681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,201800,295913280,5520,5520,5520,5520,407
|
|
20241004,201700,295913280,5520,5520,5520,5520,0
|
|
20241004,201600,295913280,5520,5520,5520,5520,0
|
|
20241004,201500,295913280,5520,5520,5520,5520,0
|
|
20241004,201400,295913280,5520,5520,5520,5520,0
|
|
20241004,201300,295913280,5520,5520,5520,5520,0
|
|
20241004,201200,295913280,5520,5520,5520,5520,0
|
|
20241004,201100,295913280,5520,5520,5520,5520,0
|
|
20241004,201000,295913280,5520,5520,5520,5520,0
|
|
20241004,200900,295913280,5520,5520,5520,5520,0
|
|
20241004,200800,295913280,5520,5520,5520,5520,0
|
|
20241004,200700,295913280,5520,5520,5520,5520,0
|
|
20241004,200600,295913280,5520,5520,5520,5520,0
|
|
20241004,200500,295913280,5520,5520,5520,5520,0
|
|
20241004,200400,295913280,5520,5520,5520,5520,0
|
|
20241004,200300,295913280,5520,5520,5520,5520,0
|
|
20241004,200200,295913280,5520,5520,5520,5520,0
|
|
20241004,200100,295913280,5520,5520,5520,5520,0
|
|
20241004,200000,295913280,5520,5520,5520,5520,0
|
|
20241004,195900,295913280,5520,5520,5520,5520,0
|
|
20241004,195800,295913280,5520,5520,5520,5520,0
|
|
20241004,195700,295913280,5520,5520,5520,5520,0
|
|
20241004,195600,295913280,5520,5520,5520,5520,0
|
|
20241004,195500,295913280,5520,5520,5520,5520,0
|
|
20241004,195400,295913280,5520,5520,5520,5520,0
|
|
20241004,195300,295913280,5520,5520,5520,5520,0
|
|
20241004,195200,295913280,5520,5520,5520,5520,0
|
|
20241004,195100,295913280,5520,5520,5520,5520,0
|
|
20241004,195000,295913280,5520,5520,5520,5520,0
|
|
20241004,194900,295913280,5520,5520,5520,5520,0
|
|
20241004,194800,295913280,5520,5520,5520,5520,407
|
|
20241004,194700,295913280,5520,5520,5520,5520,0
|
|
20241004,194600,295913280,5520,5520,5520,5520,0
|
|
20241004,194500,295913280,5520,5520,5520,5520,0
|
|
20241004,194400,295913280,5520,5520,5520,5520,0
|
|
20241004,194300,295913280,5520,5520,5520,5520,0
|
|
20241004,194200,295913280,5520,5520,5520,5520,0
|
|
20241004,194100,295913280,5520,5520,5520,5520,0
|
|
20241004,194000,295913280,5520,5520,5520,5520,0
|
|
20241004,193900,295913280,5520,5520,5520,5520,0
|
|
20241004,193800,295913280,5520,5520,5520,5520,0
|
|
20241004,193700,295913280,5520,5520,5520,5520,0
|
|
20241004,193600,295913280,5520,5520,5520,5520,0
|
|
20241004,193500,295913280,5520,5520,5520,5520,0
|
|
20241004,193400,295913280,5520,5520,5520,5520,0
|
|
20241004,193300,295913280,5520,5520,5520,5520,0
|
|
20241004,193200,295913280,5520,5520,5520,5520,0
|
|
20241004,193100,295913280,5520,5520,5520,5520,0
|
|
20241004,193000,295913280,5520,5520,5520,5520,0
|
|
20241004,192900,295913280,5520,5520,5520,5520,0
|
|
20241004,192800,295913280,5520,5520,5520,5520,0
|
|
20241004,192700,295913280,5520,5520,5520,5520,0
|
|
20241004,192600,295913280,5520,5520,5520,5520,0
|
|
20241004,192500,295913280,5520,5520,5520,5520,0
|
|
20241004,192400,295913280,5520,5520,5520,5520,0
|
|
20241004,192300,295913280,5520,5520,5520,5520,0
|
|
20241004,192200,295913280,5520,5520,5520,5520,0
|
|
20241004,192100,295913280,5520,5520,5520,5520,0
|
|
20241004,192000,295913280,5520,5520,5520,5520,0
|
|
20241004,191900,295913280,5520,5520,5520,5520,0
|
|
20241004,191800,295913280,5520,5520,5520,5520,407
|
|
20241004,191700,295913280,5520,5520,5520,5520,0
|
|
20241004,191600,295913280,5520,5520,5520,5520,0
|
|
20241004,191500,295913280,5520,5520,5520,5520,0
|
|
20241004,191400,295913280,5520,5520,5520,5520,0
|
|
20241004,191300,295913280,5520,5520,5520,5520,0
|
|
20241004,191200,295913280,5520,5520,5520,5520,0
|
|
20241004,191100,295913280,5520,5520,5520,5520,0
|
|
20241004,191000,295913280,5520,5520,5520,5520,0
|
|
20241004,190900,295913280,5520,5520,5520,5520,0
|
|
20241004,190800,295913280,5520,5520,5520,5520,0
|
|
20241004,190700,295913280,5520,5520,5520,5520,0
|
|
20241004,190600,295913280,5520,5520,5520,5520,0
|
|
20241004,190500,295913280,5520,5520,5520,5520,0
|
|
20241004,190400,295913280,5520,5520,5520,5520,0
|
|
20241004,190300,295913280,5520,5520,5520,5520,0
|
|
20241004,190200,295913280,5520,5520,5520,5520,0
|
|
20241004,190100,295913280,5520,5520,5520,5520,0
|
|
20241004,190000,295913280,5520,5520,5520,5520,0
|
|
20241004,185900,295913280,5520,5520,5520,5520,0
|
|
20241004,185800,295913280,5520,5520,5520,5520,0
|
|
20241004,185700,295913280,5520,5520,5520,5520,0
|
|
20241004,185600,295913280,5520,5520,5520,5520,0
|
|
20241004,185500,295913280,5520,5520,5520,5520,0
|
|
20241004,185400,295913280,5520,5520,5520,5520,0
|
|
20241004,185300,295913280,5520,5520,5520,5520,0
|
|
20241004,185200,295913280,5520,5520,5520,5520,0
|
|
20241004,185100,295913280,5520,5520,5520,5520,0
|
|
20241004,185000,295913280,5520,5520,5520,5520,0
|
|
20241004,184900,295913280,5520,5520,5520,5520,0
|
|
20241004,184800,295913280,5520,5520,5520,5520,407
|
|
20241004,184700,295913280,5520,5520,5520,5520,0
|
|
20241004,184600,295913280,5520,5520,5520,5520,0
|
|
20241004,184500,295913280,5520,5520,5520,5520,0
|
|
20241004,184400,295913280,5520,5520,5520,5520,0
|
|
20241004,184300,295913280,5520,5520,5520,5520,0
|
|
20241004,184200,295913280,5520,5520,5520,5520,0
|
|
20241004,184100,295913280,5520,5520,5520,5520,0
|
|
20241004,184000,295913280,5520,5520,5520,5520,0
|
|
20241004,183900,295913280,5520,5520,5520,5520,0
|
|
20241004,183800,295913280,5520,5520,5520,5520,0
|
|
20241004,183700,295913280,5520,5520,5520,5520,0
|
|
20241004,183600,295913280,5520,5520,5520,5520,0
|
|
20241004,183500,295913280,5520,5520,5520,5520,0
|
|
20241004,183400,295913280,5520,5520,5520,5520,0
|
|
20241004,183300,295913280,5520,5520,5520,5520,0
|
|
20241004,183200,295913280,5520,5520,5520,5520,0
|
|
20241004,183100,295913280,5520,5520,5520,5520,0
|
|
20241004,183000,295913280,5520,5520,5520,5520,0
|
|
20241004,182900,295913280,5520,5520,5520,5520,0
|
|
20241004,182800,295913280,5520,5520,5520,5520,0
|
|
20241004,182700,295913280,5520,5520,5520,5520,0
|
|
20241004,182600,295913280,5520,5520,5520,5520,0
|
|
20241004,182500,295913280,5520,5520,5520,5520,0
|
|
20241004,182400,295913280,5520,5520,5520,5520,0
|
|
20241004,182300,295913280,5520,5520,5520,5520,0
|
|
20241004,182200,295913280,5520,5520,5520,5520,0
|
|
20241004,182100,295913280,5520,5520,5520,5520,0
|
|
20241004,182000,295913280,5520,5520,5520,5520,0
|
|
20241004,181900,295913280,5520,5520,5520,5520,0
|
|
20241004,181800,295913280,5520,5520,5520,5520,407
|
|
20241004,181700,295913280,5520,5520,5520,5520,0
|
|
20241004,181600,295913280,5520,5520,5520,5520,0
|
|
20241004,181500,295913280,5520,5520,5520,5520,0
|
|
20241004,181400,295913280,5520,5520,5520,5520,0
|
|
20241004,181300,295913280,5520,5520,5520,5520,0
|
|
20241004,181200,295913280,5520,5520,5520,5520,0
|
|
20241004,181100,295913280,5520,5520,5520,5520,0
|
|
20241004,181000,295913280,5520,5520,5520,5520,0
|
|
20241004,180900,295913280,5520,5520,5520,5520,0
|
|
20241004,180800,295913280,5520,5520,5520,5520,0
|
|
20241004,180700,295913280,5520,5520,5520,5520,0
|
|
20241004,180600,295913280,5520,5520,5520,5520,0
|
|
20241004,180500,295913280,5520,5520,5520,5520,0
|
|
20241004,180400,295913280,5520,5520,5520,5520,0
|
|
20241004,180300,295913280,5520,5520,5520,5520,0
|
|
20241004,180200,295913280,5520,5520,5520,5520,0
|
|
20241004,180100,295913280,5520,5520,5520,5520,0
|
|
20241004,180000,295913280,5520,5520,5520,5520,0
|
|
20241004,175900,295913280,5520,5520,5520,5520,0
|
|
20241004,175800,295913280,5520,5520,5520,5520,0
|
|
20241004,175700,295913280,5520,5520,5520,5520,0
|
|
20241004,175600,295913280,5520,5520,5520,5520,0
|
|
20241004,175500,295913280,5520,5520,5520,5520,0
|
|
20241004,175400,295913280,5520,5520,5520,5520,0
|
|
20241004,175300,295913280,5520,5520,5520,5520,0
|
|
20241004,175200,295913280,5520,5520,5520,5520,0
|
|
20241004,175100,295913280,5520,5520,5520,5520,0
|
|
20241004,175000,295913280,5520,5520,5520,5520,0
|
|
20241004,174900,295913280,5520,5520,5520,5520,0
|
|
20241004,174800,295913280,5520,5520,5520,5520,407
|
|
20241004,174700,295913280,5520,5520,5520,5520,0
|
|
20241004,174600,295913280,5520,5520,5520,5520,0
|
|
20241004,174500,295913280,5520,5520,5520,5520,0
|
|
20241004,174400,295913280,5520,5520,5520,5520,0
|
|
20241004,174300,295913280,5520,5520,5520,5520,0
|
|
20241004,174200,295913280,5520,5520,5520,5520,0
|
|
20241004,174100,295913280,5520,5520,5520,5520,0
|
|
20241004,174000,295913280,5520,5520,5520,5520,0
|
|
20241004,173900,295913280,5520,5520,5520,5520,0
|
|
20241004,173800,295913280,5520,5520,5520,5520,0
|
|
20241004,173700,295913280,5520,5520,5520,5520,0
|
|
20241004,173600,295913280,5520,5520,5520,5520,0
|
|
20241004,173500,295913280,5520,5520,5520,5520,0
|
|
20241004,173400,295913280,5520,5520,5520,5520,0
|
|
20241004,173300,295913280,5520,5520,5520,5520,0
|
|
20241004,173200,295913280,5520,5520,5520,5520,0
|
|
20241004,173100,295913280,5520,5520,5520,5520,0
|
|
20241004,173000,295913280,5520,5520,5520,5520,0
|
|
20241004,172900,295913280,5520,5520,5520,5520,0
|
|
20241004,172800,295913280,5520,5520,5520,5520,0
|
|
20241004,172700,295913280,5520,5520,5520,5520,0
|
|
20241004,172600,295913280,5520,5520,5520,5520,0
|
|
20241004,172500,295913280,5520,5520,5520,5520,0
|
|
20241004,172400,295913280,5520,5520,5520,5520,0
|
|
20241004,172300,295913280,5520,5520,5520,5520,0
|
|
20241004,172200,295913280,5520,5520,5520,5520,0
|
|
20241004,172100,295913280,5520,5520,5520,5520,0
|
|
20241004,172000,295913280,5520,5520,5520,5520,0
|
|
20241004,171900,295913280,5520,5520,5520,5520,0
|
|
20241004,171800,295913280,5520,5520,5520,5520,407
|
|
20241004,171700,295913280,5520,5520,5520,5520,0
|
|
20241004,171600,295913280,5520,5520,5520,5520,0
|
|
20241004,171500,295913280,5520,5520,5520,5520,0
|
|
20241004,171400,295913280,5520,5520,5520,5520,0
|
|
20241004,171300,295913280,5520,5520,5520,5520,0
|
|
20241004,171200,295913280,5520,5520,5520,5520,0
|
|
20241004,171100,295913280,5520,5520,5520,5520,0
|
|
20241004,171000,295913280,5520,5520,5520,5520,0
|
|
20241004,170900,295913280,5520,5520,5520,5520,0
|
|
20241004,170800,295913280,5520,5520,5520,5520,0
|
|
20241004,170700,295913280,5520,5520,5520,5520,0
|
|
20241004,170600,295913280,5520,5520,5520,5520,0
|
|
20241004,170500,295913280,5520,5520,5520,5520,0
|
|
20241004,170400,295913280,5520,5520,5520,5520,0
|
|
20241004,170300,295913280,5520,5520,5520,5520,0
|
|
20241004,170200,295913280,5520,5520,5520,5520,0
|
|
20241004,170100,295913280,5520,5520,5520,5520,0
|
|
20241004,170000,295913280,5520,5520,5520,5520,0
|
|
20241004,165900,295913280,5520,5520,5520,5520,0
|
|
20241004,165800,295913280,5520,5520,5520,5520,0
|
|
20241004,165700,295913280,5520,5520,5520,5520,0
|
|
20241004,165600,295913280,5520,5520,5520,5520,0
|
|
20241004,165500,295913280,5520,5520,5520,5520,0
|
|
20241004,165400,295913280,5520,5520,5520,5520,0
|
|
20241004,165300,295913280,5520,5520,5520,5520,0
|
|
20241004,165200,295913280,5520,5520,5520,5520,0
|
|
20241004,165100,295913280,5520,5520,5520,5520,0
|
|
20241004,165000,295913280,5520,5520,5520,5520,0
|
|
20241004,164900,295913280,5520,5520,5520,5520,0
|
|
20241004,164800,295913280,5520,5520,5520,5520,407
|
|
20241004,164700,295913280,5520,5520,5520,5520,0
|
|
20241004,164600,295913280,5520,5520,5520,5520,0
|
|
20241004,164500,295913280,5520,5520,5520,5520,0
|
|
20241004,164400,295913280,5520,5520,5520,5520,0
|
|
20241004,164300,295913280,5520,5520,5520,5520,0
|
|
20241004,164200,295913280,5520,5520,5520,5520,0
|
|
20241004,164100,295913280,5520,5520,5520,5520,0
|
|
20241004,164000,295913280,5520,5520,5520,5520,0
|
|
20241004,163900,295913280,5520,5520,5520,5520,0
|
|
20241004,163800,295913280,5520,5520,5520,5520,0
|
|
20241004,163700,295913280,5520,5520,5520,5520,0
|
|
20241004,163600,295913280,5520,5520,5520,5520,0
|
|
20241004,163500,295913280,5520,5520,5520,5520,0
|
|
20241004,163400,295913280,5520,5520,5520,5520,0
|
|
20241004,163300,295913280,5520,5520,5520,5520,0
|
|
20241004,163200,295913280,5520,5520,5520,5520,0
|
|
20241004,163100,295913280,5520,5520,5520,5520,0
|
|
20241004,163000,295913280,5520,5520,5520,5520,0
|
|
20241004,162900,295913280,5520,5520,5520,5520,0
|
|
20241004,162800,295913280,5520,5520,5520,5520,0
|
|
20241004,162700,295913280,5520,5520,5520,5520,0
|
|
20241004,162600,295913280,5520,5520,5520,5520,0
|
|
20241004,162500,295913280,5520,5520,5520,5520,0
|
|
20241004,162400,295913280,5520,5520,5520,5520,0
|
|
20241004,162300,295913280,5520,5520,5520,5520,0
|
|
20241004,162200,295913280,5520,5520,5520,5520,0
|
|
20241004,162100,295913280,5520,5520,5520,5520,0
|
|
20241004,162000,295913280,5520,5520,5520,5520,0
|
|
20241004,161900,295913280,5520,5520,5520,5520,0
|
|
20241004,161800,295913280,5520,5520,5520,5520,407
|
|
20241004,161700,295913280,5520,5520,5520,5520,0
|
|
20241004,161600,295913280,5520,5520,5520,5520,0
|
|
20241004,161500,295913280,5520,5520,5520,5520,0
|
|
20241004,161400,295913280,5520,5520,5520,5520,0
|
|
20241004,161300,295913280,5520,5520,5520,5520,0
|
|
20241004,161200,295913280,5520,5520,5520,5520,0
|
|
20241004,161100,295913280,5520,5520,5520,5520,0
|
|
20241004,161000,295913280,5520,5520,5520,5520,0
|
|
20241004,160900,295913280,5520,5520,5520,5520,0
|
|
20241004,160800,295913280,5520,5520,5520,5520,0
|
|
20241004,160700,295913280,5520,5520,5520,5520,0
|
|
20241004,160600,295913280,5520,5520,5520,5520,0
|
|
20241004,160500,295913280,5520,5520,5520,5520,0
|
|
20241004,160400,295913280,5520,5520,5520,5520,0
|
|
20241004,160300,295913280,5520,5520,5520,5520,0
|
|
20241004,160200,295913280,5520,5520,5520,5520,0
|
|
20241004,160100,295913280,5520,5520,5520,5520,0
|
|
20241004,160000,295913280,5520,5520,5520,5520,0
|
|
20241004,155900,295913280,5520,5520,5520,5520,0
|
|
20241004,155800,295913280,5520,5520,5520,5520,0
|
|
20241004,155700,295913280,5520,5520,5520,5520,0
|
|
20241004,155600,295913280,5520,5520,5520,5520,0
|
|
20241004,155500,295913280,5520,5520,5520,5520,0
|
|
20241004,155400,295913280,5520,5520,5520,5520,0
|
|
20241004,155300,295913280,5520,5520,5520,5520,0
|
|
20241004,155200,295913280,5520,5520,5520,5520,0
|
|
20241004,155100,295913280,5520,5520,5520,5520,0
|
|
20241004,155000,295913280,5520,5520,5520,5520,0
|
|
20241004,154900,295913280,5520,5520,5520,5520,0
|
|
20241004,154800,295913280,5520,5520,5520,5520,407
|
|
20241004,154700,295913280,5520,5520,5520,5520,0
|
|
20241004,154600,295913280,5520,5520,5520,5520,0
|
|
20241004,154500,295913280,5520,5520,5520,5520,0
|
|
20241004,154400,295913280,5520,5520,5520,5520,0
|
|
20241004,154300,295913280,5520,5520,5520,5520,0
|
|
20241004,154200,295913280,5520,5520,5520,5520,0
|
|
20241004,154100,295913280,5520,5520,5520,5520,0
|
|
20241004,154000,295913280,5520,5520,5520,5520,0
|
|
20241004,153900,295913280,5520,5520,5520,5520,0
|
|
20241004,153800,295913280,5520,5520,5520,5520,0
|
|
20241004,153700,295913280,5520,5520,5520,5520,0
|
|
20241004,153600,295913280,5520,5520,5520,5520,0
|
|
20241004,153500,295913280,5520,5520,5520,5520,0
|
|
20241004,153400,295913280,5520,5520,5520,5520,0
|
|
20241004,153300,295913280,5520,5520,5520,5520,0
|
|
20241004,153200,295913280,5520,5520,5520,5520,0
|
|
20241004,153100,295913280,5520,5520,5520,5520,0
|
|
20241004,153000,295913280,5520,5520,5520,5520,407
|
|
20241004,152900,293666640,5510,5510,5510,5510,0
|
|
20241004,152800,293666640,5510,5510,5510,5510,0
|
|
20241004,152700,293666640,5510,5510,5510,5510,0
|
|
20241004,152600,293666640,5510,5510,5510,5510,0
|
|
20241004,152500,293666640,5510,5510,5510,5510,0
|
|
20241004,152400,293666640,5510,5510,5510,5510,0
|
|
20241004,152300,293666640,5510,5510,5510,5510,0
|
|
20241004,152200,293666640,5510,5510,5510,5510,0
|
|
20241004,152100,293666640,5510,5510,5510,5510,0
|
|
20241004,152000,293666640,5510,5510,5510,5510,0
|
|
20241004,151900,293666640,5510,5510,5510,5510,0
|
|
20241004,151800,293666640,5510,5520,5520,5510,1620
|
|
20241004,151700,284739430,5510,5510,5510,5510,0
|
|
20241004,151600,284739430,5510,5530,5530,5510,840
|
|
20241004,151500,280101470,5530,5520,5530,5520,601
|
|
20241004,151400,276780380,5520,5520,5520,5520,0
|
|
20241004,151300,276780380,5520,5520,5520,5520,68
|
|
20241004,151200,276405020,5520,5530,5530,5520,100
|
|
20241004,151100,275853010,5520,5520,5520,5520,0
|
|
20241004,151000,275853010,5520,5520,5520,5520,2
|
|
20241004,150900,275841970,5530,5550,5550,5530,30
|
|
20241004,150800,275675670,5550,5550,5550,5550,0
|
|
20241004,150700,275675670,5550,5550,5550,5550,49
|
|
20241004,150600,275403720,5550,5520,5550,5520,168
|
|
20241004,150500,274476030,5520,5520,5520,5520,9
|
|
20241004,150400,274426350,5520,5520,5520,5520,1
|
|
20241004,150300,274420830,5520,5550,5550,5520,1721
|
|
20241004,150200,264906240,5550,5550,5550,5550,10
|
|
20241004,150100,264850740,5550,5550,5550,5550,0
|
|
20241004,150000,264850740,5550,5550,5550,5550,0
|
|
20241004,145900,264850740,5550,5550,5550,5550,0
|
|
20241004,145800,264850740,5550,5550,5550,5550,0
|
|
20241004,145700,264850740,5550,5550,5550,5550,0
|
|
20241004,145600,264850740,5550,5550,5550,5550,0
|
|
20241004,145500,264850740,5550,5550,5550,5550,16
|
|
20241004,145400,264761940,5550,5550,5550,5550,0
|
|
20241004,145300,264761940,5550,5550,5550,5550,2
|
|
20241004,145200,264750840,5570,5570,5570,5570,0
|
|
20241004,145100,264750840,5570,5570,5570,5570,0
|
|
20241004,145000,264750840,5570,5570,5570,5570,15
|
|
20241004,144900,264667290,5550,5550,5550,5550,0
|
|
20241004,144800,264667290,5550,5550,5550,5550,0
|
|
20241004,144700,264667290,5550,5550,5550,5550,0
|
|
20241004,144600,264667290,5550,5550,5550,5550,208
|
|
20241004,144500,263512890,5540,5560,5560,5540,127
|
|
20241004,144400,262808170,5540,5550,5560,5540,111
|
|
20241004,144300,262192490,5560,5560,5560,5560,12
|
|
20241004,144200,262125770,5560,5560,5560,5560,0
|
|
20241004,144100,262125770,5560,5560,5560,5560,1
|
|
20241004,144000,262120210,5590,5590,5590,5590,0
|
|
20241004,143900,262120210,5590,5590,5590,5590,0
|
|
20241004,143800,262120210,5590,5560,5590,5560,90
|
|
20241004,143700,261617680,5540,5540,5540,5540,0
|
|
20241004,143600,261617680,5540,5540,5540,5540,1
|
|
20241004,143500,261612140,5540,5540,5540,5540,0
|
|
20241004,143400,261612140,5540,5540,5540,5540,0
|
|
20241004,143300,261612140,5540,5580,5580,5540,24
|
|
20241004,143200,261478290,5580,5580,5580,5580,0
|
|
20241004,143100,261478290,5580,5580,5580,5580,0
|
|
20241004,143000,261478290,5580,5550,5580,5550,48
|
|
20241004,142900,261211490,5550,5550,5550,5550,110
|
|
20241004,142800,260600990,5550,5550,5550,5550,200
|
|
20241004,142700,259490990,5550,5550,5550,5550,9
|
|
20241004,142600,259441040,5540,5550,5550,5540,122
|
|
20241004,142500,258763950,5550,5550,5550,5550,4
|
|
20241004,142400,258741750,5560,5560,5560,5560,1
|
|
20241004,142300,258736190,5540,5540,5540,5540,7
|
|
20241004,142200,258697410,5530,5540,5540,5530,210
|
|
20241004,142100,257534110,5540,5540,5540,5540,0
|
|
20241004,142000,257534110,5540,5530,5540,5530,9
|
|
20241004,141900,257484330,5530,5530,5530,5530,0
|
|
20241004,141800,257484330,5530,5530,5530,5530,0
|
|
20241004,141700,257484330,5530,5530,5530,5530,0
|
|
20241004,141600,257484330,5530,5530,5530,5530,10
|
|
20241004,141500,257429030,5540,5540,5540,5540,1
|
|
20241004,141400,257423490,5530,5530,5530,5530,10
|
|
20241004,141300,257368190,5520,5520,5520,5520,0
|
|
20241004,141200,257368190,5520,5520,5520,5520,0
|
|
20241004,141100,257368190,5520,5520,5520,5520,0
|
|
20241004,141000,257368190,5520,5520,5520,5520,0
|
|
20241004,140900,257368190,5520,5520,5520,5520,0
|
|
20241004,140800,257368190,5520,5530,5530,5520,13
|
|
20241004,140700,257296320,5540,5540,5540,5540,242
|
|
20241004,140600,255955640,5540,5540,5540,5540,10
|
|
20241004,140500,255900240,5540,5530,5540,5520,25
|
|
20241004,140400,255762000,5530,5530,5530,5530,12
|
|
20241004,140300,255695640,5540,5540,5540,5540,0
|
|
20241004,140200,255695640,5540,5540,5540,5540,0
|
|
20241004,140100,255695640,5540,5540,5540,5540,1
|
|
20241004,140000,255690100,5530,5530,5530,5530,105
|
|
20241004,135900,255109450,5530,5530,5530,5530,0
|
|
20241004,135800,255109450,5530,5530,5530,5530,212
|
|
20241004,135700,253937090,5520,5530,5530,5520,2290
|
|
20241004,135600,241273470,5530,5540,5540,5530,318
|
|
20241004,135500,239511760,5540,5550,5550,5540,1112
|
|
20241004,135400,233347350,5550,5550,5550,5550,0
|
|
20241004,135300,233347350,5550,5550,5550,5550,374
|
|
20241004,135200,231271650,5570,5570,5570,5570,0
|
|
20241004,135100,231271650,5570,5570,5570,5570,1
|
|
20241004,135000,231266080,5560,5560,5560,5560,1676
|
|
20241004,134900,221947520,5570,5570,5570,5570,0
|
|
20241004,134800,221947520,5570,5570,5570,5570,618
|
|
20241004,134700,218505260,5610,5610,5610,5610,0
|
|
20241004,134600,218505260,5610,5610,5610,5610,0
|
|
20241004,134500,218505260,5610,5610,5610,5610,0
|
|
20241004,134400,218505260,5610,5610,5610,5610,0
|
|
20241004,134300,218505260,5610,5610,5610,5610,1
|
|
20241004,134200,218499650,5580,5620,5620,5580,2
|
|
20241004,134100,218488450,5600,5600,5600,5600,20
|
|
20241004,134000,218376450,5580,5570,5580,5570,141
|
|
20241004,133900,217591070,5570,5580,5580,5570,33
|
|
20241004,133800,217407050,5580,5580,5580,5580,11
|
|
20241004,133700,217345670,5580,5580,5580,5580,0
|
|
20241004,133600,217345670,5580,5580,5580,5580,0
|
|
20241004,133500,217345670,5580,5580,5580,5580,0
|
|
20241004,133400,217345670,5580,5580,5580,5580,1
|
|
20241004,133300,217340090,5580,5580,5580,5580,10
|
|
20241004,133200,217284290,5580,5580,5580,5580,11
|
|
20241004,133100,217222910,5590,5590,5590,5590,10
|
|
20241004,133000,217167010,5580,5580,5580,5580,10
|
|
20241004,132900,217111210,5580,5580,5580,5580,0
|
|
20241004,132800,217111210,5580,5580,5580,5580,7
|
|
20241004,132700,217072150,5580,5580,5580,5580,0
|
|
20241004,132600,217072150,5580,5580,5580,5580,0
|
|
20241004,132500,217072150,5580,5580,5580,5580,11
|
|
20241004,132400,217010770,5590,5590,5590,5590,1
|
|
20241004,132300,217005180,5580,5580,5580,5580,0
|
|
20241004,132200,217005180,5580,5580,5580,5580,0
|
|
20241004,132100,217005180,5580,5590,5590,5580,106
|
|
20241004,132000,216413660,5590,5590,5590,5590,0
|
|
20241004,131900,216413660,5590,5590,5590,5590,0
|
|
20241004,131800,216413660,5590,5590,5590,5590,0
|
|
20241004,131700,216413660,5590,5590,5590,5590,0
|
|
20241004,131600,216413660,5590,5590,5590,5590,3
|
|
20241004,131500,216396890,5590,5590,5590,5590,0
|
|
20241004,131400,216396890,5590,5590,5590,5590,0
|
|
20241004,131300,216396890,5590,5590,5590,5590,0
|
|
20241004,131200,216396890,5590,5590,5590,5590,0
|
|
20241004,131100,216396890,5590,5590,5590,5590,1
|
|
20241004,131000,216391300,5630,5630,5630,5630,0
|
|
20241004,130900,216391300,5630,5630,5630,5630,0
|
|
20241004,130800,216391300,5630,5620,5630,5620,200
|
|
20241004,130700,215265620,5590,5590,5590,5590,0
|
|
20241004,130600,215265620,5590,5590,5590,5590,0
|
|
20241004,130500,215265620,5590,5590,5590,5590,0
|
|
20241004,130400,215265620,5590,5610,5620,5590,25
|
|
20241004,130300,215125360,5630,5630,5630,5630,0
|
|
20241004,130200,215125360,5630,5630,5630,5630,0
|
|
20241004,130100,215125360,5630,5630,5630,5630,0
|
|
20241004,130000,215125360,5630,5630,5630,5630,0
|
|
20241004,125900,215125360,5630,5630,5630,5630,23
|
|
20241004,125800,214995870,5630,5630,5630,5630,0
|
|
20241004,125700,214995870,5630,5630,5630,5630,0
|
|
20241004,125600,214995870,5630,5630,5630,5630,188
|
|
20241004,125500,213937430,5640,5620,5640,5620,103
|
|
20241004,125400,213357510,5610,5590,5610,5590,98
|
|
20241004,125300,212808110,5580,5580,5580,5580,0
|
|
20241004,125200,212808110,5580,5600,5600,5580,473
|
|
20241004,125100,210168710,5610,5610,5610,5610,0
|
|
20241004,125000,210168710,5610,5610,5610,5610,0
|
|
20241004,124900,210168710,5610,5610,5610,5610,0
|
|
20241004,124800,210168710,5610,5610,5610,5610,0
|
|
20241004,124700,210168710,5610,5610,5610,5610,0
|
|
20241004,124600,210168710,5610,5610,5610,5610,0
|
|
20241004,124500,210168710,5610,5610,5610,5610,7
|
|
20241004,124400,210129440,5630,5610,5630,5610,123
|
|
20241004,124300,209438210,5580,5610,5630,5580,69
|
|
20241004,124200,209051270,5610,5590,5610,5590,261
|
|
20241004,124100,207589760,5590,5590,5590,5590,9
|
|
20241004,124000,207539450,5590,5590,5590,5590,1
|
|
20241004,123900,207533860,5560,5580,5580,5560,1000
|
|
20241004,123800,201964960,5590,5590,5590,5590,0
|
|
20241004,123700,201964960,5590,5590,5590,5590,0
|
|
20241004,123600,201964960,5590,5590,5590,5590,25
|
|
20241004,123500,201825210,5590,5590,5590,5590,0
|
|
20241004,123400,201825210,5590,5590,5590,5590,12
|
|
20241004,123300,201758130,5620,5620,5620,5620,0
|
|
20241004,123200,201758130,5620,5620,5620,5620,0
|
|
20241004,123100,201758130,5620,5620,5630,5620,8
|
|
20241004,123000,201713160,5580,5600,5600,5580,106
|
|
20241004,122900,201119580,5600,5600,5600,5600,1
|
|
20241004,122800,201113980,5590,5580,5590,5580,16
|
|
20241004,122700,201024660,5580,5590,5590,5580,37
|
|
20241004,122600,200818180,5590,5590,5590,5590,0
|
|
20241004,122500,200818180,5590,5590,5590,5590,0
|
|
20241004,122400,200818180,5590,5590,5590,5590,33
|
|
20241004,122300,200633710,5590,5590,5590,5590,17
|
|
20241004,122200,200538680,5580,5590,5590,5580,504
|
|
20241004,122100,197726350,5590,5590,5590,5590,1
|
|
20241004,122000,197720760,5580,5580,5580,5580,0
|
|
20241004,121900,197720760,5580,5590,5590,5580,2000
|
|
20241004,121800,186556140,5600,5610,5610,5600,890
|
|
20241004,121700,181572050,5610,5610,5610,5610,1
|
|
20241004,121600,181566440,5620,5620,5620,5620,772
|
|
20241004,121500,177227800,5620,5620,5620,5620,3
|
|
20241004,121400,177210940,5620,5630,5640,5620,330
|
|
20241004,121300,175351790,5620,5620,5620,5620,968
|
|
20241004,121200,169911630,5600,5600,5600,5600,1
|
|
20241004,121100,169906030,5600,5600,5600,5600,23
|
|
20241004,121000,169777230,5600,5600,5600,5600,0
|
|
20241004,120900,169777230,5600,5590,5600,5590,11
|
|
20241004,120800,169715720,5630,5630,5630,5630,0
|
|
20241004,120700,169715720,5630,5630,5630,5630,0
|
|
20241004,120600,169715720,5630,5630,5630,5630,15
|
|
20241004,120500,169631270,5600,5590,5640,5590,2761
|
|
20241004,120400,154181880,5590,5590,5590,5590,1
|
|
20241004,120300,154176290,5580,5580,5580,5580,50
|
|
20241004,120200,153897290,5580,5580,5580,5580,8
|
|
20241004,120100,153852650,5580,5580,5580,5580,0
|
|
20241004,120000,153852650,5580,5580,5580,5580,0
|
|
20241004,115900,153852650,5580,5580,5580,5580,10
|
|
20241004,115800,153796850,5590,5590,5590,5590,0
|
|
20241004,115700,153796850,5590,5590,5590,5590,0
|
|
20241004,115600,153796850,5590,5590,5590,5590,157
|
|
20241004,115500,152919220,5590,5590,5590,5590,11
|
|
20241004,115400,152857730,5590,5590,5590,5590,0
|
|
20241004,115300,152857730,5590,5590,5590,5590,56
|
|
20241004,115200,152544690,5590,5590,5590,5590,16
|
|
20241004,115100,152455250,5590,5590,5590,5590,40
|
|
20241004,115000,152231650,5580,5580,5580,5580,0
|
|
20241004,114900,152231650,5580,5580,5580,5580,0
|
|
20241004,114800,152231650,5580,5580,5580,5580,8
|
|
20241004,114700,152187010,5580,5580,5580,5580,0
|
|
20241004,114600,152187010,5580,5590,5590,5580,3
|
|
20241004,114500,152170250,5590,5590,5590,5590,0
|
|
20241004,114400,152170250,5590,5590,5590,5590,0
|
|
20241004,114300,152170250,5590,5590,5590,5590,99
|
|
20241004,114200,151616840,5590,5590,5590,5590,14
|
|
20241004,114100,151538580,5570,5570,5570,5570,0
|
|
20241004,114000,151538580,5570,5590,5590,5570,2
|
|
20241004,113900,151527420,5600,5600,5600,5600,0
|
|
20241004,113800,151527420,5600,5600,5600,5600,210
|
|
20241004,113700,150351420,5600,5580,5600,5580,844
|
|
20241004,113600,145637690,5580,5580,5580,5580,0
|
|
20241004,113500,145637690,5580,5580,5580,5580,100
|
|
20241004,113400,145079690,5560,5560,5560,5560,6
|
|
20241004,113300,145046330,5590,5590,5590,5590,0
|
|
20241004,113200,145046330,5590,5590,5590,5590,0
|
|
20241004,113100,145046330,5590,5590,5590,5590,0
|
|
20241004,113000,145046330,5590,5570,5590,5570,21
|
|
20241004,112900,144929340,5560,5560,5560,5560,0
|
|
20241004,112800,144929340,5560,5560,5560,5560,0
|
|
20241004,112700,144929340,5560,5560,5560,5560,0
|
|
20241004,112600,144929340,5560,5560,5560,5560,0
|
|
20241004,112500,144929340,5560,5560,5560,5560,2
|
|
20241004,112400,144918220,5590,5580,5590,5580,257
|
|
20241004,112300,143484130,5580,5570,5580,5560,270
|
|
20241004,112200,141982820,5580,5580,5580,5580,14
|
|
20241004,112100,141904700,5570,5570,5570,5570,0
|
|
20241004,112000,141904700,5570,5570,5570,5570,140
|
|
20241004,111900,141124900,5570,5570,5570,5570,10
|
|
20241004,111800,141069200,5580,5580,5580,5580,0
|
|
20241004,111700,141069200,5580,5580,5580,5580,1
|
|
20241004,111600,141063620,5580,5590,5590,5580,130
|
|
20241004,111500,140338200,5580,5580,5580,5580,12
|
|
20241004,111400,140271240,5580,5580,5580,5580,0
|
|
20241004,111300,140271240,5580,5580,5580,5580,0
|
|
20241004,111200,140271240,5580,5580,5580,5580,13
|
|
20241004,111100,140198700,5600,5600,5600,5600,0
|
|
20241004,111000,140198700,5600,5600,5600,5600,0
|
|
20241004,110900,140198700,5600,5600,5600,5600,0
|
|
20241004,110800,140198700,5600,5580,5600,5580,10
|
|
20241004,110700,140142870,5580,5580,5580,5580,73
|
|
20241004,110600,139735530,5580,5580,5580,5580,128
|
|
20241004,110500,139021290,5580,5580,5580,5580,10
|
|
20241004,110400,138965490,5580,5580,5580,5580,121
|
|
20241004,110300,138290310,5590,5590,5590,5590,13
|
|
20241004,110200,138217640,5580,5580,5580,5580,0
|
|
20241004,110100,138217640,5580,5580,5580,5580,0
|
|
20241004,110000,138217640,5580,5600,5600,5580,7
|
|
20241004,105900,138178560,5590,5590,5590,5590,608
|
|
20241004,105800,134779840,5590,5590,5590,5590,1
|
|
20241004,105700,134774250,5590,5590,5590,5590,8
|
|
20241004,105600,134729530,5590,5580,5590,5580,564
|
|
20241004,105500,131576810,5580,5580,5580,5580,13
|
|
20241004,105400,131504270,5580,5580,5580,5580,2
|
|
20241004,105300,131493110,5570,5580,5580,5570,180
|
|
20241004,105200,130488720,5600,5600,5600,5600,0
|
|
20241004,105100,130488720,5600,5600,5600,5600,0
|
|
20241004,105000,130488720,5600,5600,5600,5600,1
|
|
20241004,104900,130483120,5590,5590,5590,5590,300
|
|
20241004,104800,128806120,5590,5590,5590,5590,761
|
|
20241004,104700,124552130,5590,5580,5590,5580,16
|
|
20241004,104600,124462800,5590,5570,5590,5570,204
|
|
20241004,104500,123324780,5570,5570,5570,5570,10
|
|
20241004,104400,123269080,5570,5570,5570,5570,0
|
|
20241004,104300,123269080,5570,5570,5570,5570,7
|
|
20241004,104200,123230090,5580,5580,5580,5580,557
|
|
20241004,104100,120122030,5570,5570,5570,5570,112
|
|
20241004,104000,119498190,5580,5580,5580,5580,0
|
|
20241004,103900,119498190,5580,5570,5580,5570,314
|
|
20241004,103800,117749200,5570,5560,5570,5550,1210
|
|
20241004,103700,111031590,5550,5560,5560,5550,116
|
|
20241004,103600,110386920,5570,5550,5570,5550,1343
|
|
20241004,103500,102920520,5550,5550,5550,5550,66
|
|
20241004,103400,102554220,5550,5550,5550,5550,0
|
|
20241004,103300,102554220,5550,5540,5550,5540,94
|
|
20241004,103200,102033450,5530,5530,5530,5530,21
|
|
20241004,103100,101917320,5530,5530,5530,5530,0
|
|
20241004,103000,101917320,5530,5530,5530,5530,0
|
|
20241004,102900,101917320,5530,5540,5540,5530,338
|
|
20241004,102800,100048130,5540,5550,5560,5540,1088
|
|
20241004,102700,94019720,5540,5540,5540,5540,260
|
|
20241004,102600,92579320,5550,5550,5550,5550,0
|
|
20241004,102500,92579320,5550,5550,5550,5550,4
|
|
20241004,102400,92557120,5550,5550,5550,5550,0
|
|
20241004,102300,92557120,5550,5550,5550,5550,36
|
|
20241004,102200,92357320,5550,5550,5550,5550,23
|
|
20241004,102100,92229670,5560,5560,5560,5560,1
|
|
20241004,102000,92224110,5550,5550,5550,5550,70
|
|
20241004,101900,91835610,5560,5560,5560,5560,0
|
|
20241004,101800,91835610,5560,5560,5560,5560,0
|
|
20241004,101700,91835610,5560,5560,5560,5560,1
|
|
20241004,101600,91830050,5550,5540,5550,5540,23
|
|
20241004,101500,91702410,5540,5550,5550,5540,436
|
|
20241004,101400,89284460,5560,5560,5560,5560,17
|
|
20241004,101300,89189940,5560,5560,5560,5560,8
|
|
20241004,101200,89145460,5570,5570,5570,5570,0
|
|
20241004,101100,89145460,5570,5570,5570,5570,16
|
|
20241004,101000,89056340,5570,5560,5570,5560,625
|
|
20241004,100900,85576340,5560,5560,5560,5560,0
|
|
20241004,100800,85576340,5560,5530,5560,5530,505
|
|
20241004,100700,82773890,5530,5540,5540,5530,3
|
|
20241004,100600,82757290,5540,5520,5540,5520,4
|
|
20241004,100500,82735150,5540,5540,5540,5540,2
|
|
20241004,100400,82724070,5540,5540,5540,5540,1
|
|
20241004,100300,82718530,5520,5550,5550,5520,3
|
|
20241004,100200,82701940,5530,5540,5540,5530,38
|
|
20241004,100100,82491710,5530,5530,5530,5530,50
|
|
20241004,100000,82215210,5530,5530,5530,5530,63
|
|
20241004,095900,81866820,5540,5540,5540,5540,0
|
|
20241004,095800,81866820,5540,5540,5540,5540,0
|
|
20241004,095700,81866820,5540,5530,5540,5530,1677
|
|
20241004,095600,72592910,5540,5550,5550,5540,3
|
|
20241004,095500,72576280,5540,5540,5540,5540,18
|
|
20241004,095400,72476560,5540,5540,5540,5540,0
|
|
20241004,095300,72476560,5540,5520,5540,5520,606
|
|
20241004,095200,69124810,5520,5520,5520,5520,18
|
|
20241004,095100,69025450,5510,5510,5510,5510,0
|
|
20241004,095000,69025450,5510,5510,5510,5510,0
|
|
20241004,094900,69025450,5510,5510,5510,5510,0
|
|
20241004,094800,69025450,5510,5510,5510,5510,2
|
|
20241004,094700,69014430,5520,5520,5520,5520,0
|
|
20241004,094600,69014430,5520,5520,5520,5520,2481
|
|
20241004,094500,55319310,5520,5520,5520,5520,70
|
|
20241004,094400,54932910,5520,5540,5540,5520,44
|
|
20241004,094300,54689970,5540,5520,5550,5520,99
|
|
20241004,094200,54143440,5510,5510,5510,5500,29
|
|
20241004,094100,53983770,5510,5510,5510,5510,3
|
|
20241004,094000,53967240,5520,5520,5520,5520,1
|
|
20241004,093900,53961720,5510,5510,5510,5510,18
|
|
20241004,093800,53862540,5510,5510,5510,5510,5
|
|
20241004,093700,53834990,5500,5500,5500,5500,162
|
|
20241004,093600,52943990,5500,5500,5500,5500,0
|
|
20241004,093500,52943990,5500,5520,5520,5500,569
|
|
20241004,093400,49812770,5520,5520,5520,5520,10
|
|
20241004,093300,49757570,5520,5520,5520,5520,100
|
|
20241004,093200,49205570,5520,5520,5520,5520,0
|
|
20241004,093100,49205570,5520,5520,5520,5510,122
|
|
20241004,093000,48532140,5550,5550,5550,5550,0
|
|
20241004,092900,48532140,5550,5530,5550,5530,53
|
|
20241004,092800,48239030,5530,5520,5530,5520,158
|
|
20241004,092700,47365390,5520,5520,5520,5520,226
|
|
20241004,092600,46117870,5520,5520,5520,5520,150
|
|
20241004,092500,45289870,5530,5530,5530,5530,0
|
|
20241004,092400,45289870,5530,5520,5530,5520,351
|
|
20241004,092300,43351840,5530,5510,5530,5500,84
|
|
20241004,092200,42889570,5510,5490,5510,5490,746
|
|
20241004,092100,38793790,5490,5470,5490,5470,3
|
|
20241004,092000,38777360,5470,5470,5470,5470,190
|
|
20241004,091900,37738060,5470,5470,5470,5470,1
|
|
20241004,091800,37732590,5470,5480,5490,5470,789
|
|
20241004,091700,33410390,5490,5500,5500,5480,1338
|
|
20241004,091600,26061360,5510,5510,5510,5510,19
|
|
20241004,091500,25956670,5510,5510,5510,5510,294
|
|
20241004,091400,24336730,5510,5520,5520,5510,208
|
|
20241004,091300,23188610,5510,5510,5510,5510,20
|
|
20241004,091200,23078410,5510,5500,5510,5500,28
|
|
20241004,091100,22924180,5500,5530,5530,5500,110
|
|
20241004,091000,22316120,5500,5530,5530,5500,745
|
|
20241004,090900,18218550,5500,5500,5500,5500,0
|
|
20241004,090800,18218550,5500,5540,5540,5500,2689
|
|
20241004,090700,3425270,5560,5560,5560,5560,5
|
|
20241004,090600,3397470,5570,5570,5570,5570,0
|
|
20241004,090500,3397470,5570,5550,5570,5550,264
|
|
20241004,090400,1931420,5570,5570,5570,5570,45
|
|
20241004,090300,1680770,5550,5570,5570,5550,23
|
|
20241004,090200,1553060,5550,5560,5560,5550,14
|
|
20241004,090100,1475250,5590,5550,5590,5550,19
|
|
20241004,090000,1369080,5530,5500,5550,5500,248
|