685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202200,421365820,5520,5520,5520,5520,575
|
|
20241007,202100,421365820,5520,5520,5520,5520,0
|
|
20241007,202000,421365820,5520,5520,5520,5520,0
|
|
20241007,201900,421365820,5520,5520,5520,5520,0
|
|
20241007,201800,421365820,5520,5520,5520,5520,0
|
|
20241007,201700,421365820,5520,5520,5520,5520,0
|
|
20241007,201600,421365820,5520,5520,5520,5520,0
|
|
20241007,201500,421365820,5520,5520,5520,5520,0
|
|
20241007,201400,421365820,5520,5520,5520,5520,0
|
|
20241007,201300,421365820,5520,5520,5520,5520,0
|
|
20241007,201200,421365820,5520,5520,5520,5520,0
|
|
20241007,201100,421365820,5520,5520,5520,5520,0
|
|
20241007,201000,421365820,5520,5520,5520,5520,0
|
|
20241007,200900,421365820,5520,5520,5520,5520,0
|
|
20241007,200800,421365820,5520,5520,5520,5520,0
|
|
20241007,200700,421365820,5520,5520,5520,5520,0
|
|
20241007,200600,421365820,5520,5520,5520,5520,0
|
|
20241007,200500,421365820,5520,5520,5520,5520,0
|
|
20241007,200400,421365820,5520,5520,5520,5520,0
|
|
20241007,200300,421365820,5520,5520,5520,5520,0
|
|
20241007,200200,421365820,5520,5520,5520,5520,0
|
|
20241007,200100,421365820,5520,5520,5520,5520,0
|
|
20241007,200000,421365820,5520,5520,5520,5520,0
|
|
20241007,195900,421365820,5520,5520,5520,5520,0
|
|
20241007,195800,421365820,5520,5520,5520,5520,0
|
|
20241007,195700,421365820,5520,5520,5520,5520,0
|
|
20241007,195600,421365820,5520,5520,5520,5520,0
|
|
20241007,195500,421365820,5520,5520,5520,5520,0
|
|
20241007,195400,421365820,5520,5520,5520,5520,0
|
|
20241007,195300,421365820,5520,5520,5520,5520,0
|
|
20241007,195200,421365820,5520,5520,5520,5520,575
|
|
20241007,195100,421365820,5520,5520,5520,5520,0
|
|
20241007,195000,421365820,5520,5520,5520,5520,0
|
|
20241007,194900,421365820,5520,5520,5520,5520,0
|
|
20241007,194800,421365820,5520,5520,5520,5520,0
|
|
20241007,194700,421365820,5520,5520,5520,5520,0
|
|
20241007,194600,421365820,5520,5520,5520,5520,0
|
|
20241007,194500,421365820,5520,5520,5520,5520,0
|
|
20241007,194400,421365820,5520,5520,5520,5520,0
|
|
20241007,194300,421365820,5520,5520,5520,5520,0
|
|
20241007,194200,421365820,5520,5520,5520,5520,0
|
|
20241007,194100,421365820,5520,5520,5520,5520,0
|
|
20241007,194000,421365820,5520,5520,5520,5520,0
|
|
20241007,193900,421365820,5520,5520,5520,5520,0
|
|
20241007,193800,421365820,5520,5520,5520,5520,0
|
|
20241007,193700,421365820,5520,5520,5520,5520,0
|
|
20241007,193600,421365820,5520,5520,5520,5520,0
|
|
20241007,193500,421365820,5520,5520,5520,5520,0
|
|
20241007,193400,421365820,5520,5520,5520,5520,0
|
|
20241007,193300,421365820,5520,5520,5520,5520,0
|
|
20241007,193200,421365820,5520,5520,5520,5520,0
|
|
20241007,193100,421365820,5520,5520,5520,5520,0
|
|
20241007,193000,421365820,5520,5520,5520,5520,0
|
|
20241007,192900,421365820,5520,5520,5520,5520,0
|
|
20241007,192800,421365820,5520,5520,5520,5520,0
|
|
20241007,192700,421365820,5520,5520,5520,5520,0
|
|
20241007,192600,421365820,5520,5520,5520,5520,0
|
|
20241007,192500,421365820,5520,5520,5520,5520,0
|
|
20241007,192400,421365820,5520,5520,5520,5520,0
|
|
20241007,192300,421365820,5520,5520,5520,5520,0
|
|
20241007,192200,421365820,5520,5520,5520,5520,575
|
|
20241007,192100,421365820,5520,5520,5520,5520,0
|
|
20241007,192000,421365820,5520,5520,5520,5520,0
|
|
20241007,191900,421365820,5520,5520,5520,5520,0
|
|
20241007,191800,421365820,5520,5520,5520,5520,0
|
|
20241007,191700,421365820,5520,5520,5520,5520,0
|
|
20241007,191600,421365820,5520,5520,5520,5520,0
|
|
20241007,191500,421365820,5520,5520,5520,5520,0
|
|
20241007,191400,421365820,5520,5520,5520,5520,0
|
|
20241007,191300,421365820,5520,5520,5520,5520,0
|
|
20241007,191200,421365820,5520,5520,5520,5520,0
|
|
20241007,191100,421365820,5520,5520,5520,5520,0
|
|
20241007,191000,421365820,5520,5520,5520,5520,0
|
|
20241007,190900,421365820,5520,5520,5520,5520,0
|
|
20241007,190800,421365820,5520,5520,5520,5520,0
|
|
20241007,190700,421365820,5520,5520,5520,5520,0
|
|
20241007,190600,421365820,5520,5520,5520,5520,0
|
|
20241007,190500,421365820,5520,5520,5520,5520,0
|
|
20241007,190400,421365820,5520,5520,5520,5520,0
|
|
20241007,190300,421365820,5520,5520,5520,5520,0
|
|
20241007,190200,421365820,5520,5520,5520,5520,0
|
|
20241007,190100,421365820,5520,5520,5520,5520,0
|
|
20241007,190000,421365820,5520,5520,5520,5520,0
|
|
20241007,185900,421365820,5520,5520,5520,5520,0
|
|
20241007,185800,421365820,5520,5520,5520,5520,0
|
|
20241007,185700,421365820,5520,5520,5520,5520,0
|
|
20241007,185600,421365820,5520,5520,5520,5520,0
|
|
20241007,185500,421365820,5520,5520,5520,5520,0
|
|
20241007,185400,421365820,5520,5520,5520,5520,0
|
|
20241007,185300,421365820,5520,5520,5520,5520,0
|
|
20241007,185200,421365820,5520,5520,5520,5520,575
|
|
20241007,185100,421365820,5520,5520,5520,5520,0
|
|
20241007,185000,421365820,5520,5520,5520,5520,0
|
|
20241007,184900,421365820,5520,5520,5520,5520,0
|
|
20241007,184800,421365820,5520,5520,5520,5520,0
|
|
20241007,184700,421365820,5520,5520,5520,5520,0
|
|
20241007,184600,421365820,5520,5520,5520,5520,0
|
|
20241007,184500,421365820,5520,5520,5520,5520,0
|
|
20241007,184400,421365820,5520,5520,5520,5520,0
|
|
20241007,184300,421365820,5520,5520,5520,5520,0
|
|
20241007,184200,421365820,5520,5520,5520,5520,0
|
|
20241007,184100,421365820,5520,5520,5520,5520,0
|
|
20241007,184000,421365820,5520,5520,5520,5520,0
|
|
20241007,183900,421365820,5520,5520,5520,5520,0
|
|
20241007,183800,421365820,5520,5520,5520,5520,0
|
|
20241007,183700,421365820,5520,5520,5520,5520,0
|
|
20241007,183600,421365820,5520,5520,5520,5520,0
|
|
20241007,183500,421365820,5520,5520,5520,5520,0
|
|
20241007,183400,421365820,5520,5520,5520,5520,0
|
|
20241007,183300,421365820,5520,5520,5520,5520,0
|
|
20241007,183200,421365820,5520,5520,5520,5520,0
|
|
20241007,183100,421365820,5520,5520,5520,5520,0
|
|
20241007,183000,421365820,5520,5520,5520,5520,0
|
|
20241007,182900,421365820,5520,5520,5520,5520,0
|
|
20241007,182800,421365820,5520,5520,5520,5520,0
|
|
20241007,182700,421365820,5520,5520,5520,5520,0
|
|
20241007,182600,421365820,5520,5520,5520,5520,0
|
|
20241007,182500,421365820,5520,5520,5520,5520,0
|
|
20241007,182400,421365820,5520,5520,5520,5520,0
|
|
20241007,182300,421365820,5520,5520,5520,5520,0
|
|
20241007,182200,421365820,5520,5520,5520,5520,575
|
|
20241007,182100,421365820,5520,5520,5520,5520,0
|
|
20241007,182000,421365820,5520,5520,5520,5520,0
|
|
20241007,181900,421365820,5520,5520,5520,5520,0
|
|
20241007,181800,421365820,5520,5520,5520,5520,0
|
|
20241007,181700,421365820,5520,5520,5520,5520,0
|
|
20241007,181600,421365820,5520,5520,5520,5520,0
|
|
20241007,181500,421365820,5520,5520,5520,5520,0
|
|
20241007,181400,421365820,5520,5520,5520,5520,0
|
|
20241007,181300,421365820,5520,5520,5520,5520,0
|
|
20241007,181200,421365820,5520,5520,5520,5520,0
|
|
20241007,181100,421365820,5520,5520,5520,5520,0
|
|
20241007,181000,421365820,5520,5520,5520,5520,0
|
|
20241007,180900,421365820,5520,5520,5520,5520,0
|
|
20241007,180800,421365820,5520,5520,5520,5520,0
|
|
20241007,180700,421365820,5520,5520,5520,5520,0
|
|
20241007,180600,421365820,5520,5520,5520,5520,0
|
|
20241007,180500,421365820,5520,5520,5520,5520,0
|
|
20241007,180400,421365820,5520,5520,5520,5520,0
|
|
20241007,180300,421365820,5520,5520,5520,5520,0
|
|
20241007,180200,421365820,5520,5520,5520,5520,0
|
|
20241007,180100,421365820,5520,5520,5520,5520,0
|
|
20241007,180000,421365820,5520,5520,5520,5520,0
|
|
20241007,175900,421365820,5520,5520,5520,5520,0
|
|
20241007,175800,421365820,5520,5520,5520,5520,0
|
|
20241007,175700,421365820,5520,5520,5520,5520,0
|
|
20241007,175600,421365820,5520,5520,5520,5520,0
|
|
20241007,175500,421365820,5520,5520,5520,5520,0
|
|
20241007,175400,421365820,5520,5520,5520,5520,0
|
|
20241007,175300,421365820,5520,5520,5520,5520,0
|
|
20241007,175200,421365820,5520,5520,5520,5520,575
|
|
20241007,175100,421365820,5520,5520,5520,5520,0
|
|
20241007,175000,421365820,5520,5520,5520,5520,0
|
|
20241007,174900,421365820,5520,5520,5520,5520,0
|
|
20241007,174800,421365820,5520,5520,5520,5520,0
|
|
20241007,174700,421365820,5520,5520,5520,5520,0
|
|
20241007,174600,421365820,5520,5520,5520,5520,0
|
|
20241007,174500,421365820,5520,5520,5520,5520,0
|
|
20241007,174400,421365820,5520,5520,5520,5520,0
|
|
20241007,174300,421365820,5520,5520,5520,5520,0
|
|
20241007,174200,421365820,5520,5520,5520,5520,0
|
|
20241007,174100,421365820,5520,5520,5520,5520,0
|
|
20241007,174000,421365820,5520,5520,5520,5520,0
|
|
20241007,173900,421365820,5520,5520,5520,5520,0
|
|
20241007,173800,421365820,5520,5520,5520,5520,0
|
|
20241007,173700,421365820,5520,5520,5520,5520,0
|
|
20241007,173600,421365820,5520,5520,5520,5520,0
|
|
20241007,173500,421365820,5520,5520,5520,5520,0
|
|
20241007,173400,421365820,5520,5520,5520,5520,0
|
|
20241007,173300,421365820,5520,5520,5520,5520,0
|
|
20241007,173200,421365820,5520,5520,5520,5520,0
|
|
20241007,173100,421365820,5520,5520,5520,5520,0
|
|
20241007,173000,421365820,5520,5520,5520,5520,0
|
|
20241007,172900,421365820,5520,5520,5520,5520,0
|
|
20241007,172800,421365820,5520,5520,5520,5520,0
|
|
20241007,172700,421365820,5520,5520,5520,5520,0
|
|
20241007,172600,421365820,5520,5520,5520,5520,0
|
|
20241007,172500,421365820,5520,5520,5520,5520,0
|
|
20241007,172400,421365820,5520,5520,5520,5520,0
|
|
20241007,172300,421365820,5520,5520,5520,5520,0
|
|
20241007,172200,421365820,5520,5520,5520,5520,575
|
|
20241007,172100,421365820,5520,5520,5520,5520,0
|
|
20241007,172000,421365820,5520,5520,5520,5520,0
|
|
20241007,171900,421365820,5520,5520,5520,5520,0
|
|
20241007,171800,421365820,5520,5520,5520,5520,0
|
|
20241007,171700,421365820,5520,5520,5520,5520,0
|
|
20241007,171600,421365820,5520,5520,5520,5520,0
|
|
20241007,171500,421365820,5520,5520,5520,5520,0
|
|
20241007,171400,421365820,5520,5520,5520,5520,0
|
|
20241007,171300,421365820,5520,5520,5520,5520,0
|
|
20241007,171200,421365820,5520,5520,5520,5520,0
|
|
20241007,171100,421365820,5520,5520,5520,5520,0
|
|
20241007,171000,421365820,5520,5520,5520,5520,0
|
|
20241007,170900,421365820,5520,5520,5520,5520,0
|
|
20241007,170800,421365820,5520,5520,5520,5520,0
|
|
20241007,170700,421365820,5520,5520,5520,5520,0
|
|
20241007,170600,421365820,5520,5520,5520,5520,0
|
|
20241007,170500,421365820,5520,5520,5520,5520,0
|
|
20241007,170400,421365820,5520,5520,5520,5520,0
|
|
20241007,170300,421365820,5520,5520,5520,5520,0
|
|
20241007,170200,421365820,5520,5520,5520,5520,0
|
|
20241007,170100,421365820,5520,5520,5520,5520,0
|
|
20241007,170000,421365820,5520,5520,5520,5520,0
|
|
20241007,165900,421365820,5520,5520,5520,5520,0
|
|
20241007,165800,421365820,5520,5520,5520,5520,0
|
|
20241007,165700,421365820,5520,5520,5520,5520,0
|
|
20241007,165600,421365820,5520,5520,5520,5520,0
|
|
20241007,165500,421365820,5520,5520,5520,5520,0
|
|
20241007,165400,421365820,5520,5520,5520,5520,0
|
|
20241007,165300,421365820,5520,5520,5520,5520,0
|
|
20241007,165200,421365820,5520,5520,5520,5520,575
|
|
20241007,165100,421365820,5520,5520,5520,5520,0
|
|
20241007,165000,421365820,5520,5520,5520,5520,0
|
|
20241007,164900,421365820,5520,5520,5520,5520,0
|
|
20241007,164800,421365820,5520,5520,5520,5520,0
|
|
20241007,164700,421365820,5520,5520,5520,5520,0
|
|
20241007,164600,421365820,5520,5520,5520,5520,0
|
|
20241007,164500,421365820,5520,5520,5520,5520,0
|
|
20241007,164400,421365820,5520,5520,5520,5520,0
|
|
20241007,164300,421365820,5520,5520,5520,5520,0
|
|
20241007,164200,421365820,5520,5520,5520,5520,0
|
|
20241007,164100,421365820,5520,5520,5520,5520,0
|
|
20241007,164000,421365820,5520,5520,5520,5520,0
|
|
20241007,163900,421365820,5520,5520,5520,5520,0
|
|
20241007,163800,421365820,5520,5520,5520,5520,0
|
|
20241007,163700,421365820,5520,5520,5520,5520,0
|
|
20241007,163600,421365820,5520,5520,5520,5520,0
|
|
20241007,163500,421365820,5520,5520,5520,5520,0
|
|
20241007,163400,421365820,5520,5520,5520,5520,0
|
|
20241007,163300,421365820,5520,5520,5520,5520,0
|
|
20241007,163200,421365820,5520,5520,5520,5520,0
|
|
20241007,163100,421365820,5520,5520,5520,5520,0
|
|
20241007,163000,421365820,5520,5520,5520,5520,0
|
|
20241007,162900,421365820,5520,5520,5520,5520,0
|
|
20241007,162800,421365820,5520,5520,5520,5520,0
|
|
20241007,162700,421365820,5520,5520,5520,5520,0
|
|
20241007,162600,421365820,5520,5520,5520,5520,0
|
|
20241007,162500,421365820,5520,5520,5520,5520,0
|
|
20241007,162400,421365820,5520,5520,5520,5520,0
|
|
20241007,162300,421365820,5520,5520,5520,5520,0
|
|
20241007,162200,421365820,5520,5520,5520,5520,575
|
|
20241007,162100,421365820,5520,5520,5520,5520,0
|
|
20241007,162000,421365820,5520,5520,5520,5520,0
|
|
20241007,161900,421365820,5520,5520,5520,5520,0
|
|
20241007,161800,421365820,5520,5520,5520,5520,0
|
|
20241007,161700,421365820,5520,5520,5520,5520,0
|
|
20241007,161600,421365820,5520,5520,5520,5520,0
|
|
20241007,161500,421365820,5520,5520,5520,5520,0
|
|
20241007,161400,421365820,5520,5520,5520,5520,0
|
|
20241007,161300,421365820,5520,5520,5520,5520,0
|
|
20241007,161200,421365820,5520,5520,5520,5520,0
|
|
20241007,161100,421365820,5520,5520,5520,5520,0
|
|
20241007,161000,421365820,5520,5520,5520,5520,0
|
|
20241007,160900,421365820,5520,5520,5520,5520,0
|
|
20241007,160800,421365820,5520,5520,5520,5520,0
|
|
20241007,160700,421365820,5520,5520,5520,5520,0
|
|
20241007,160600,421365820,5520,5520,5520,5520,0
|
|
20241007,160500,421365820,5520,5520,5520,5520,0
|
|
20241007,160400,421365820,5520,5520,5520,5520,0
|
|
20241007,160300,421365820,5520,5520,5520,5520,0
|
|
20241007,160200,421365820,5520,5520,5520,5520,0
|
|
20241007,160100,421365820,5520,5520,5520,5520,0
|
|
20241007,160000,421365820,5520,5520,5520,5520,0
|
|
20241007,155900,421365820,5520,5520,5520,5520,0
|
|
20241007,155800,421365820,5520,5520,5520,5520,0
|
|
20241007,155700,421365820,5520,5520,5520,5520,0
|
|
20241007,155600,421365820,5520,5520,5520,5520,0
|
|
20241007,155500,421365820,5520,5520,5520,5520,0
|
|
20241007,155400,421365820,5520,5520,5520,5520,0
|
|
20241007,155300,421365820,5520,5520,5520,5520,0
|
|
20241007,155200,421365820,5520,5520,5520,5520,575
|
|
20241007,155100,421365820,5520,5520,5520,5520,0
|
|
20241007,155000,421365820,5520,5520,5520,5520,0
|
|
20241007,154900,421365820,5520,5520,5520,5520,0
|
|
20241007,154800,421365820,5520,5520,5520,5520,0
|
|
20241007,154700,421365820,5520,5520,5520,5520,0
|
|
20241007,154600,421365820,5520,5520,5520,5520,0
|
|
20241007,154500,421365820,5520,5520,5520,5520,0
|
|
20241007,154400,421365820,5520,5520,5520,5520,0
|
|
20241007,154300,421365820,5520,5520,5520,5520,0
|
|
20241007,154200,421365820,5520,5520,5520,5520,0
|
|
20241007,154100,421365820,5520,5520,5520,5520,0
|
|
20241007,154000,421365820,5520,5520,5520,5520,0
|
|
20241007,153900,421365820,5520,5520,5520,5520,0
|
|
20241007,153800,421365820,5520,5520,5520,5520,0
|
|
20241007,153700,421365820,5520,5520,5520,5520,0
|
|
20241007,153600,421365820,5520,5520,5520,5520,0
|
|
20241007,153500,421365820,5520,5520,5520,5520,0
|
|
20241007,153400,421365820,5520,5520,5520,5520,0
|
|
20241007,153300,421365820,5520,5520,5520,5520,0
|
|
20241007,153200,421365820,5520,5520,5520,5520,0
|
|
20241007,153100,421365820,5520,5520,5520,5520,0
|
|
20241007,153000,421365820,5520,5520,5520,5520,575
|
|
20241007,152900,418191820,5510,5510,5510,5510,0
|
|
20241007,152800,418191820,5510,5510,5510,5510,0
|
|
20241007,152700,418191820,5510,5510,5510,5510,0
|
|
20241007,152600,418191820,5510,5510,5510,5510,0
|
|
20241007,152500,418191820,5510,5510,5510,5510,0
|
|
20241007,152400,418191820,5510,5510,5510,5510,0
|
|
20241007,152300,418191820,5510,5510,5510,5510,0
|
|
20241007,152200,418191820,5510,5510,5510,5510,0
|
|
20241007,152100,418191820,5510,5510,5510,5510,0
|
|
20241007,152000,418191820,5510,5510,5510,5510,0
|
|
20241007,151900,418191820,5510,5520,5540,5510,177
|
|
20241007,151800,417212850,5540,5540,5540,5540,4
|
|
20241007,151700,417190690,5540,5540,5540,5540,20
|
|
20241007,151600,417079890,5550,5550,5550,5550,0
|
|
20241007,151500,417079890,5550,5520,5550,5520,397
|
|
20241007,151400,414885840,5520,5510,5520,5510,51
|
|
20241007,151300,414604820,5520,5520,5520,5520,4
|
|
20241007,151200,414582740,5520,5510,5520,5510,3
|
|
20241007,151100,414566190,5510,5510,5510,5510,46
|
|
20241007,151000,414312730,5510,5510,5510,5510,44
|
|
20241007,150900,414070290,5510,5520,5520,5510,27
|
|
20241007,150800,413921490,5520,5520,5520,5520,4
|
|
20241007,150700,413899410,5500,5500,5500,5500,0
|
|
20241007,150600,413899410,5500,5510,5510,5500,891
|
|
20241007,150500,408992900,5520,5520,5520,5520,4
|
|
20241007,150400,408970820,5520,5520,5520,5520,0
|
|
20241007,150300,408970820,5520,5520,5520,5520,3
|
|
20241007,150200,408954260,5530,5530,5530,5530,72
|
|
20241007,150100,408556100,5520,5530,5530,5520,140
|
|
20241007,150000,407783260,5530,5530,5530,5530,0
|
|
20241007,145900,407783260,5530,5540,5540,5530,11
|
|
20241007,145800,407722400,5540,5540,5540,5540,0
|
|
20241007,145700,407722400,5540,5520,5540,5500,168
|
|
20241007,145600,406795040,5520,5520,5520,5520,86
|
|
20241007,145500,406320320,5490,5490,5490,5490,141
|
|
20241007,145400,405546230,5520,5520,5520,5520,6
|
|
20241007,145300,405513110,5520,5520,5520,5520,0
|
|
20241007,145200,405513110,5520,5520,5520,5520,74
|
|
20241007,145100,405104630,5530,5500,5570,5500,4158
|
|
20241007,145000,382194140,5500,5500,5500,5500,203
|
|
20241007,144900,381077640,5500,5500,5500,5500,4
|
|
20241007,144800,381055640,5490,5490,5490,5490,111
|
|
20241007,144700,380446250,5500,5500,5500,5500,0
|
|
20241007,144600,380446250,5500,5490,5500,5490,154
|
|
20241007,144500,379599750,5490,5490,5490,5490,0
|
|
20241007,144400,379599750,5490,5490,5490,5490,125
|
|
20241007,144300,378913500,5490,5490,5490,5490,196
|
|
20241007,144200,377837460,5490,5500,5500,5490,8
|
|
20241007,144100,377793500,5500,5500,5500,5500,0
|
|
20241007,144000,377793500,5500,5500,5500,5500,4
|
|
20241007,143900,377771500,5490,5510,5510,5490,901
|
|
20241007,143800,372816010,5500,5500,5500,5500,514
|
|
20241007,143700,369989010,5500,5500,5500,5500,3
|
|
20241007,143600,369972510,5490,5470,5490,5470,65
|
|
20241007,143500,369615860,5470,5480,5480,5470,850
|
|
20241007,143400,364963360,5470,5490,5490,5470,2627
|
|
20241007,143300,350564310,5500,5510,5510,5500,243
|
|
20241007,143200,349226850,5520,5520,5520,5520,0
|
|
20241007,143100,349226850,5520,5520,5520,5520,5
|
|
20241007,143000,349199250,5520,5520,5530,5520,90
|
|
20241007,142900,348702420,5520,5520,5520,5520,9
|
|
20241007,142800,348652740,5530,5530,5530,5530,0
|
|
20241007,142700,348652740,5530,5530,5530,5530,13
|
|
20241007,142600,348580850,5530,5530,5530,5530,0
|
|
20241007,142500,348580850,5530,5530,5530,5530,3
|
|
20241007,142400,348564260,5530,5530,5530,5530,629
|
|
20241007,142300,345085890,5540,5540,5540,5540,3
|
|
20241007,142200,345069270,5530,5530,5530,5530,0
|
|
20241007,142100,345069270,5530,5540,5540,5530,5
|
|
20241007,142000,345041580,5530,5530,5530,5530,0
|
|
20241007,141900,345041580,5530,5540,5540,5530,4
|
|
20241007,141800,345019430,5530,5530,5530,5530,267
|
|
20241007,141700,343542920,5530,5530,5530,5530,4
|
|
20241007,141600,343520800,5530,5530,5530,5530,2
|
|
20241007,141500,343509740,5520,5530,5530,5520,43
|
|
20241007,141400,343272340,5520,5520,5520,5520,0
|
|
20241007,141300,343272340,5520,5520,5520,5520,2
|
|
20241007,141200,343261300,5530,5530,5530,5530,3
|
|
20241007,141100,343244710,5530,5530,5530,5530,0
|
|
20241007,141000,343244710,5530,5530,5530,5530,4
|
|
20241007,140900,343222590,5530,5530,5530,5530,0
|
|
20241007,140800,343222590,5530,5530,5530,5530,3
|
|
20241007,140700,343206000,5530,5530,5530,5530,0
|
|
20241007,140600,343206000,5530,5530,5530,5530,3
|
|
20241007,140500,343189410,5530,5530,5530,5530,0
|
|
20241007,140400,343189410,5530,5530,5530,5530,4
|
|
20241007,140300,343167290,5530,5530,5530,5530,0
|
|
20241007,140200,343167290,5530,5530,5530,5530,4
|
|
20241007,140100,343145170,5530,5530,5530,5530,0
|
|
20241007,140000,343145170,5530,5530,5530,5530,4
|
|
20241007,135900,343123050,5530,5530,5530,5530,22
|
|
20241007,135800,343001390,5530,5540,5540,5530,4
|
|
20241007,135700,342979240,5540,5540,5540,5540,0
|
|
20241007,135600,342979240,5540,5540,5540,5540,4
|
|
20241007,135500,342957080,5530,5530,5530,5530,0
|
|
20241007,135400,342957080,5530,5540,5540,5530,5
|
|
20241007,135300,342929390,5540,5540,5540,5540,0
|
|
20241007,135200,342929390,5540,5540,5540,5540,162
|
|
20241007,135100,342031910,5540,5540,5540,5540,4
|
|
20241007,135000,342009750,5540,5540,5540,5540,3
|
|
20241007,134900,341993130,5530,5530,5530,5530,19
|
|
20241007,134800,341888060,5540,5540,5540,5540,0
|
|
20241007,134700,341888060,5540,5540,5540,5540,4
|
|
20241007,134600,341865900,5550,5550,5550,5550,0
|
|
20241007,134500,341865900,5550,5550,5550,5550,4
|
|
20241007,134400,341843700,5550,5550,5550,5550,0
|
|
20241007,134300,341843700,5550,5550,5550,5550,3
|
|
20241007,134200,341827050,5550,5520,5550,5520,1234
|
|
20241007,134100,335013450,5520,5520,5520,5520,3
|
|
20241007,134000,334996890,5520,5520,5520,5520,0
|
|
20241007,133900,334996890,5520,5520,5520,5520,7
|
|
20241007,133800,334958250,5520,5510,5520,5510,100
|
|
20241007,133700,334406850,5510,5510,5510,5510,304
|
|
20241007,133600,332731810,5520,5520,5520,5520,0
|
|
20241007,133500,332731810,5520,5520,5520,5520,13
|
|
20241007,133400,332660050,5520,5520,5520,5520,8
|
|
20241007,133300,332615890,5520,5510,5520,5510,35
|
|
20241007,133200,332423010,5510,5510,5510,5510,11
|
|
20241007,133100,332362400,5510,5520,5520,5510,203
|
|
20241007,133000,331243840,5520,5520,5520,5520,0
|
|
20241007,132900,331243840,5520,5520,5520,5520,4
|
|
20241007,132800,331221760,5520,5520,5520,5520,5
|
|
20241007,132700,331194160,5520,5520,5520,5510,1268
|
|
20241007,132600,324194820,5510,5540,5540,5510,3520
|
|
20241007,132500,304770220,5540,5540,5540,5540,0
|
|
20241007,132400,304770220,5540,5530,5540,5530,56
|
|
20241007,132300,304460480,5530,5540,5540,5530,60
|
|
20241007,132200,304128630,5550,5550,5550,5550,4
|
|
20241007,132100,304106430,5550,5550,5550,5550,0
|
|
20241007,132000,304106430,5550,5550,5550,5550,3
|
|
20241007,131900,304089780,5550,5550,5550,5550,3
|
|
20241007,131800,304073130,5540,5540,5540,5540,1
|
|
20241007,131700,304067590,5550,5550,5550,5550,0
|
|
20241007,131600,304067590,5550,5550,5550,5550,206
|
|
20241007,131500,302924290,5560,5560,5560,5560,0
|
|
20241007,131400,302924290,5560,5550,5560,5550,28
|
|
20241007,131300,302768850,5550,5550,5550,5550,144
|
|
20241007,131200,301969650,5550,5550,5550,5550,3
|
|
20241007,131100,301953000,5550,5560,5560,5550,27
|
|
20241007,131000,301802910,5560,5560,5560,5560,3
|
|
20241007,130900,301786230,5550,5550,5550,5550,0
|
|
20241007,130800,301786230,5550,5550,5550,5550,10
|
|
20241007,130700,301730730,5550,5550,5550,5550,1000
|
|
20241007,130600,296180730,5540,5530,5540,5520,1544
|
|
20241007,130500,287641010,5530,5520,5530,5520,528
|
|
20241007,130400,284724000,5520,5520,5520,5520,4
|
|
20241007,130300,284701920,5510,5530,5530,5510,191
|
|
20241007,130200,283645710,5530,5530,5530,5530,0
|
|
20241007,130100,283645710,5530,5530,5530,5530,3
|
|
20241007,130000,283629120,5530,5520,5530,5520,2804
|
|
20241007,125900,268126930,5510,5510,5510,5510,1
|
|
20241007,125800,268121420,5520,5520,5520,5520,3
|
|
20241007,125700,268104860,5520,5520,5520,5520,101
|
|
20241007,125600,267547340,5530,5530,5530,5530,7
|
|
20241007,125500,267508630,5520,5520,5520,5520,602
|
|
20241007,125400,264185590,5520,5520,5520,5520,3
|
|
20241007,125300,264169030,5510,5510,5510,5510,0
|
|
20241007,125200,264169030,5510,5510,5510,5510,265
|
|
20241007,125100,262708880,5510,5510,5510,5510,3
|
|
20241007,125000,262692350,5510,5510,5510,5510,0
|
|
20241007,124900,262692350,5510,5510,5510,5510,3
|
|
20241007,124800,262675820,5510,5510,5510,5510,0
|
|
20241007,124700,262675820,5510,5510,5510,5510,4
|
|
20241007,124600,262653780,5500,5500,5500,5500,0
|
|
20241007,124500,262653780,5500,5500,5500,5500,3
|
|
20241007,124400,262637280,5500,5500,5500,5500,0
|
|
20241007,124300,262637280,5500,5500,5500,5500,3
|
|
20241007,124200,262620780,5500,5500,5500,5500,4
|
|
20241007,124100,262598780,5500,5500,5500,5500,1
|
|
20241007,124000,262593280,5480,5480,5480,5480,0
|
|
20241007,123900,262593280,5480,5520,5520,5480,53
|
|
20241007,123800,262302720,5520,5490,5520,5490,300
|
|
20241007,123700,260652100,5500,5490,5500,5490,300
|
|
20241007,123600,259002650,5490,5490,5490,5490,3
|
|
20241007,123500,258986180,5490,5490,5490,5490,0
|
|
20241007,123400,258986180,5490,5490,5490,5490,3
|
|
20241007,123300,258969710,5500,5500,5500,5500,0
|
|
20241007,123200,258969710,5500,5490,5500,5490,43
|
|
20241007,123100,258733370,5500,5500,5500,5500,0
|
|
20241007,123000,258733370,5500,5500,5500,5500,4
|
|
20241007,122900,258711370,5500,5500,5500,5500,0
|
|
20241007,122800,258711370,5500,5500,5500,5500,5
|
|
20241007,122700,258683870,5480,5500,5500,5480,65
|
|
20241007,122600,258327510,5500,5490,5500,5490,93
|
|
20241007,122500,257816930,5490,5490,5490,5490,50
|
|
20241007,122400,257542430,5490,5490,5490,5490,13
|
|
20241007,122300,257471060,5490,5490,5490,5490,1
|
|
20241007,122200,257465570,5490,5490,5490,5490,4
|
|
20241007,122100,257443610,5480,5480,5480,5480,0
|
|
20241007,122000,257443610,5480,5490,5490,5480,27
|
|
20241007,121900,257295620,5490,5490,5490,5490,0
|
|
20241007,121800,257295620,5490,5490,5490,5490,4
|
|
20241007,121700,257273660,5490,5490,5490,5490,0
|
|
20241007,121600,257273660,5490,5490,5490,5490,3
|
|
20241007,121500,257257190,5490,5490,5490,5490,0
|
|
20241007,121400,257257190,5490,5490,5490,5490,11
|
|
20241007,121300,257196800,5490,5490,5490,5490,1
|
|
20241007,121200,257191310,5470,5490,5490,5470,504
|
|
20241007,121100,254434350,5480,5480,5480,5480,0
|
|
20241007,121000,254434350,5480,5490,5490,5480,650
|
|
20241007,120900,250869850,5480,5480,5480,5480,88
|
|
20241007,120800,250387610,5490,5490,5490,5490,0
|
|
20241007,120700,250387610,5490,5490,5490,5490,4
|
|
20241007,120600,250365650,5470,5470,5470,5470,30
|
|
20241007,120500,250201550,5490,5490,5490,5490,54
|
|
20241007,120400,249905090,5490,5490,5490,5490,3
|
|
20241007,120300,249888620,5470,5480,5480,5470,1588
|
|
20241007,120200,241196420,5490,5490,5490,5490,0
|
|
20241007,120100,241196420,5490,5490,5490,5490,4
|
|
20241007,120000,241174460,5490,5490,5490,5490,2
|
|
20241007,115900,241163480,5490,5490,5490,5490,4
|
|
20241007,115800,241141520,5490,5480,5490,5470,217
|
|
20241007,115700,239954320,5480,5480,5480,5480,1
|
|
20241007,115600,239948840,5470,5470,5470,5470,350
|
|
20241007,115500,238034340,5470,5490,5490,5470,57
|
|
20241007,115400,237722480,5490,5490,5490,5490,0
|
|
20241007,115300,237722480,5490,5490,5490,5490,4
|
|
20241007,115200,237700520,5490,5490,5490,5490,29
|
|
20241007,115100,237541310,5490,5490,5490,5490,3
|
|
20241007,115000,237524840,5470,5470,5470,5470,0
|
|
20241007,114900,237524840,5470,5470,5470,5470,0
|
|
20241007,114800,237524840,5470,5470,5470,5470,0
|
|
20241007,114700,237524840,5470,5470,5470,5470,0
|
|
20241007,114600,237524840,5470,5470,5470,5470,0
|
|
20241007,114500,237524840,5470,5470,5470,5470,0
|
|
20241007,114400,237524840,5470,5470,5470,5470,0
|
|
20241007,114300,237524840,5470,5470,5470,5470,0
|
|
20241007,114200,237524840,5470,5470,5470,5470,22
|
|
20241007,114100,237404500,5480,5480,5480,5480,1
|
|
20241007,114000,237399020,5510,5510,5510,5510,0
|
|
20241007,113900,237399020,5510,5510,5510,5510,6
|
|
20241007,113800,237365960,5510,5510,5510,5510,5
|
|
20241007,113700,237338410,5470,5490,5490,5470,1000
|
|
20241007,113600,231859280,5510,5510,5510,5510,1
|
|
20241007,113500,231853770,5490,5490,5490,5490,0
|
|
20241007,113400,231853770,5490,5490,5490,5490,0
|
|
20241007,113300,231853770,5490,5490,5490,5490,0
|
|
20241007,113200,231853770,5490,5490,5490,5490,40
|
|
20241007,113100,231634170,5490,5490,5490,5490,236
|
|
20241007,113000,230338530,5490,5500,5500,5490,300
|
|
20241007,112900,228690230,5510,5510,5510,5510,0
|
|
20241007,112800,228690230,5510,5510,5510,5510,0
|
|
20241007,112700,228690230,5510,5510,5510,5510,50
|
|
20241007,112600,228414730,5520,5520,5520,5520,0
|
|
20241007,112500,228414730,5520,5520,5520,5520,40
|
|
20241007,112400,228193930,5520,5520,5520,5520,0
|
|
20241007,112300,228193930,5520,5520,5520,5520,0
|
|
20241007,112200,228193930,5520,5520,5520,5520,5
|
|
20241007,112100,228166330,5510,5510,5510,5510,4
|
|
20241007,112000,228144290,5510,5510,5510,5510,0
|
|
20241007,111900,228144290,5510,5510,5510,5510,65
|
|
20241007,111800,227786140,5510,5510,5510,5510,0
|
|
20241007,111700,227786140,5510,5510,5510,5510,1
|
|
20241007,111600,227780630,5510,5510,5510,5510,0
|
|
20241007,111500,227780630,5510,5530,5530,5510,25
|
|
20241007,111400,227642860,5530,5530,5530,5530,0
|
|
20241007,111300,227642860,5530,5530,5530,5530,0
|
|
20241007,111200,227642860,5530,5530,5530,5530,0
|
|
20241007,111100,227642860,5530,5500,5530,5500,110
|
|
20241007,111000,227037830,5510,5510,5510,5510,0
|
|
20241007,110900,227037830,5510,5510,5510,5510,85
|
|
20241007,110800,226569480,5500,5500,5500,5500,1
|
|
20241007,110700,226563980,5500,5500,5500,5500,1
|
|
20241007,110600,226558480,5500,5500,5500,5500,300
|
|
20241007,110500,224908480,5500,5530,5530,5500,42
|
|
20241007,110400,224677180,5490,5490,5490,5490,10
|
|
20241007,110300,224622280,5520,5520,5520,5520,49
|
|
20241007,110200,224351800,5490,5490,5490,5490,900
|
|
20241007,110100,219410800,5550,5550,5550,5550,0
|
|
20241007,110000,219410800,5550,5510,5550,5510,3089
|
|
20241007,105900,202390370,5490,5490,5490,5490,0
|
|
20241007,105800,202390370,5490,5490,5490,5490,0
|
|
20241007,105700,202390370,5490,5490,5490,5490,0
|
|
20241007,105600,202390370,5490,5490,5490,5490,0
|
|
20241007,105500,202390370,5490,5520,5520,5490,1937
|
|
20241007,105400,191733970,5510,5570,5570,5510,22
|
|
20241007,105300,191612650,5540,5550,5550,5540,4125
|
|
20241007,105200,168757700,5560,5560,5560,5560,19
|
|
20241007,105100,168652060,5560,5580,5580,5560,7
|
|
20241007,105000,168613020,5590,5590,5590,5590,0
|
|
20241007,104900,168613020,5590,5590,5590,5590,2
|
|
20241007,104800,168601840,5550,5580,5580,5550,302
|
|
20241007,104700,166916740,5580,5560,5580,5550,1107
|
|
20241007,104600,160765610,5580,5560,5580,5560,2
|
|
20241007,104500,160754470,5580,5580,5580,5580,1
|
|
20241007,104400,160748890,5580,5580,5580,5580,0
|
|
20241007,104300,160748890,5580,5560,5580,5560,2
|
|
20241007,104200,160737750,5590,5590,5590,5590,502
|
|
20241007,104100,157931570,5600,5590,5600,5590,213
|
|
20241007,104000,156740890,5590,5590,5590,5590,4
|
|
20241007,103900,156718530,5580,5590,5590,5580,3
|
|
20241007,103800,156701780,5580,5580,5580,5580,288
|
|
20241007,103700,155094740,5550,5580,5580,5550,13
|
|
20241007,103600,155022530,5550,5580,5580,5550,2
|
|
20241007,103500,155011400,5580,5550,5580,5550,199
|
|
20241007,103400,153906630,5560,5560,5560,5560,10
|
|
20241007,103300,153851030,5560,5560,5560,5560,1
|
|
20241007,103200,153845470,5580,5560,5580,5560,31
|
|
20241007,103100,153673070,5550,5580,5580,5550,33
|
|
20241007,103000,153488990,5580,5570,5580,5540,24
|
|
20241007,102900,153355150,5540,5540,5540,5540,0
|
|
20241007,102800,153355150,5540,5540,5540,5540,58
|
|
20241007,102700,153033830,5570,5570,5570,5540,41
|
|
20241007,102600,152805490,5570,5570,5570,5570,0
|
|
20241007,102500,152805490,5570,5570,5570,5570,0
|
|
20241007,102400,152805490,5570,5570,5570,5570,0
|
|
20241007,102300,152805490,5570,5570,5570,5570,0
|
|
20241007,102200,152805490,5570,5570,5570,5570,0
|
|
20241007,102100,152805490,5570,5570,5570,5570,0
|
|
20241007,102000,152805490,5570,5570,5570,5570,0
|
|
20241007,101900,152805490,5570,5540,5570,5540,2
|
|
20241007,101800,152794380,5570,5570,5570,5540,4
|
|
20241007,101700,152772130,5540,5560,5570,5540,404
|
|
20241007,101600,150530690,5570,5570,5570,5570,0
|
|
20241007,101500,150530690,5570,5570,5570,5570,3
|
|
20241007,101400,150513980,5560,5560,5560,5560,1
|
|
20241007,101300,150508420,5570,5560,5570,5560,148
|
|
20241007,101200,149685180,5560,5560,5560,5560,4
|
|
20241007,101100,149662940,5570,5570,5570,5570,0
|
|
20241007,101000,149662940,5570,5570,5570,5570,1
|
|
20241007,100900,149657370,5580,5570,5580,5570,903
|
|
20241007,100800,144625030,5570,5550,5570,5550,443
|
|
20241007,100700,142166360,5550,5550,5550,5550,0
|
|
20241007,100600,142166360,5550,5550,5550,5540,132
|
|
20241007,100500,141433770,5550,5540,5550,5540,1003
|
|
20241007,100400,135877120,5550,5540,5550,5540,4
|
|
20241007,100300,135854950,5550,5540,5550,5540,154
|
|
20241007,100200,135001780,5540,5540,5540,5540,1
|
|
20241007,100100,134996240,5540,5530,5540,5530,22
|
|
20241007,100000,134874570,5540,5540,5540,5540,0
|
|
20241007,095900,134874570,5540,5530,5550,5530,284
|
|
20241007,095800,133303990,5530,5530,5530,5530,0
|
|
20241007,095700,133303990,5530,5520,5530,5520,258
|
|
20241007,095600,131879800,5520,5520,5520,5520,0
|
|
20241007,095500,131879800,5520,5510,5520,5500,1874
|
|
20241007,095400,121560690,5500,5500,5500,5500,43
|
|
20241007,095300,121324190,5500,5500,5500,5500,4
|
|
20241007,095200,121302190,5510,5500,5510,5500,4
|
|
20241007,095100,121280170,5500,5490,5500,5480,2064
|
|
20241007,095000,109960950,5500,5500,5500,5500,0
|
|
20241007,094900,109960950,5500,5500,5500,5500,100
|
|
20241007,094800,109410950,5500,5500,5500,5500,100
|
|
20241007,094700,108860950,5500,5500,5500,5500,1
|
|
20241007,094600,108855450,5480,5500,5500,5480,40
|
|
20241007,094500,108636230,5500,5500,5500,5500,10
|
|
20241007,094400,108581230,5500,5500,5500,5500,3
|
|
20241007,094300,108564730,5490,5490,5490,5490,0
|
|
20241007,094200,108564730,5490,5490,5490,5490,385
|
|
20241007,094100,106451080,5500,5500,5500,5500,65
|
|
20241007,094000,106093580,5510,5510,5510,5510,501
|
|
20241007,093900,103333070,5490,5490,5490,5490,4
|
|
20241007,093800,103311110,5510,5510,5510,5510,0
|
|
20241007,093700,103311110,5510,5490,5510,5490,5
|
|
20241007,093600,103283600,5510,5510,5510,5510,4
|
|
20241007,093500,103261560,5510,5510,5510,5510,0
|
|
20241007,093400,103261560,5510,5510,5510,5510,0
|
|
20241007,093300,103261560,5510,5510,5510,5510,0
|
|
20241007,093200,103261560,5510,5490,5510,5490,21
|
|
20241007,093100,103146250,5490,5530,5530,5490,1353
|
|
20241007,093000,95713510,5520,5520,5520,5500,126
|
|
20241007,092900,95018190,5520,5520,5520,5520,15
|
|
20241007,092800,94935390,5520,5520,5520,5520,0
|
|
20241007,092700,94935390,5520,5520,5520,5520,0
|
|
20241007,092600,94935390,5520,5480,5520,5480,772
|
|
20241007,092500,90697640,5470,5480,5480,5470,50
|
|
20241007,092400,90424100,5490,5490,5490,5490,7
|
|
20241007,092300,90385670,5490,5490,5490,5490,0
|
|
20241007,092200,90385670,5490,5490,5490,5470,52
|
|
20241007,092100,90101190,5470,5470,5470,5460,106
|
|
20241007,092000,89521700,5470,5470,5470,5470,7
|
|
20241007,091900,89483410,5490,5490,5490,5490,0
|
|
20241007,091800,89483410,5490,5490,5490,5490,1
|
|
20241007,091700,89477920,5490,5490,5490,5490,0
|
|
20241007,091600,89477920,5490,5490,5490,5490,0
|
|
20241007,091500,89477920,5490,5490,5490,5490,6
|
|
20241007,091400,89444980,5490,5470,5490,5470,111
|
|
20241007,091300,88837790,5490,5480,5490,5480,2
|
|
20241007,091200,88826820,5470,5490,5490,5460,157
|
|
20241007,091100,87967930,5490,5480,5490,5480,9
|
|
20241007,091000,87918600,5480,5480,5480,5480,0
|
|
20241007,090900,87918600,5480,5500,5500,5480,11
|
|
20241007,090800,87858120,5460,5470,5480,5460,1117
|
|
20241007,090700,81752650,5470,5470,5470,5400,12270
|
|
20241007,090600,15314870,5530,5500,5530,5480,573
|
|
20241007,090500,12174240,5530,5550,5550,5500,453
|
|
20241007,090400,9678210,5570,5570,5570,5570,0
|
|
20241007,090300,9678210,5570,5560,5570,5560,2
|
|
20241007,090200,9667080,5570,5560,5570,5560,36
|
|
20241007,090100,9466660,5590,5550,5590,5550,6
|
|
20241007,090000,9433280,5530,5500,5530,5500,1715
|