704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,204100,259357620,5160,5160,5160,5160,551
|
|
20241007,204000,259357620,5160,5160,5160,5160,0
|
|
20241007,203900,259357620,5160,5160,5160,5160,0
|
|
20241007,203800,259357620,5160,5160,5160,5160,0
|
|
20241007,203700,259357620,5160,5160,5160,5160,0
|
|
20241007,203600,259357620,5160,5160,5160,5160,0
|
|
20241007,203500,259357620,5160,5160,5160,5160,0
|
|
20241007,203400,259357620,5160,5160,5160,5160,0
|
|
20241007,203300,259357620,5160,5160,5160,5160,0
|
|
20241007,203200,259357620,5160,5160,5160,5160,0
|
|
20241007,203100,259357620,5160,5160,5160,5160,0
|
|
20241007,203000,259357620,5160,5160,5160,5160,0
|
|
20241007,202900,259357620,5160,5160,5160,5160,0
|
|
20241007,202800,259357620,5160,5160,5160,5160,0
|
|
20241007,202700,259357620,5160,5160,5160,5160,0
|
|
20241007,202600,259357620,5160,5160,5160,5160,0
|
|
20241007,202500,259357620,5160,5160,5160,5160,0
|
|
20241007,202400,259357620,5160,5160,5160,5160,0
|
|
20241007,202300,259357620,5160,5160,5160,5160,0
|
|
20241007,202200,259357620,5160,5160,5160,5160,0
|
|
20241007,202100,259357620,5160,5160,5160,5160,0
|
|
20241007,202000,259357620,5160,5160,5160,5160,0
|
|
20241007,201900,259357620,5160,5160,5160,5160,0
|
|
20241007,201800,259357620,5160,5160,5160,5160,0
|
|
20241007,201700,259357620,5160,5160,5160,5160,0
|
|
20241007,201600,259357620,5160,5160,5160,5160,0
|
|
20241007,201500,259357620,5160,5160,5160,5160,0
|
|
20241007,201400,259357620,5160,5160,5160,5160,0
|
|
20241007,201300,259357620,5160,5160,5160,5160,0
|
|
20241007,201200,259357620,5160,5160,5160,5160,0
|
|
20241007,201100,259357620,5160,5160,5160,5160,551
|
|
20241007,201000,259357620,5160,5160,5160,5160,0
|
|
20241007,200900,259357620,5160,5160,5160,5160,0
|
|
20241007,200800,259357620,5160,5160,5160,5160,0
|
|
20241007,200700,259357620,5160,5160,5160,5160,0
|
|
20241007,200600,259357620,5160,5160,5160,5160,0
|
|
20241007,200500,259357620,5160,5160,5160,5160,0
|
|
20241007,200400,259357620,5160,5160,5160,5160,0
|
|
20241007,200300,259357620,5160,5160,5160,5160,0
|
|
20241007,200200,259357620,5160,5160,5160,5160,0
|
|
20241007,200100,259357620,5160,5160,5160,5160,0
|
|
20241007,200000,259357620,5160,5160,5160,5160,0
|
|
20241007,195900,259357620,5160,5160,5160,5160,0
|
|
20241007,195800,259357620,5160,5160,5160,5160,0
|
|
20241007,195700,259357620,5160,5160,5160,5160,0
|
|
20241007,195600,259357620,5160,5160,5160,5160,0
|
|
20241007,195500,259357620,5160,5160,5160,5160,0
|
|
20241007,195400,259357620,5160,5160,5160,5160,0
|
|
20241007,195300,259357620,5160,5160,5160,5160,0
|
|
20241007,195200,259357620,5160,5160,5160,5160,0
|
|
20241007,195100,259357620,5160,5160,5160,5160,0
|
|
20241007,195000,259357620,5160,5160,5160,5160,0
|
|
20241007,194900,259357620,5160,5160,5160,5160,0
|
|
20241007,194800,259357620,5160,5160,5160,5160,0
|
|
20241007,194700,259357620,5160,5160,5160,5160,0
|
|
20241007,194600,259357620,5160,5160,5160,5160,0
|
|
20241007,194500,259357620,5160,5160,5160,5160,0
|
|
20241007,194400,259357620,5160,5160,5160,5160,0
|
|
20241007,194300,259357620,5160,5160,5160,5160,0
|
|
20241007,194200,259357620,5160,5160,5160,5160,0
|
|
20241007,194100,259357620,5160,5160,5160,5160,551
|
|
20241007,194000,259357620,5160,5160,5160,5160,0
|
|
20241007,193900,259357620,5160,5160,5160,5160,0
|
|
20241007,193800,259357620,5160,5160,5160,5160,0
|
|
20241007,193700,259357620,5160,5160,5160,5160,0
|
|
20241007,193600,259357620,5160,5160,5160,5160,0
|
|
20241007,193500,259357620,5160,5160,5160,5160,0
|
|
20241007,193400,259357620,5160,5160,5160,5160,0
|
|
20241007,193300,259357620,5160,5160,5160,5160,0
|
|
20241007,193200,259357620,5160,5160,5160,5160,0
|
|
20241007,193100,259357620,5160,5160,5160,5160,0
|
|
20241007,193000,259357620,5160,5160,5160,5160,0
|
|
20241007,192900,259357620,5160,5160,5160,5160,0
|
|
20241007,192800,259357620,5160,5160,5160,5160,0
|
|
20241007,192700,259357620,5160,5160,5160,5160,0
|
|
20241007,192600,259357620,5160,5160,5160,5160,0
|
|
20241007,192500,259357620,5160,5160,5160,5160,0
|
|
20241007,192400,259357620,5160,5160,5160,5160,0
|
|
20241007,192300,259357620,5160,5160,5160,5160,0
|
|
20241007,192200,259357620,5160,5160,5160,5160,0
|
|
20241007,192100,259357620,5160,5160,5160,5160,0
|
|
20241007,192000,259357620,5160,5160,5160,5160,0
|
|
20241007,191900,259357620,5160,5160,5160,5160,0
|
|
20241007,191800,259357620,5160,5160,5160,5160,0
|
|
20241007,191700,259357620,5160,5160,5160,5160,0
|
|
20241007,191600,259357620,5160,5160,5160,5160,0
|
|
20241007,191500,259357620,5160,5160,5160,5160,0
|
|
20241007,191400,259357620,5160,5160,5160,5160,0
|
|
20241007,191300,259357620,5160,5160,5160,5160,0
|
|
20241007,191200,259357620,5160,5160,5160,5160,0
|
|
20241007,191100,259357620,5160,5160,5160,5160,551
|
|
20241007,191000,259357620,5160,5160,5160,5160,0
|
|
20241007,190900,259357620,5160,5160,5160,5160,0
|
|
20241007,190800,259357620,5160,5160,5160,5160,0
|
|
20241007,190700,259357620,5160,5160,5160,5160,0
|
|
20241007,190600,259357620,5160,5160,5160,5160,0
|
|
20241007,190500,259357620,5160,5160,5160,5160,0
|
|
20241007,190400,259357620,5160,5160,5160,5160,0
|
|
20241007,190300,259357620,5160,5160,5160,5160,0
|
|
20241007,190200,259357620,5160,5160,5160,5160,0
|
|
20241007,190100,259357620,5160,5160,5160,5160,0
|
|
20241007,190000,259357620,5160,5160,5160,5160,0
|
|
20241007,185900,259357620,5160,5160,5160,5160,0
|
|
20241007,185800,259357620,5160,5160,5160,5160,0
|
|
20241007,185700,259357620,5160,5160,5160,5160,0
|
|
20241007,185600,259357620,5160,5160,5160,5160,0
|
|
20241007,185500,259357620,5160,5160,5160,5160,0
|
|
20241007,185400,259357620,5160,5160,5160,5160,0
|
|
20241007,185300,259357620,5160,5160,5160,5160,0
|
|
20241007,185200,259357620,5160,5160,5160,5160,0
|
|
20241007,185100,259357620,5160,5160,5160,5160,0
|
|
20241007,185000,259357620,5160,5160,5160,5160,0
|
|
20241007,184900,259357620,5160,5160,5160,5160,0
|
|
20241007,184800,259357620,5160,5160,5160,5160,0
|
|
20241007,184700,259357620,5160,5160,5160,5160,0
|
|
20241007,184600,259357620,5160,5160,5160,5160,0
|
|
20241007,184500,259357620,5160,5160,5160,5160,0
|
|
20241007,184400,259357620,5160,5160,5160,5160,0
|
|
20241007,184300,259357620,5160,5160,5160,5160,0
|
|
20241007,184200,259357620,5160,5160,5160,5160,0
|
|
20241007,184100,259357620,5160,5160,5160,5160,551
|
|
20241007,184000,259357620,5160,5160,5160,5160,0
|
|
20241007,183900,259357620,5160,5160,5160,5160,0
|
|
20241007,183800,259357620,5160,5160,5160,5160,0
|
|
20241007,183700,259357620,5160,5160,5160,5160,0
|
|
20241007,183600,259357620,5160,5160,5160,5160,0
|
|
20241007,183500,259357620,5160,5160,5160,5160,0
|
|
20241007,183400,259357620,5160,5160,5160,5160,0
|
|
20241007,183300,259357620,5160,5160,5160,5160,0
|
|
20241007,183200,259357620,5160,5160,5160,5160,0
|
|
20241007,183100,259357620,5160,5160,5160,5160,0
|
|
20241007,183000,259357620,5160,5160,5160,5160,0
|
|
20241007,182900,259357620,5160,5160,5160,5160,0
|
|
20241007,182800,259357620,5160,5160,5160,5160,0
|
|
20241007,182700,259357620,5160,5160,5160,5160,0
|
|
20241007,182600,259357620,5160,5160,5160,5160,0
|
|
20241007,182500,259357620,5160,5160,5160,5160,0
|
|
20241007,182400,259357620,5160,5160,5160,5160,0
|
|
20241007,182300,259357620,5160,5160,5160,5160,0
|
|
20241007,182200,259357620,5160,5160,5160,5160,0
|
|
20241007,182100,259357620,5160,5160,5160,5160,0
|
|
20241007,182000,259357620,5160,5160,5160,5160,0
|
|
20241007,181900,259357620,5160,5160,5160,5160,0
|
|
20241007,181800,259357620,5160,5160,5160,5160,0
|
|
20241007,181700,259357620,5160,5160,5160,5160,0
|
|
20241007,181600,259357620,5160,5160,5160,5160,0
|
|
20241007,181500,259357620,5160,5160,5160,5160,0
|
|
20241007,181400,259357620,5160,5160,5160,5160,0
|
|
20241007,181300,259357620,5160,5160,5160,5160,0
|
|
20241007,181200,259357620,5160,5160,5160,5160,0
|
|
20241007,181100,259357620,5160,5160,5160,5160,551
|
|
20241007,181000,259357620,5160,5160,5160,5160,0
|
|
20241007,180900,259357620,5160,5160,5160,5160,0
|
|
20241007,180800,259357620,5160,5160,5160,5160,0
|
|
20241007,180700,259357620,5160,5160,5160,5160,0
|
|
20241007,180600,259357620,5160,5160,5160,5160,0
|
|
20241007,180500,259357620,5160,5160,5160,5160,0
|
|
20241007,180400,259357620,5160,5160,5160,5160,0
|
|
20241007,180300,259357620,5160,5160,5160,5160,0
|
|
20241007,180200,259357620,5160,5160,5160,5160,0
|
|
20241007,180100,259357620,5160,5160,5160,5160,0
|
|
20241007,180000,259357620,5160,5160,5160,5160,0
|
|
20241007,175900,259357620,5160,5160,5160,5160,0
|
|
20241007,175800,259357620,5160,5160,5160,5160,0
|
|
20241007,175700,259357620,5160,5160,5160,5160,0
|
|
20241007,175600,259357620,5160,5160,5160,5160,0
|
|
20241007,175500,259357620,5160,5160,5160,5160,0
|
|
20241007,175400,259357620,5160,5160,5160,5160,0
|
|
20241007,175300,259357620,5160,5160,5160,5160,0
|
|
20241007,175200,259357620,5160,5160,5160,5160,0
|
|
20241007,175100,259357620,5160,5160,5160,5160,0
|
|
20241007,175000,259357620,5160,5160,5160,5160,0
|
|
20241007,174900,259357620,5160,5160,5160,5160,0
|
|
20241007,174800,259357620,5160,5160,5160,5160,0
|
|
20241007,174700,259357620,5160,5160,5160,5160,0
|
|
20241007,174600,259357620,5160,5160,5160,5160,0
|
|
20241007,174500,259357620,5160,5160,5160,5160,0
|
|
20241007,174400,259357620,5160,5160,5160,5160,0
|
|
20241007,174300,259357620,5160,5160,5160,5160,0
|
|
20241007,174200,259357620,5160,5160,5160,5160,0
|
|
20241007,174100,259357620,5160,5160,5160,5160,551
|
|
20241007,174000,259357620,5160,5160,5160,5160,0
|
|
20241007,173900,259357620,5160,5160,5160,5160,0
|
|
20241007,173800,259357620,5160,5160,5160,5160,0
|
|
20241007,173700,259357620,5160,5160,5160,5160,0
|
|
20241007,173600,259357620,5160,5160,5160,5160,0
|
|
20241007,173500,259357620,5160,5160,5160,5160,0
|
|
20241007,173400,259357620,5160,5160,5160,5160,0
|
|
20241007,173300,259357620,5160,5160,5160,5160,0
|
|
20241007,173200,259357620,5160,5160,5160,5160,0
|
|
20241007,173100,259357620,5160,5160,5160,5160,0
|
|
20241007,173000,259357620,5160,5160,5160,5160,0
|
|
20241007,172900,259357620,5160,5160,5160,5160,0
|
|
20241007,172800,259357620,5160,5160,5160,5160,0
|
|
20241007,172700,259357620,5160,5160,5160,5160,0
|
|
20241007,172600,259357620,5160,5160,5160,5160,0
|
|
20241007,172500,259357620,5160,5160,5160,5160,0
|
|
20241007,172400,259357620,5160,5160,5160,5160,0
|
|
20241007,172300,259357620,5160,5160,5160,5160,0
|
|
20241007,172200,259357620,5160,5160,5160,5160,0
|
|
20241007,172100,259357620,5160,5160,5160,5160,0
|
|
20241007,172000,259357620,5160,5160,5160,5160,0
|
|
20241007,171900,259357620,5160,5160,5160,5160,0
|
|
20241007,171800,259357620,5160,5160,5160,5160,0
|
|
20241007,171700,259357620,5160,5160,5160,5160,0
|
|
20241007,171600,259357620,5160,5160,5160,5160,0
|
|
20241007,171500,259357620,5160,5160,5160,5160,0
|
|
20241007,171400,259357620,5160,5160,5160,5160,0
|
|
20241007,171300,259357620,5160,5160,5160,5160,0
|
|
20241007,171200,259357620,5160,5160,5160,5160,0
|
|
20241007,171100,259357620,5160,5160,5160,5160,551
|
|
20241007,171000,259357620,5160,5160,5160,5160,0
|
|
20241007,170900,259357620,5160,5160,5160,5160,0
|
|
20241007,170800,259357620,5160,5160,5160,5160,0
|
|
20241007,170700,259357620,5160,5160,5160,5160,0
|
|
20241007,170600,259357620,5160,5160,5160,5160,0
|
|
20241007,170500,259357620,5160,5160,5160,5160,0
|
|
20241007,170400,259357620,5160,5160,5160,5160,0
|
|
20241007,170300,259357620,5160,5160,5160,5160,0
|
|
20241007,170200,259357620,5160,5160,5160,5160,0
|
|
20241007,170100,259357620,5160,5160,5160,5160,0
|
|
20241007,170000,259357620,5160,5160,5160,5160,0
|
|
20241007,165900,259357620,5160,5160,5160,5160,0
|
|
20241007,165800,259357620,5160,5160,5160,5160,0
|
|
20241007,165700,259357620,5160,5160,5160,5160,0
|
|
20241007,165600,259357620,5160,5160,5160,5160,0
|
|
20241007,165500,259357620,5160,5160,5160,5160,0
|
|
20241007,165400,259357620,5160,5160,5160,5160,0
|
|
20241007,165300,259357620,5160,5160,5160,5160,0
|
|
20241007,165200,259357620,5160,5160,5160,5160,0
|
|
20241007,165100,259357620,5160,5160,5160,5160,0
|
|
20241007,165000,259357620,5160,5160,5160,5160,0
|
|
20241007,164900,259357620,5160,5160,5160,5160,0
|
|
20241007,164800,259357620,5160,5160,5160,5160,0
|
|
20241007,164700,259357620,5160,5160,5160,5160,0
|
|
20241007,164600,259357620,5160,5160,5160,5160,0
|
|
20241007,164500,259357620,5160,5160,5160,5160,0
|
|
20241007,164400,259357620,5160,5160,5160,5160,0
|
|
20241007,164300,259357620,5160,5160,5160,5160,0
|
|
20241007,164200,259357620,5160,5160,5160,5160,0
|
|
20241007,164100,259357620,5160,5160,5160,5160,551
|
|
20241007,164000,259357620,5160,5160,5160,5160,0
|
|
20241007,163900,259357620,5160,5160,5160,5160,0
|
|
20241007,163800,259357620,5160,5160,5160,5160,0
|
|
20241007,163700,259357620,5160,5160,5160,5160,0
|
|
20241007,163600,259357620,5160,5160,5160,5160,0
|
|
20241007,163500,259357620,5160,5160,5160,5160,0
|
|
20241007,163400,259357620,5160,5160,5160,5160,0
|
|
20241007,163300,259357620,5160,5160,5160,5160,0
|
|
20241007,163200,259357620,5160,5160,5160,5160,0
|
|
20241007,163100,259357620,5160,5160,5160,5160,0
|
|
20241007,163000,259357620,5160,5160,5160,5160,0
|
|
20241007,162900,259357620,5160,5160,5160,5160,0
|
|
20241007,162800,259357620,5160,5160,5160,5160,0
|
|
20241007,162700,259357620,5160,5160,5160,5160,0
|
|
20241007,162600,259357620,5160,5160,5160,5160,0
|
|
20241007,162500,259357620,5160,5160,5160,5160,0
|
|
20241007,162400,259357620,5160,5160,5160,5160,0
|
|
20241007,162300,259357620,5160,5160,5160,5160,0
|
|
20241007,162200,259357620,5160,5160,5160,5160,0
|
|
20241007,162100,259357620,5160,5160,5160,5160,0
|
|
20241007,162000,259357620,5160,5160,5160,5160,0
|
|
20241007,161900,259357620,5160,5160,5160,5160,0
|
|
20241007,161800,259357620,5160,5160,5160,5160,0
|
|
20241007,161700,259357620,5160,5160,5160,5160,0
|
|
20241007,161600,259357620,5160,5160,5160,5160,0
|
|
20241007,161500,259357620,5160,5160,5160,5160,0
|
|
20241007,161400,259357620,5160,5160,5160,5160,0
|
|
20241007,161300,259357620,5160,5160,5160,5160,0
|
|
20241007,161200,259357620,5160,5160,5160,5160,0
|
|
20241007,161100,259357620,5160,5160,5160,5160,551
|
|
20241007,161000,259357620,5160,5160,5160,5160,0
|
|
20241007,160900,259357620,5160,5160,5160,5160,0
|
|
20241007,160800,259357620,5160,5160,5160,5160,0
|
|
20241007,160700,259357620,5160,5160,5160,5160,0
|
|
20241007,160600,259357620,5160,5160,5160,5160,0
|
|
20241007,160500,259357620,5160,5160,5160,5160,0
|
|
20241007,160400,259357620,5160,5160,5160,5160,0
|
|
20241007,160300,259357620,5160,5160,5160,5160,0
|
|
20241007,160200,259357620,5160,5160,5160,5160,0
|
|
20241007,160100,259357620,5160,5160,5160,5160,0
|
|
20241007,160000,259357620,5160,5160,5160,5160,0
|
|
20241007,155900,259357620,5160,5160,5160,5160,0
|
|
20241007,155800,259357620,5160,5160,5160,5160,0
|
|
20241007,155700,259357620,5160,5160,5160,5160,0
|
|
20241007,155600,259357620,5160,5160,5160,5160,0
|
|
20241007,155500,259357620,5160,5160,5160,5160,0
|
|
20241007,155400,259357620,5160,5160,5160,5160,0
|
|
20241007,155300,259357620,5160,5160,5160,5160,0
|
|
20241007,155200,259357620,5160,5160,5160,5160,0
|
|
20241007,155100,259357620,5160,5160,5160,5160,0
|
|
20241007,155000,259357620,5160,5160,5160,5160,0
|
|
20241007,154900,259357620,5160,5160,5160,5160,0
|
|
20241007,154800,259357620,5160,5160,5160,5160,0
|
|
20241007,154700,259357620,5160,5160,5160,5160,0
|
|
20241007,154600,259357620,5160,5160,5160,5160,0
|
|
20241007,154500,259357620,5160,5160,5160,5160,0
|
|
20241007,154400,259357620,5160,5160,5160,5160,0
|
|
20241007,154300,259357620,5160,5160,5160,5160,0
|
|
20241007,154200,259357620,5160,5160,5160,5160,0
|
|
20241007,154100,259357620,5160,5160,5160,5160,551
|
|
20241007,154000,259357620,5160,5160,5160,5160,0
|
|
20241007,153900,259357620,5160,5160,5160,5160,0
|
|
20241007,153800,259357620,5160,5160,5160,5160,0
|
|
20241007,153700,259357620,5160,5160,5160,5160,0
|
|
20241007,153600,259357620,5160,5160,5160,5160,0
|
|
20241007,153500,259357620,5160,5160,5160,5160,0
|
|
20241007,153400,259357620,5160,5160,5160,5160,0
|
|
20241007,153300,259357620,5160,5160,5160,5160,0
|
|
20241007,153200,259357620,5160,5160,5160,5160,0
|
|
20241007,153100,259357620,5160,5160,5160,5160,0
|
|
20241007,153000,259357620,5160,5160,5160,5160,551
|
|
20241007,152900,256514460,5110,5110,5110,5110,0
|
|
20241007,152800,256514460,5110,5110,5110,5110,0
|
|
20241007,152700,256514460,5110,5110,5110,5110,0
|
|
20241007,152600,256514460,5110,5110,5110,5110,0
|
|
20241007,152500,256514460,5110,5110,5110,5110,0
|
|
20241007,152400,256514460,5110,5110,5110,5110,0
|
|
20241007,152300,256514460,5110,5110,5110,5110,0
|
|
20241007,152200,256514460,5110,5110,5110,5110,0
|
|
20241007,152100,256514460,5110,5110,5110,5110,0
|
|
20241007,152000,256514460,5110,5110,5110,5110,0
|
|
20241007,151900,256514460,5110,5150,5150,5110,212
|
|
20241007,151800,255427280,5130,5150,5160,5130,45
|
|
20241007,151700,255195870,5130,5130,5130,5130,50
|
|
20241007,151600,254939370,5160,5160,5160,5160,0
|
|
20241007,151500,254939370,5160,5160,5160,5160,31
|
|
20241007,151400,254779410,5160,5160,5160,5160,0
|
|
20241007,151300,254779410,5160,5160,5160,5160,0
|
|
20241007,151200,254779410,5160,5130,5160,5130,2011
|
|
20241007,151100,244461570,5120,5120,5120,5120,264
|
|
20241007,151000,243109890,5120,5120,5120,5120,113
|
|
20241007,150900,242531330,5120,5100,5120,5100,2394
|
|
20241007,150800,230290870,5100,5100,5100,5100,100
|
|
20241007,150700,229780870,5100,5110,5110,5100,200
|
|
20241007,150600,228760860,5110,5110,5110,5110,0
|
|
20241007,150500,228760860,5110,5110,5110,5110,1227
|
|
20241007,150400,222490890,5110,5110,5110,5110,169
|
|
20241007,150300,221627300,5120,5120,5120,5120,0
|
|
20241007,150200,221627300,5120,5120,5120,5120,0
|
|
20241007,150100,221627300,5120,5120,5120,5120,0
|
|
20241007,150000,221627300,5120,5110,5120,5110,383
|
|
20241007,145900,219669340,5120,5120,5120,5120,0
|
|
20241007,145800,219669340,5120,5120,5120,5120,0
|
|
20241007,145700,219669340,5120,5120,5120,5120,122
|
|
20241007,145600,219044700,5120,5120,5120,5120,0
|
|
20241007,145500,219044700,5120,5120,5120,5120,0
|
|
20241007,145400,219044700,5120,5110,5120,5110,1274
|
|
20241007,145300,212523710,5110,5110,5110,5110,0
|
|
20241007,145200,212523710,5110,5110,5110,5110,79
|
|
20241007,145100,212120020,5120,5120,5120,5120,195
|
|
20241007,145000,211121620,5130,5130,5130,5130,0
|
|
20241007,144900,211121620,5130,5130,5130,5130,0
|
|
20241007,144800,211121620,5130,5130,5130,5130,0
|
|
20241007,144700,211121620,5130,5130,5130,5130,0
|
|
20241007,144600,211121620,5130,5130,5130,5130,158
|
|
20241007,144500,210311080,5130,5130,5130,5130,2
|
|
20241007,144400,210300820,5120,5120,5120,5120,0
|
|
20241007,144300,210300820,5120,5120,5120,5120,0
|
|
20241007,144200,210300820,5120,5120,5120,5120,0
|
|
20241007,144100,210300820,5120,5120,5120,5120,109
|
|
20241007,144000,209742740,5120,5120,5120,5120,136
|
|
20241007,143900,209046420,5120,5120,5120,5120,100
|
|
20241007,143800,208534420,5120,5120,5120,5120,500
|
|
20241007,143700,205974420,5130,5130,5130,5130,0
|
|
20241007,143600,205974420,5130,5130,5130,5130,465
|
|
20241007,143500,203588970,5130,5130,5130,5130,159
|
|
20241007,143400,202773300,5110,5110,5110,5110,0
|
|
20241007,143300,202773300,5110,5120,5120,5110,400
|
|
20241007,143200,200729090,5120,5120,5120,5120,660
|
|
20241007,143100,197349890,5120,5120,5120,5120,0
|
|
20241007,143000,197349890,5120,5120,5120,5120,40
|
|
20241007,142900,197145090,5120,5120,5120,5120,20
|
|
20241007,142800,197042690,5140,5140,5140,5140,419
|
|
20241007,142700,194889030,5150,5150,5150,5150,50
|
|
20241007,142600,194631530,5160,5160,5160,5160,0
|
|
20241007,142500,194631530,5160,5160,5160,5160,0
|
|
20241007,142400,194631530,5160,5160,5160,5160,0
|
|
20241007,142300,194631530,5160,5160,5160,5160,0
|
|
20241007,142200,194631530,5160,5160,5160,5160,0
|
|
20241007,142100,194631530,5160,5160,5160,5160,0
|
|
20241007,142000,194631530,5160,5160,5160,5160,0
|
|
20241007,141900,194631530,5160,5160,5160,5160,0
|
|
20241007,141800,194631530,5160,5160,5160,5160,0
|
|
20241007,141700,194631530,5160,5160,5160,5160,0
|
|
20241007,141600,194631530,5160,5160,5160,5160,0
|
|
20241007,141500,194631530,5160,5160,5160,5160,2
|
|
20241007,141400,194621210,5150,5150,5150,5150,0
|
|
20241007,141300,194621210,5150,5150,5150,5150,3
|
|
20241007,141200,194605760,5160,5160,5160,5160,0
|
|
20241007,141100,194605760,5160,5160,5160,5160,0
|
|
20241007,141000,194605760,5160,5160,5160,5160,2
|
|
20241007,140900,194595440,5140,5150,5150,5140,780
|
|
20241007,140800,190585570,5130,5160,5160,5130,1654
|
|
20241007,140700,182093910,5160,5160,5160,5160,0
|
|
20241007,140600,182093910,5160,5160,5160,5160,0
|
|
20241007,140500,182093910,5160,5160,5160,5160,0
|
|
20241007,140400,182093910,5160,5160,5160,5160,2
|
|
20241007,140300,182083590,5150,5150,5150,5150,0
|
|
20241007,140200,182083590,5150,5160,5160,5150,8
|
|
20241007,140100,182042370,5160,5160,5160,5160,0
|
|
20241007,140000,182042370,5160,5160,5160,5160,0
|
|
20241007,135900,182042370,5160,5160,5160,5160,0
|
|
20241007,135800,182042370,5160,5160,5160,5160,0
|
|
20241007,135700,182042370,5160,5160,5160,5160,200
|
|
20241007,135600,181010370,5170,5170,5170,5170,0
|
|
20241007,135500,181010370,5170,5170,5170,5170,0
|
|
20241007,135400,181010370,5170,5170,5170,5170,0
|
|
20241007,135300,181010370,5170,5170,5170,5170,0
|
|
20241007,135200,181010370,5170,5170,5170,5160,1259
|
|
20241007,135100,174502030,5180,5180,5180,5180,0
|
|
20241007,135000,174502030,5180,5180,5180,5180,1
|
|
20241007,134900,174496850,5190,5190,5190,5190,0
|
|
20241007,134800,174496850,5190,5190,5190,5190,0
|
|
20241007,134700,174496850,5190,5190,5190,5190,2
|
|
20241007,134600,174486470,5170,5170,5170,5170,1049
|
|
20241007,134500,169063140,5190,5190,5190,5190,2
|
|
20241007,134400,169052760,5170,5170,5170,5170,0
|
|
20241007,134300,169052760,5170,5170,5170,5170,5
|
|
20241007,134200,169026910,5190,5190,5190,5190,0
|
|
20241007,134100,169026910,5190,5190,5190,5190,0
|
|
20241007,134000,169026910,5190,5190,5190,5190,0
|
|
20241007,133900,169026910,5190,5190,5200,5180,894
|
|
20241007,133800,164391900,5190,5190,5190,5190,20
|
|
20241007,133700,164288100,5190,5190,5190,5190,0
|
|
20241007,133600,164288100,5190,5180,5190,5170,208
|
|
20241007,133500,163210700,5170,5170,5170,5170,1
|
|
20241007,133400,163205530,5190,5190,5190,5190,0
|
|
20241007,133300,163205530,5190,5180,5190,5180,51
|
|
20241007,133200,162941330,5180,5180,5180,5180,0
|
|
20241007,133100,162941330,5180,5180,5180,5180,0
|
|
20241007,133000,162941330,5180,5180,5180,5180,0
|
|
20241007,132900,162941330,5180,5180,5180,5180,0
|
|
20241007,132800,162941330,5180,5190,5190,5160,173
|
|
20241007,132700,162047380,5200,5190,5200,5190,102
|
|
20241007,132600,161517380,5190,5180,5190,5180,700
|
|
20241007,132500,157885680,5180,5180,5180,5180,2
|
|
20241007,132400,157875320,5160,5160,5160,5160,235
|
|
20241007,132300,156662720,5150,5150,5150,5150,0
|
|
20241007,132200,156662720,5150,5140,5150,5140,635
|
|
20241007,132100,153393130,5140,5140,5140,5140,2000
|
|
20241007,132000,143113130,5140,5130,5140,5130,32
|
|
20241007,131900,142948950,5130,5130,5130,5130,462
|
|
20241007,131800,140578890,5140,5140,5140,5140,0
|
|
20241007,131700,140578890,5140,5140,5140,5140,0
|
|
20241007,131600,140578890,5140,5140,5140,5140,0
|
|
20241007,131500,140578890,5140,5140,5140,5140,0
|
|
20241007,131400,140578890,5140,5140,5140,5140,88
|
|
20241007,131300,140126570,5140,5140,5140,5140,0
|
|
20241007,131200,140126570,5140,5140,5140,5140,2
|
|
20241007,131100,140116290,5130,5130,5130,5130,0
|
|
20241007,131000,140116290,5130,5130,5130,5130,32
|
|
20241007,130900,139952130,5140,5140,5140,5140,0
|
|
20241007,130800,139952130,5140,5140,5140,5140,0
|
|
20241007,130700,139952130,5140,5140,5140,5140,0
|
|
20241007,130600,139952130,5140,5140,5140,5140,0
|
|
20241007,130500,139952130,5140,5140,5140,5140,0
|
|
20241007,130400,139952130,5140,5130,5140,5130,52
|
|
20241007,130300,139685350,5140,5140,5140,5140,1
|
|
20241007,130200,139680210,5130,5130,5130,5130,0
|
|
20241007,130100,139680210,5130,5130,5130,5130,0
|
|
20241007,130000,139680210,5130,5130,5130,5130,0
|
|
20241007,125900,139680210,5130,5130,5130,5130,187
|
|
20241007,125800,138720900,5130,5130,5130,5130,2
|
|
20241007,125700,138710640,5130,5130,5130,5130,86
|
|
20241007,125600,138269460,5130,5130,5130,5130,0
|
|
20241007,125500,138269460,5130,5130,5130,5130,10
|
|
20241007,125400,138218160,5130,5130,5130,5130,0
|
|
20241007,125300,138218160,5130,5130,5130,5130,0
|
|
20241007,125200,138218160,5130,5130,5130,5130,2
|
|
20241007,125100,138207900,5120,5120,5120,5120,0
|
|
20241007,125000,138207900,5120,5120,5120,5120,0
|
|
20241007,124900,138207900,5120,5120,5120,5120,0
|
|
20241007,124800,138207900,5120,5120,5120,5120,0
|
|
20241007,124700,138207900,5120,5120,5120,5120,0
|
|
20241007,124600,138207900,5120,5120,5120,5120,0
|
|
20241007,124500,138207900,5120,5120,5120,5120,0
|
|
20241007,124400,138207900,5120,5120,5120,5120,0
|
|
20241007,124300,138207900,5120,5120,5120,5120,10
|
|
20241007,124200,138156700,5120,5120,5120,5120,0
|
|
20241007,124100,138156700,5120,5120,5120,5120,0
|
|
20241007,124000,138156700,5120,5120,5120,5120,0
|
|
20241007,123900,138156700,5120,5120,5120,5120,0
|
|
20241007,123800,138156700,5120,5120,5120,5120,0
|
|
20241007,123700,138156700,5120,5120,5120,5120,0
|
|
20241007,123600,138156700,5120,5120,5120,5120,0
|
|
20241007,123500,138156700,5120,5120,5120,5120,0
|
|
20241007,123400,138156700,5120,5120,5120,5120,226
|
|
20241007,123300,136999580,5130,5120,5130,5120,52
|
|
20241007,123200,136733320,5130,5130,5130,5130,2
|
|
20241007,123100,136723060,5120,5120,5120,5120,2
|
|
20241007,123000,136712820,5130,5130,5130,5130,0
|
|
20241007,122900,136712820,5130,5130,5130,5130,0
|
|
20241007,122800,136712820,5130,5130,5130,5130,0
|
|
20241007,122700,136712820,5130,5120,5130,5120,259
|
|
20241007,122600,135386720,5130,5130,5130,5130,2
|
|
20241007,122500,135376460,5140,5140,5140,5140,0
|
|
20241007,122400,135376460,5140,5140,5140,5140,84
|
|
20241007,122300,134944700,5140,5140,5140,5140,0
|
|
20241007,122200,134944700,5140,5140,5140,5140,0
|
|
20241007,122100,134944700,5140,5140,5140,5140,0
|
|
20241007,122000,134944700,5140,5140,5140,5140,0
|
|
20241007,121900,134944700,5140,5140,5140,5140,0
|
|
20241007,121800,134944700,5140,5140,5140,5140,0
|
|
20241007,121700,134944700,5140,5140,5140,5140,0
|
|
20241007,121600,134944700,5140,5140,5140,5140,0
|
|
20241007,121500,134944700,5140,5140,5140,5140,0
|
|
20241007,121400,134944700,5140,5140,5140,5140,0
|
|
20241007,121300,134944700,5140,5140,5140,5140,0
|
|
20241007,121200,134944700,5140,5140,5140,5140,0
|
|
20241007,121100,134944700,5140,5140,5140,5140,0
|
|
20241007,121000,134944700,5140,5140,5140,5140,0
|
|
20241007,120900,134944700,5140,5140,5140,5140,0
|
|
20241007,120800,134944700,5140,5140,5140,5140,0
|
|
20241007,120700,134944700,5140,5140,5140,5140,1
|
|
20241007,120600,134939560,5130,5130,5130,5130,106
|
|
20241007,120500,134395780,5130,5130,5130,5130,0
|
|
20241007,120400,134395780,5130,5130,5130,5130,0
|
|
20241007,120300,134395780,5130,5130,5130,5130,1
|
|
20241007,120200,134390650,5120,5120,5120,5120,0
|
|
20241007,120100,134390650,5120,5120,5120,5120,0
|
|
20241007,120000,134390650,5120,5120,5120,5120,0
|
|
20241007,115900,134390650,5120,5120,5120,5120,1097
|
|
20241007,115800,128774010,5120,5120,5120,5120,0
|
|
20241007,115700,128774010,5120,5120,5120,5120,0
|
|
20241007,115600,128774010,5120,5120,5120,5120,0
|
|
20241007,115500,128774010,5120,5120,5120,5120,0
|
|
20241007,115400,128774010,5120,5120,5120,5120,0
|
|
20241007,115300,128774010,5120,5120,5120,5120,0
|
|
20241007,115200,128774010,5120,5120,5120,5120,0
|
|
20241007,115100,128774010,5120,5120,5120,5120,0
|
|
20241007,115000,128774010,5120,5120,5120,5120,80
|
|
20241007,114900,128364410,5110,5110,5110,5110,0
|
|
20241007,114800,128364410,5110,5110,5110,5110,0
|
|
20241007,114700,128364410,5110,5110,5110,5110,0
|
|
20241007,114600,128364410,5110,5110,5110,5110,1336
|
|
20241007,114500,121537450,5110,5110,5110,5110,0
|
|
20241007,114400,121537450,5110,5100,5110,5100,1938
|
|
20241007,114300,111646780,5100,5100,5100,5100,0
|
|
20241007,114200,111646780,5100,5100,5100,5100,0
|
|
20241007,114100,111646780,5100,5100,5100,5100,1
|
|
20241007,114000,111641680,5100,5100,5100,5100,1
|
|
20241007,113900,111636580,5090,5090,5090,5090,0
|
|
20241007,113800,111636580,5090,5090,5090,5090,0
|
|
20241007,113700,111636580,5090,5090,5090,5080,93
|
|
20241007,113600,111163220,5100,5100,5100,5100,0
|
|
20241007,113500,111163220,5100,5100,5100,5100,0
|
|
20241007,113400,111163220,5100,5100,5100,5100,0
|
|
20241007,113300,111163220,5100,5100,5100,5100,0
|
|
20241007,113200,111163220,5100,5100,5100,5100,0
|
|
20241007,113100,111163220,5100,5100,5100,5100,0
|
|
20241007,113000,111163220,5100,5100,5100,5100,0
|
|
20241007,112900,111163220,5100,5100,5100,5100,0
|
|
20241007,112800,111163220,5100,5110,5110,5090,12
|
|
20241007,112700,111102110,5090,5090,5090,5090,0
|
|
20241007,112600,111102110,5090,5090,5090,5090,0
|
|
20241007,112500,111102110,5090,5090,5090,5090,200
|
|
20241007,112400,110084110,5100,5100,5100,5100,0
|
|
20241007,112300,110084110,5100,5100,5100,5100,0
|
|
20241007,112200,110084110,5100,5100,5100,5100,16
|
|
20241007,112100,110002510,5100,5100,5100,5100,0
|
|
20241007,112000,110002510,5100,5100,5100,5100,0
|
|
20241007,111900,110002510,5100,5100,5100,5100,0
|
|
20241007,111800,110002510,5100,5100,5100,5100,15
|
|
20241007,111700,109926010,5110,5110,5110,5110,0
|
|
20241007,111600,109926010,5110,5090,5110,5090,657
|
|
20241007,111500,106580220,5100,5100,5100,5060,6908
|
|
20241007,111400,71582120,5110,5110,5110,5110,0
|
|
20241007,111300,71582120,5110,5110,5110,5110,0
|
|
20241007,111200,71582120,5110,5110,5110,5110,0
|
|
20241007,111100,71582120,5110,5110,5110,5110,0
|
|
20241007,111000,71582120,5110,5110,5110,5110,0
|
|
20241007,110900,71582120,5110,5110,5110,5110,0
|
|
20241007,110800,71582120,5110,5110,5110,5110,0
|
|
20241007,110700,71582120,5110,5110,5110,5110,0
|
|
20241007,110600,71582120,5110,5110,5110,5110,0
|
|
20241007,110500,71582120,5110,5110,5110,5110,0
|
|
20241007,110400,71582120,5110,5110,5110,5110,0
|
|
20241007,110300,71582120,5110,5110,5110,5110,0
|
|
20241007,110200,71582120,5110,5110,5110,5110,0
|
|
20241007,110100,71582120,5110,5100,5110,5070,1126
|
|
20241007,110000,65862290,5110,5110,5110,5110,0
|
|
20241007,105900,65862290,5110,5110,5110,5110,0
|
|
20241007,105800,65862290,5110,5110,5110,5110,245
|
|
20241007,105700,64610340,5120,5120,5120,5120,0
|
|
20241007,105600,64610340,5120,5120,5120,5120,0
|
|
20241007,105500,64610340,5120,5110,5120,5110,898
|
|
20241007,105400,60020740,5110,5110,5110,5110,0
|
|
20241007,105300,60020740,5110,5110,5110,5110,0
|
|
20241007,105200,60020740,5110,5110,5110,5110,0
|
|
20241007,105100,60020740,5110,5110,5110,5110,0
|
|
20241007,105000,60020740,5110,5110,5110,5110,0
|
|
20241007,104900,60020740,5110,5110,5110,5110,612
|
|
20241007,104800,56893420,5110,5110,5110,5110,1
|
|
20241007,104700,56888310,5110,5110,5110,5110,0
|
|
20241007,104600,56888310,5110,5110,5110,5110,0
|
|
20241007,104500,56888310,5110,5110,5110,5110,0
|
|
20241007,104400,56888310,5110,5110,5110,5110,0
|
|
20241007,104300,56888310,5110,5110,5110,5110,0
|
|
20241007,104200,56888310,5110,5110,5110,5110,0
|
|
20241007,104100,56888310,5110,5110,5110,5110,10
|
|
20241007,104000,56837210,5120,5120,5120,5120,0
|
|
20241007,103900,56837210,5120,5120,5120,5120,0
|
|
20241007,103800,56837210,5120,5120,5120,5120,0
|
|
20241007,103700,56837210,5120,5120,5120,5120,61
|
|
20241007,103600,56524890,5120,5120,5120,5120,60
|
|
20241007,103500,56217690,5110,5110,5110,5110,0
|
|
20241007,103400,56217690,5110,5110,5110,5110,0
|
|
20241007,103300,56217690,5110,5110,5110,5110,0
|
|
20241007,103200,56217690,5110,5110,5110,5110,0
|
|
20241007,103100,56217690,5110,5110,5110,5110,27
|
|
20241007,103000,56079720,5110,5120,5120,5110,163
|
|
20241007,102900,55245290,5120,5120,5120,5120,0
|
|
20241007,102800,55245290,5120,5120,5120,5120,0
|
|
20241007,102700,55245290,5120,5120,5120,5120,0
|
|
20241007,102600,55245290,5120,5120,5120,5120,76
|
|
20241007,102500,54856170,5120,5120,5120,5120,0
|
|
20241007,102400,54856170,5120,5120,5120,5120,0
|
|
20241007,102300,54856170,5120,5120,5120,5120,0
|
|
20241007,102200,54856170,5120,5120,5120,5120,0
|
|
20241007,102100,54856170,5120,5120,5120,5120,0
|
|
20241007,102000,54856170,5120,5120,5120,5120,0
|
|
20241007,101900,54856170,5120,5120,5120,5120,0
|
|
20241007,101800,54856170,5120,5120,5120,5120,0
|
|
20241007,101700,54856170,5120,5120,5120,5120,0
|
|
20241007,101600,54856170,5120,5120,5120,5120,0
|
|
20241007,101500,54856170,5120,5120,5120,5120,0
|
|
20241007,101400,54856170,5120,5120,5120,5120,0
|
|
20241007,101300,54856170,5120,5120,5120,5120,0
|
|
20241007,101200,54856170,5120,5120,5120,5120,0
|
|
20241007,101100,54856170,5120,5120,5120,5120,0
|
|
20241007,101000,54856170,5120,5120,5120,5120,0
|
|
20241007,100900,54856170,5120,5120,5120,5120,0
|
|
20241007,100800,54856170,5120,5120,5120,5120,0
|
|
20241007,100700,54856170,5120,5120,5120,5120,0
|
|
20241007,100600,54856170,5120,5120,5120,5120,0
|
|
20241007,100500,54856170,5120,5120,5120,5120,0
|
|
20241007,100400,54856170,5120,5120,5120,5120,0
|
|
20241007,100300,54856170,5120,5120,5120,5120,0
|
|
20241007,100200,54856170,5120,5120,5120,5120,0
|
|
20241007,100100,54856170,5120,5120,5120,5120,0
|
|
20241007,100000,54856170,5120,5120,5120,5120,0
|
|
20241007,095900,54856170,5120,5120,5120,5120,1
|
|
20241007,095800,54851050,5100,5100,5100,5100,112
|
|
20241007,095700,54279850,5130,5130,5130,5130,0
|
|
20241007,095600,54279850,5130,5130,5130,5130,0
|
|
20241007,095500,54279850,5130,5130,5130,5130,0
|
|
20241007,095400,54279850,5130,5130,5130,5130,0
|
|
20241007,095300,54279850,5130,5130,5130,5130,0
|
|
20241007,095200,54279850,5130,5130,5130,5130,32
|
|
20241007,095100,54115690,5110,5110,5110,5110,0
|
|
20241007,095000,54115690,5110,5110,5110,5110,158
|
|
20241007,094900,53308310,5130,5130,5130,5130,0
|
|
20241007,094800,53308310,5130,5130,5130,5130,0
|
|
20241007,094700,53308310,5130,5130,5130,5130,0
|
|
20241007,094600,53308310,5130,5140,5140,5130,6
|
|
20241007,094500,53277500,5140,5140,5140,5140,3
|
|
20241007,094400,53262080,5130,5130,5130,5130,0
|
|
20241007,094300,53262080,5130,5120,5130,5110,255
|
|
20241007,094200,51956470,5100,5100,5100,5100,0
|
|
20241007,094100,51956470,5100,5100,5100,5100,162
|
|
20241007,094000,51130270,5090,5090,5090,5090,0
|
|
20241007,093900,51130270,5090,5090,5090,5090,0
|
|
20241007,093800,51130270,5090,5090,5090,5090,0
|
|
20241007,093700,51130270,5090,5090,5090,5090,0
|
|
20241007,093600,51130270,5090,5090,5090,5090,180
|
|
20241007,093500,50214070,5090,5090,5090,5090,25
|
|
20241007,093400,50086820,5080,5080,5080,5080,0
|
|
20241007,093300,50086820,5080,5080,5080,5080,0
|
|
20241007,093200,50086820,5080,5080,5080,5080,263
|
|
20241007,093100,48750780,5080,5080,5080,5080,26
|
|
20241007,093000,48618700,5080,5080,5080,5080,1
|
|
20241007,092900,48613620,5080,5080,5080,5080,0
|
|
20241007,092800,48613620,5080,5080,5080,5080,240
|
|
20241007,092700,47394420,5080,5080,5080,5080,838
|
|
20241007,092600,43137380,5080,5080,5080,5080,100
|
|
20241007,092500,42629380,5080,5080,5080,5080,70
|
|
20241007,092400,42273780,5080,5080,5080,5080,0
|
|
20241007,092300,42273780,5080,5080,5080,5080,0
|
|
20241007,092200,42273780,5080,5080,5080,5080,0
|
|
20241007,092100,42273780,5080,5080,5080,5080,0
|
|
20241007,092000,42273780,5080,5080,5080,5080,0
|
|
20241007,091900,42273780,5080,5080,5080,5080,10
|
|
20241007,091800,42222980,5080,5060,5080,5060,764
|
|
20241007,091700,38356380,5050,5060,5060,5050,2000
|
|
20241007,091600,28256360,5050,5070,5070,5050,3003
|
|
20241007,091500,13077840,5070,5070,5070,5070,0
|
|
20241007,091400,13077840,5070,5070,5070,5070,0
|
|
20241007,091300,13077840,5070,5070,5070,5070,0
|
|
20241007,091200,13077840,5070,5070,5070,5070,0
|
|
20241007,091100,13077840,5070,5070,5070,5070,0
|
|
20241007,091000,13077840,5070,5070,5070,5070,0
|
|
20241007,090900,13077840,5070,5070,5070,5070,1
|
|
20241007,090800,13072770,5060,5060,5060,5060,0
|
|
20241007,090700,13072770,5060,5070,5070,5060,326
|
|
20241007,090600,11420150,5060,5060,5060,5060,0
|
|
20241007,090500,11420150,5060,5060,5060,5060,101
|
|
20241007,090400,10909090,5060,5080,5080,5060,834
|
|
20241007,090300,6674460,5080,5080,5080,5080,80
|
|
20241007,090200,6268060,5080,5070,5080,5070,36
|
|
20241007,090100,6085240,5080,5100,5100,5080,1152
|
|
20241007,090000,226920,5150,5160,5160,5150,44
|