,5900,0
|
|
20241007,162500,243824120,5900,5900,5900,5900,0
|
|
20241007,162400,243824120,5900,5900,5900,5900,0
|
|
20241007,162300,243824120,5900,5900,5900,5900,0
|
|
20241007,162200,243824120,5900,5900,5900,5900,0
|
|
20241007,162100,243824120,5900,5900,5900,5900,0
|
|
20241007,162000,243824120,5900,5900,5900,5900,1046
|
|
20241007,161900,243824120,5900,5900,5900,5900,0
|
|
20241007,161800,243824120,5900,5900,5900,5900,0
|
|
20241007,161700,243824120,5900,5900,5900,5900,0
|
|
20241007,161600,243824120,5900,5900,5900,5900,0
|
|
20241007,161500,243824120,5900,5900,5900,5900,0
|
|
20241007,161400,243824120,5900,5900,5900,5900,0
|
|
20241007,161300,243824120,5900,5900,5900,5900,0
|
|
20241007,161200,243824120,5900,5900,5900,5900,0
|
|
20241007,161100,243824120,5900,5900,5900,5900,0
|
|
20241007,161000,243824120,5900,5900,5900,5900,0
|
|
20241007,160900,243824120,5900,5900,5900,5900,0
|
|
20241007,160800,243824120,5900,5900,5900,5900,0
|
|
20241007,160700,243824120,5900,5900,5900,5900,0
|
|
20241007,160600,243824120,5900,5900,5900,5900,0
|
|
20241007,160500,243824120,5900,5900,5900,5900,0
|
|
20241007,160400,243824120,5900,5900,5900,5900,0
|
|
20241007,160300,243824120,5900,5900,5900,5900,0
|
|
20241007,160200,243824120,5900,5900,5900,5900,0
|
|
20241007,160100,243824120,5900,5900,5900,5900,0
|
|
20241007,160000,243824120,5900,5900,5900,5900,0
|
|
20241007,155900,243824120,5900,5900,5900,5900,0
|
|
20241007,155800,243824120,5900,5900,5900,5900,0
|
|
20241007,155700,243824120,5900,5900,5900,5900,0
|
|
20241007,155600,243824120,5900,5900,5900,5900,0
|
|
20241007,155500,243824120,5900,5900,5900,5900,0
|
|
20241007,155400,243824120,5900,5900,5900,5900,0
|
|
20241007,155300,243824120,5900,5900,5900,5900,0
|
|
20241007,155200,243824120,5900,5900,5900,5900,0
|
|
20241007,155100,243824120,5900,5900,5900,5900,0
|
|
20241007,155000,243824120,5900,5900,5900,5900,1046
|
|
20241007,154900,243824120,5900,5900,5900,5900,0
|
|
20241007,154800,243824120,5900,5900,5900,5900,0
|
|
20241007,154700,243824120,5900,5900,5900,5900,0
|
|
20241007,154600,243824120,5900,5900,5900,5900,0
|
|
20241007,154500,243824120,5900,5900,5900,5900,0
|
|
20241007,154400,243824120,5900,5900,5900,5900,0
|
|
20241007,154300,243824120,5900,5900,5900,5900,0
|
|
20241007,154200,243824120,5900,5900,5900,5900,0
|
|
20241007,154100,243824120,5900,5900,5900,5900,0
|
|
20241007,154000,243824120,5900,5900,5900,5900,0
|
|
20241007,153900,243824120,5900,5900,5900,5900,0
|
|
20241007,153800,243824120,5900,5900,5900,5900,0
|
|
20241007,153700,243824120,5900,5900,5900,5900,0
|
|
20241007,153600,243824120,5900,5900,5900,5900,0
|
|
20241007,153500,243824120,5900,5900,5900,5900,0
|
|
20241007,153400,243824120,5900,5900,5900,5900,0
|
|
20241007,153300,243824120,5900,5900,5900,5900,0
|
|
20241007,153200,243824120,5900,5900,5900,5900,0
|
|
20241007,153100,243824120,5900,5900,5900,5900,0
|
|
20241007,153000,243824120,5900,5900,5900,5900,1046
|
|
20241007,152900,237652720,5890,5890,5890,5890,0
|
|
20241007,152800,237652720,5890,5890,5890,5890,0
|
|
20241007,152700,237652720,5890,5890,5890,5890,0
|
|
20241007,152600,237652720,5890,5890,5890,5890,0
|
|
20241007,152500,237652720,5890,5890,5890,5890,0
|
|
20241007,152400,237652720,5890,5890,5890,5890,0
|
|
20241007,152300,237652720,5890,5890,5890,5890,0
|
|
20241007,152200,237652720,5890,5890,5890,5890,0
|
|
20241007,152100,237652720,5890,5890,5890,5890,0
|
|
20241007,152000,237652720,5890,5890,5890,5890,0
|
|
20241007,151900,237652720,5890,5860,5890,5860,8
|
|
20241007,151800,237605630,5890,5890,5890,5890,0
|
|
20241007,151700,237605630,5890,5880,5890,5880,180
|
|
20241007,151600,236547160,5880,5880,5880,5880,0
|
|
20241007,151500,236547160,5880,5880,5880,5880,0
|
|
20241007,151400,236547160,5880,5880,5880,5880,0
|
|
20241007,151300,236547160,5880,5880,5880,5880,0
|
|
20241007,151200,236547160,5880,5880,5880,5880,2
|
|
20241007,151100,236535400,5890,5890,5890,5890,0
|
|
20241007,151000,236535400,5890,5860,5890,5860,20
|
|
20241007,150900,236417970,5880,5870,5880,5870,21
|
|
20241007,150800,236294520,5870,5870,5870,5870,7
|
|
20241007,150700,236253430,5890,5890,5890,5890,0
|
|
20241007,150600,236253430,5890,5890,5890,5890,0
|
|
20241007,150500,236253430,5890,5840,5890,5840,91
|
|
20241007,150400,235721740,5840,5840,5840,5840,0
|
|
20241007,150300,235721740,5840,5890,5890,5840,14
|
|
20241007,150200,235639510,5890,5890,5890,5890,1
|
|
20241007,150100,235633620,5890,5890,5890,5890,1
|
|
20241007,150000,235627730,5850,5890,5890,5850,131
|
|
20241007,145900,234860840,5890,5880,5890,5880,10
|
|
20241007,145800,234802020,5860,5880,5880,5860,102
|
|
20241007,145700,234204260,5890,5890,5890,5890,10
|
|
20241007,145600,234145360,5890,5890,5890,5890,0
|
|
20241007,145500,234145360,5890,5870,5890,5870,578
|
|
20241007,145400,230752410,5870,5870,5870,5870,1
|
|
20241007,145300,230746540,5840,5840,5840,5840,203
|
|
20241007,145200,229561020,5870,5870,5870,5870,0
|
|
20241007,145100,229561020,5870,5870,5870,5870,0
|
|
20241007,145000,229561020,5870,5870,5870,5870,5
|
|
20241007,144900,229531670,5830,5840,5870,5830,198
|
|
20241007,144800,228375350,5870,5870,5870,5870,0
|
|
20241007,144700,228375350,5870,5870,5870,5870,0
|
|
20241007,144600,228375350,5870,5870,5870,5870,0
|
|
20241007,144500,228375350,5870,5830,5870,5820,754
|
|
20241007,144400,223983580,5870,5870,5870,5870,0
|
|
20241007,144300,223983580,5870,5870,5870,5870,0
|
|
20241007,144200,223983580,5870,5870,5870,5870,1
|
|
20241007,144100,223977710,5830,5830,5830,5830,113
|
|
20241007,144000,223318920,5830,5830,5830,5830,0
|
|
20241007,143900,223318920,5830,5830,5830,5830,4
|
|
20241007,143800,223295600,5870,5870,5870,5870,0
|
|
20241007,143700,223295600,5870,5870,5870,5870,0
|
|
20241007,143600,223295600,5870,5870,5870,5870,12
|
|
20241007,143500,223225160,5870,5870,5870,5870,2
|
|
20241007,143400,223213420,5870,5850,5870,5850,120
|
|
20241007,143300,222510290,5860,5850,5860,5850,123
|
|
20241007,143200,221790630,5850,5830,5850,5830,212
|
|
20241007,143100,220554630,5830,5830,5830,5830,600
|
|
20241007,143000,217056630,5860,5860,5860,5860,0
|
|
20241007,142900,217056630,5860,5830,5860,5830,99
|
|
20241007,142800,216479230,5860,5860,5860,5860,1
|
|
20241007,142700,216473370,5830,5830,5830,5830,0
|
|
20241007,142600,216473370,5830,5840,5840,5830,253
|
|
20241007,142500,214996860,5830,5830,5830,5830,0
|
|
20241007,142400,214996860,5830,5830,5830,5830,0
|
|
20241007,142300,214996860,5830,5830,5830,5830,0
|
|
20241007,142200,214996860,5830,5840,5840,5830,32
|
|
20241007,142100,214810290,5850,5860,5860,5850,2
|
|
20241007,142000,214798580,5870,5870,5870,5870,0
|
|
20241007,141900,214798580,5870,5870,5870,5870,0
|
|
20241007,141800,214798580,5870,5870,5870,5870,0
|
|
20241007,141700,214798580,5870,5850,5870,5850,427
|
|
20241007,141600,212296860,5850,5850,5850,5850,0
|
|
20241007,141500,212296860,5850,5850,5850,5850,0
|
|
20241007,141400,212296860,5850,5850,5850,5850,0
|
|
20241007,141300,212296860,5850,5850,5850,5850,0
|
|
20241007,141200,212296860,5850,5850,5850,5850,0
|
|
20241007,141100,212296860,5850,5850,5850,5850,0
|
|
20241007,141000,212296860,5850,5840,5850,5840,40
|
|
20241007,140900,212063240,5840,5840,5840,5840,0
|
|
20241007,140800,212063240,5840,5840,5840,5840,0
|
|
20241007,140700,212063240,5840,5840,5840,5840,0
|
|
20241007,140600,212063240,5840,5840,5840,5840,0
|
|
20241007,140500,212063240,5840,5840,5840,5840,0
|
|
20241007,140400,212063240,5840,5840,5840,5840,1
|
|
20241007,140300,212057400,5840,5840,5840,5840,0
|
|
20241007,140200,212057400,5840,5840,5840,5840,3
|
|
20241007,140100,212039880,5830,5830,5830,5830,0
|
|
20241007,140000,212039880,5830,5830,5830,5830,0
|
|
20241007,135900,212039880,5830,5830,5830,5830,9
|
|
20241007,135800,211987410,5830,5830,5830,5830,0
|
|
20241007,135700,211987410,5830,5820,5830,5820,441
|
|
20241007,135600,209419880,5810,5810,5810,5810,8
|
|
20241007,135500,209373400,5820,5820,5820,5820,0
|
|
20241007,135400,209373400,5820,5820,5820,5820,127
|
|
20241007,135300,208634260,5830,5850,5850,5830,130
|
|
20241007,135200,207875860,5830,5810,5830,5810,83
|
|
20241007,135100,207392640,5790,5790,5790,5790,0
|
|
20241007,135000,207392640,5790,5790,5790,5790,0
|
|
20241007,134900,207392640,5790,5810,5810,5790,138
|
|
20241007,134800,206593600,5810,5810,5810,5800,44
|
|
20241007,134700,206338070,5810,5810,5810,5810,12
|
|
20241007,134600,206268350,5810,5830,5830,5810,92
|
|
20241007,134500,205733770,5850,5850,5850,5850,0
|
|
20241007,134400,205733770,5850,5850,5850,5850,0
|
|
20241007,134300,205733770,5850,5820,5850,5820,50
|
|
20241007,134200,205442650,5850,5850,5850,5850,0
|
|
20241007,134100,205442650,5850,5840,5850,5830,551
|
|
20241007,134000,202225510,5850,5820,5850,5820,237
|
|
20241007,133900,200845670,5830,5830,5830,5830,0
|
|
20241007,133800,200845670,5830,5830,5830,5830,0
|
|
20241007,133700,200845670,5830,5830,5830,5830,0
|
|
20241007,133600,200845670,5830,5830,5830,5830,0
|
|
20241007,133500,200845670,5830,5830,5830,5830,0
|
|
20241007,133400,200845670,5830,5830,5830,5830,188
|
|
20241007,133300,199749630,5850,5850,5850,5850,0
|
|
20241007,133200,199749630,5850,5850,5850,5850,1
|
|
20241007,133100,199743780,5860,5860,5860,5860,0
|
|
20241007,133000,199743780,5860,5860,5860,5860,0
|
|
20241007,132900,199743780,5860,5860,5860,5860,0
|
|
20241007,132800,199743780,5860,5820,5860,5820,119
|
|
20241007,132700,199049210,5830,5810,5830,5810,84
|
|
20241007,132600,198560990,5810,5810,5810,5810,1
|
|
20241007,132500,198555180,5800,5800,5800,5800,86
|
|
20241007,132400,198056380,5800,5800,5800,5800,11
|
|
20241007,132300,197992580,5800,5800,5800,5800,13
|
|
20241007,132200,197917180,5790,5790,5790,5790,0
|
|
20241007,132100,197917180,5790,5790,5790,5790,9
|
|
20241007,132000,197865070,5780,5780,5780,5780,99
|
|
20241007,131900,197292850,5800,5800,5800,5800,0
|
|
20241007,131800,197292850,5800,5800,5800,5800,0
|
|
20241007,131700,197292850,5800,5800,5800,5800,0
|
|
20241007,131600,197292850,5800,5800,5800,5800,0
|
|
20241007,131500,197292850,5800,5780,5800,5770,1533
|
|
20241007,131400,188433610,5780,5780,5780,5780,0
|
|
20241007,131300,188433610,5780,5780,5780,5780,0
|
|
20241007,131200,188433610,5780,5780,5780,5780,0
|
|
20241007,131100,188433610,5780,5780,5780,5780,0
|
|
20241007,131000,188433610,5780,5760,5780,5760,94
|
|
20241007,130900,187892150,5750,5750,5750,5750,0
|
|
20241007,130800,187892150,5750,5750,5750,5750,0
|
|
20241007,130700,187892150,5750,5750,5750,5750,122
|
|
20241007,130600,187190650,5750,5770,5770,5750,1240
|
|
20241007,130500,180037690,5770,5770,5770,5770,0
|
|
20241007,130400,180037690,5770,5770,5770,5770,0
|
|
20241007,130300,180037690,5770,5770,5770,5770,0
|
|
20241007,130200,180037690,5770,5750,5770,5750,1957
|
|
20241007,130100,168778180,5740,5740,5740,5740,0
|
|
20241007,130000,168778180,5740,5740,5740,5740,0
|
|
20241007,125900,168778180,5740,5740,5740,5740,0
|
|
20241007,125800,168778180,5740,5740,5740,5740,0
|
|
20241007,125700,168778180,5740,5740,5740,5740,29
|
|
20241007,125600,168611720,5740,5740,5740,5740,0
|
|
20241007,125500,168611720,5740,5740,5740,5740,0
|
|
20241007,125400,168611720,5740,5740,5740,5740,0
|
|
20241007,125300,168611720,5740,5740,5740,5740,0
|
|
20241007,125200,168611720,5740,5740,5740,5740,0
|
|
20241007,125100,168611720,5740,5740,5740,5740,0
|
|
20241007,125000,168611720,5740,5740,5740,5740,0
|
|
20241007,124900,168611720,5740,5740,5740,5740,0
|
|
20241007,124800,168611720,5740,5740,5740,5740,0
|
|
20241007,124700,168611720,5740,5740,5740,5740,0
|
|
20241007,124600,168611720,5740,5740,5740,5740,0
|
|
20241007,124500,168611720,5740,5740,5740,5740,146
|
|
20241007,124400,167773680,5740,5740,5740,5740,0
|
|
20241007,124300,167773680,5740,5740,5740,5740,0
|
|
20241007,124200,167773680,5740,5740,5740,5740,48
|
|
20241007,124100,167498160,5750,5750,5750,5750,0
|
|
20241007,124000,167498160,5750,5750,5750,5750,0
|
|
20241007,123900,167498160,5750,5750,5750,5750,0
|
|
20241007,123800,167498160,5750,5750,5750,5750,0
|
|
20241007,123700,167498160,5750,5750,5750,5750,250
|
|
20241007,123600,166060660,5750,5750,5750,5750,2
|
|
20241007,123500,166049160,5760,5760,5760,5760,0
|
|
20241007,123400,166049160,5760,5760,5760,5760,10
|
|
20241007,123300,165991560,5760,5760,5760,5760,10
|
|
20241007,123200,165933960,5750,5750,5750,5750,0
|
|
20241007,123100,165933960,5750,5750,5750,5750,0
|
|
20241007,123000,165933960,5750,5750,5750,5750,0
|
|
20241007,122900,165933960,5750,5750,5750,5750,0
|
|
20241007,122800,165933960,5750,5750,5750,5750,0
|
|
20241007,122700,165933960,5750,5750,5750,5750,23
|
|
20241007,122600,165801710,5760,5760,5760,5760,0
|
|
20241007,122500,165801710,5760,5760,5760,5760,0
|
|
20241007,122400,165801710,5760,5760,5760,5760,0
|
|
20241007,122300,165801710,5760,5760,5760,5760,0
|
|
20241007,122200,165801710,5760,5760,5760,5760,0
|
|
20241007,122100,165801710,5760,5760,5760,5760,0
|
|
20241007,122000,165801710,5760,5760,5760,5760,0
|
|
20241007,121900,165801710,5760,5760,5760,5760,0
|
|
20241007,121800,165801710,5760,5760,5760,5760,0
|
|
20241007,121700,165801710,5760,5760,5760,5760,12
|
|
20241007,121600,165732590,5730,5730,5730,5730,109
|
|
20241007,121500,165108020,5740,5740,5740,5740,0
|
|
20241007,121400,165108020,5740,5740,5740,5740,26
|
|
20241007,121300,164958780,5740,5740,5740,5740,0
|
|
20241007,121200,164958780,5740,5740,5740,5740,0
|
|
20241007,121100,164958780,5740,5740,5740,5740,0
|
|
20241007,121000,164958780,5740,5740,5740,5740,0
|
|
20241007,120900,164958780,5740,5740,5740,5740,0
|
|
20241007,120800,164958780,5740,5740,5740,5740,0
|
|
20241007,120700,164958780,5740,5760,5760,5740,317
|
|
20241007,120600,163139180,5760,5760,5760,5760,0
|
|
20241007,120500,163139180,5760,5760,5760,5760,0
|
|
20241007,120400,163139180,5760,5760,5760,5760,0
|
|
20241007,120300,163139180,5760,5760,5760,5760,0
|
|
20241007,120200,163139180,5760,5730,5760,5730,548
|
|
20241007,120100,159998900,5730,5710,5730,5710,351
|
|
20241007,120000,157994650,5710,5710,5710,5710,0
|
|
20241007,115900,157994650,5710,5710,5710,5710,10
|
|
20241007,115800,157937550,5730,5730,5730,5730,0
|
|
20241007,115700,157937550,5730,5730,5730,5730,0
|
|
20241007,115600,157937550,5730,5730,5730,5730,2
|
|
20241007,115500,157926090,5690,5690,5690,5690,0
|
|
20241007,115400,157926090,5690,5690,5690,5690,0
|
|
20241007,115300,157926090,5690,5750,5750,5690,3911
|
|
20241007,115200,135511180,5750,5750,5750,5750,0
|
|
20241007,115100,135511180,5750,5750,5750,5750,0
|
|
20241007,115000,135511180,5750,5750,5750,5750,0
|
|
20241007,114900,135511180,5750,5750,5750,5750,201
|
|
20241007,114800,134355430,5750,5750,5750,5750,2561
|
|
20241007,114700,119629680,5750,5750,5750,5750,0
|
|
20241007,114600,119629680,5750,5750,5750,5750,0
|
|
20241007,114500,119629680,5750,5750,5750,5750,0
|
|
20241007,114400,119629680,5750,5750,5750,5750,0
|
|
20241007,114300,119629680,5750,5750,5750,5750,0
|
|
20241007,114200,119629680,5750,5750,5750,5750,1
|
|
20241007,114100,119623930,5750,5750,5750,5750,0
|
|
20241007,114000,119623930,5750,5750,5750,5750,0
|
|
20241007,113900,119623930,5750,5750,5750,5750,0
|
|
20241007,113800,119623930,5750,5750,5750,5750,0
|
|
20241007,113700,119623930,5750,5750,5750,5750,0
|
|
20241007,113600,119623930,5750,5750,5750,5750,0
|
|
20241007,113500,119623930,5750,5750,5750,5750,0
|
|
20241007,113400,119623930,5750,5750,5750,5750,0
|
|
20241007,113300,119623930,5750,5750,5750,5750,0
|
|
20241007,113200,119623930,5750,5750,5750,5750,10
|
|
20241007,113100,119566430,5750,5750,5750,5750,0
|
|
20241007,113000,119566430,5750,5750,5750,5750,0
|
|
20241007,112900,119566430,5750,5710,5750,5710,111
|
|
20241007,112800,118932500,5710,5710,5710,5710,0
|
|
20241007,112700,118932500,5710,5710,5710,5710,0
|
|
20241007,112600,118932500,5710,5710,5710,5710,0
|
|
20241007,112500,118932500,5710,5710,5710,5710,0
|
|
20241007,112400,118932500,5710,5710,5710,5710,0
|
|
20241007,112300,118932500,5710,5710,5710,5710,0
|
|
20241007,112200,118932500,5710,5710,5710,5710,0
|
|
20241007,112100,118932500,5710,5710,5710,5710,0
|
|
20241007,112000,118932500,5710,5710,5710,5710,113
|
|
20241007,111900,118287270,5760,5760,5760,5760,0
|
|
20241007,111800,118287270,5760,5760,5760,5760,0
|
|
20241007,111700,118287270,5760,5760,5760,5760,0
|
|
20241007,111600,118287270,5760,5760,5760,5760,0
|
|
20241007,111500,118287270,5760,5710,5760,5710,55
|
|
20241007,111400,117972770,5710,5710,5710,5710,0
|
|
20241007,111300,117972770,5710,5710,5710,5710,1
|
|
20241007,111200,117967060,5760,5740,5760,5710,1419
|
|
20241007,111100,109851770,5750,5750,5750,5750,0
|
|
20241007,111000,109851770,5750,5760,5760,5750,286
|
|
20241007,110900,108206220,5760,5750,5760,5750,150
|
|
20241007,110800,107342330,5720,5720,5720,5720,86
|
|
20241007,110700,106850410,5760,5760,5760,5760,0
|
|
20241007,110600,106850410,5760,5760,5760,5760,0
|
|
20241007,110500,106850410,5760,5760,5760,5760,2
|
|
20241007,110400,106838890,5720,5720,5720,5720,0
|
|
20241007,110300,106838890,5720,5720,5720,5720,509
|
|
20241007,110200,103927410,5720,5720,5720,5720,0
|
|
20241007,110100,103927410,5720,5720,5720,5720,0
|
|
20241007,110000,103927410,5720,5760,5760,5720,37
|
|
20241007,105900,103715730,5760,5760,5760,5760,0
|
|
20241007,105800,103715730,5760,5740,5760,5740,200
|
|
20241007,105700,102566890,5740,5740,5740,5740,0
|
|
20241007,105600,102566890,5740,5740,5740,5740,0
|
|
20241007,105500,102566890,5740,5740,5740,5740,0
|
|
20241007,105400,102566890,5740,5740,5740,5740,0
|
|
20241007,105300,102566890,5740,5740,5740,5740,0
|
|
20241007,105200,102566890,5740,5740,5740,5740,0
|
|
20241007,105100,102566890,5740,5740,5740,5740,0
|
|
20241007,105000,102566890,5740,5730,5740,5730,7
|
|
20241007,104900,102526760,5710,5710,5710,5710,0
|
|
20241007,104800,102526760,5710,5710,5710,5710,0
|
|
20241007,104700,102526760,5710,5710,5710,5710,964
|
|
20241007,104600,97022320,5710,5710,5710,5710,0
|
|
20241007,104500,97022320,5710,5710,5710,5710,0
|
|
20241007,104400,97022320,5710,5710,5710,5710,100
|
|
20241007,104300,96451320,5710,5710,5710,5710,1
|
|
20241007,104200,96445610,5740,5740,5740,5720,1332
|
|
20241007,104100,88822530,5760,5730,5760,5720,319
|
|
20241007,104000,86995440,5760,5760,5760,5760,0
|
|
20241007,103900,86995440,5760,5760,5760,5760,0
|
|
20241007,103800,86995440,5760,5760,5760,5760,0
|
|
20241007,103700,86995440,5760,5760,5760,5760,0
|
|
20241007,103600,86995440,5760,5760,5760,5760,0
|
|
20241007,103500,86995440,5760,5760,5760,5760,0
|
|
20241007,103400,86995440,5760,5760,5760,5760,0
|
|
20241007,103300,86995440,5760,5760,5760,5760,0
|
|
20241007,103200,86995440,5760,5760,5760,5760,11
|
|
20241007,103100,86932080,5720,5720,5720,5720,0
|
|
20241007,103000,86932080,5720,5730,5730,5720,1134
|
|
20241007,102900,80435240,5770,5770,5770,5770,0
|
|
20241007,102800,80435240,5770,5770,5770,5770,0
|
|
20241007,102700,80435240,5770,5770,5770,5770,0
|
|
20241007,102600,80435240,5770,5770,5770,5770,0
|
|
20241007,102500,80435240,5770,5770,5770,5770,0
|
|
20241007,102400,80435240,5770,5770,5770,5770,0
|
|
20241007,102300,80435240,5770,5770,5770,5770,0
|
|
20241007,102200,80435240,5770,5770,5770,5770,0
|
|
20241007,102100,80435240,5770,5770,5770,5770,0
|
|
20241007,102000,80435240,5770,5770,5770,5770,5
|
|
20241007,101900,80406390,5760,5760,5760,5760,0
|
|
20241007,101800,80406390,5760,5770,5770,5760,65
|
|
20241007,101700,80031790,5770,5760,5770,5760,22
|
|
20241007,101600,79905040,5760,5760,5760,5760,1
|
|
20241007,101500,79899280,5720,5720,5720,5720,0
|
|
20241007,101400,79899280,5720,5720,5720,5720,4
|
|
20241007,101300,79876400,5730,5730,5730,5730,30
|
|
20241007,101200,79704500,5730,5730,5730,5730,0
|
|
20241007,101100,79704500,5730,5730,5730,5730,1
|
|
20241007,101000,79698770,5780,5750,5780,5750,1151
|
|
20241007,100900,73080460,5760,5760,5760,5760,0
|
|
20241007,100800,73080460,5760,5760,5760,5760,504
|
|
20241007,100700,70177420,5780,5780,5780,5780,1
|
|
20241007,100600,70171640,5780,5780,5780,5780,2
|
|
20241007,100500,70160080,5770,5770,5770,5770,490
|
|
20241007,100400,67332780,5770,5770,5770,5770,0
|
|
20241007,100300,67332780,5770,5770,5770,5770,0
|
|
20241007,100200,67332780,5770,5770,5770,5770,0
|
|
20241007,100100,67332780,5770,5750,5770,5750,11
|
|
20241007,100000,67269330,5740,5740,5740,5740,0
|
|
20241007,095900,67269330,5740,5740,5740,5740,500
|
|
20241007,095800,64399330,5780,5780,5780,5780,1063
|
|
20241007,095700,58255190,5770,5770,5770,5770,201
|
|
20241007,095600,57095420,5760,5760,5760,5760,206
|
|
20241007,095500,55908860,5760,5760,5760,5750,14
|
|
20241007,095400,55828320,5760,5760,5760,5760,0
|
|
20241007,095300,55828320,5760,5760,5760,5760,0
|
|
20241007,095200,55828320,5760,5760,5760,5760,4
|
|
20241007,095100,55805280,5750,5750,5750,5750,0
|
|
20241007,095000,55805280,5750,5750,5750,5750,340
|
|
20241007,094900,53850280,5750,5750,5750,5750,0
|
|
20241007,094800,53850280,5750,5750,5750,5750,22
|
|
20241007,094700,53723780,5740,5740,5740,5740,73
|
|
20241007,094600,53304760,5740,5740,5740,5740,3
|
|
20241007,094500,53287540,5740,5690,5740,5690,2
|
|
20241007,094400,53276110,5700,5710,5710,5700,612
|
|
20241007,094300,49787700,5700,5700,5700,5700,0
|
|
20241007,094200,49787700,5700,5700,5700,5700,0
|
|
20241007,094100,49787700,5700,5700,5700,5700,0
|
|
20241007,094000,49787700,5700,5700,5700,5700,1
|
|
20241007,093900,49782000,5710,5720,5720,5710,513
|
|
20241007,093800,46852740,5710,5710,5710,5710,0
|
|
20241007,093700,46852740,5710,5710,5710,5710,1
|
|
20241007,093600,46847030,5740,5740,5740,5740,0
|
|
20241007,093500,46847030,5740,5740,5740,5740,2
|
|
20241007,093400,46835550,5690,5690,5690,5690,1
|
|
20241007,093300,46829860,5750,5730,5750,5730,22
|
|
20241007,093200,46703670,5690,5690,5690,5690,0
|
|
20241007,093100,46703670,5690,5690,5690,5690,10
|
|
20241007,093000,46646770,5680,5690,5690,5680,276
|
|
20241007,092900,45076540,5690,5710,5710,5690,571
|
|
20241007,092800,41821370,5710,5710,5710,5710,0
|
|
20241007,092700,41821370,5710,5710,5710,5710,1
|
|
20241007,092600,41815660,5760,5750,5760,5750,13
|
|
20241007,092500,41740880,5710,5710,5710,5710,0
|
|
20241007,092400,41740880,5710,5730,5730,5710,3298
|
|
20241007,092300,22865370,5760,5760,5760,5760,9
|
|
20241007,092200,22813530,5740,5740,5740,5740,49
|
|
20241007,092100,22532270,5760,5760,5760,5760,0
|
|
20241007,092000,22532270,5760,5760,5760,5760,0
|
|
20241007,091900,22532270,5760,5750,5760,5750,12
|
|
20241007,091800,22463250,5730,5730,5730,5730,0
|
|
20241007,091700,22463250,5730,5740,5740,5730,1089
|
|
20241007,091600,16222460,5750,5750,5750,5750,0
|
|
20241007,091500,16222460,5750,5750,5750,5750,9
|
|
20241007,091400,16170710,5740,5740,5740,5740,0
|
|
20241007,091300,16170710,5740,5740,5740,5740,0
|
|
20241007,091200,16170710,5740,5750,5750,5740,100
|
|
20241007,091100,15596030,5750,5750,5750,5750,5
|
|
20241007,091000,15567280,5750,5750,5750,5750,144
|
|
20241007,090900,14739280,5750,5750,5750,5750,5
|
|
20241007,090800,14710530,5750,5740,5750,5720,107
|
|
20241007,090700,14098020,5730,5730,5730,5730,18
|
|
20241007,090600,13994880,5730,5730,5730,5730,0
|
|
20241007,090500,13994880,5730,5750,5750,5730,759
|
|
20241007,090400,9642990,5780,5780,5780,5780,0
|
|
20241007,090300,9642990,5780,5780,5780,5780,1
|
|
20241007,090200,9637210,5780,5770,5780,5770,10
|
|
20241007,090100,9579500,5750,5750,5750,5750,98
|
|
20241007,090000,9016000,5750,5750,5750,5750,1568
|