703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,204000,307485350,5130,5130,5130,5130,232
|
|
20241008,203900,307485350,5130,5130,5130,5130,0
|
|
20241008,203800,307485350,5130,5130,5130,5130,0
|
|
20241008,203700,307485350,5130,5130,5130,5130,0
|
|
20241008,203600,307485350,5130,5130,5130,5130,0
|
|
20241008,203500,307485350,5130,5130,5130,5130,0
|
|
20241008,203400,307485350,5130,5130,5130,5130,0
|
|
20241008,203300,307485350,5130,5130,5130,5130,0
|
|
20241008,203200,307485350,5130,5130,5130,5130,0
|
|
20241008,203100,307485350,5130,5130,5130,5130,0
|
|
20241008,203000,307485350,5130,5130,5130,5130,0
|
|
20241008,202900,307485350,5130,5130,5130,5130,0
|
|
20241008,202800,307485350,5130,5130,5130,5130,0
|
|
20241008,202700,307485350,5130,5130,5130,5130,0
|
|
20241008,202600,307485350,5130,5130,5130,5130,0
|
|
20241008,202500,307485350,5130,5130,5130,5130,0
|
|
20241008,202400,307485350,5130,5130,5130,5130,0
|
|
20241008,202300,307485350,5130,5130,5130,5130,0
|
|
20241008,202200,307485350,5130,5130,5130,5130,0
|
|
20241008,202100,307485350,5130,5130,5130,5130,0
|
|
20241008,202000,307485350,5130,5130,5130,5130,0
|
|
20241008,201900,307485350,5130,5130,5130,5130,0
|
|
20241008,201800,307485350,5130,5130,5130,5130,0
|
|
20241008,201700,307485350,5130,5130,5130,5130,0
|
|
20241008,201600,307485350,5130,5130,5130,5130,0
|
|
20241008,201500,307485350,5130,5130,5130,5130,0
|
|
20241008,201400,307485350,5130,5130,5130,5130,0
|
|
20241008,201300,307485350,5130,5130,5130,5130,0
|
|
20241008,201200,307485350,5130,5130,5130,5130,0
|
|
20241008,201100,307485350,5130,5130,5130,5130,0
|
|
20241008,201000,307485350,5130,5130,5130,5130,232
|
|
20241008,200900,307485350,5130,5130,5130,5130,0
|
|
20241008,200800,307485350,5130,5130,5130,5130,0
|
|
20241008,200700,307485350,5130,5130,5130,5130,0
|
|
20241008,200600,307485350,5130,5130,5130,5130,0
|
|
20241008,200500,307485350,5130,5130,5130,5130,0
|
|
20241008,200400,307485350,5130,5130,5130,5130,0
|
|
20241008,200300,307485350,5130,5130,5130,5130,0
|
|
20241008,200200,307485350,5130,5130,5130,5130,0
|
|
20241008,200100,307485350,5130,5130,5130,5130,0
|
|
20241008,200000,307485350,5130,5130,5130,5130,0
|
|
20241008,195900,307485350,5130,5130,5130,5130,0
|
|
20241008,195800,307485350,5130,5130,5130,5130,0
|
|
20241008,195700,307485350,5130,5130,5130,5130,0
|
|
20241008,195600,307485350,5130,5130,5130,5130,0
|
|
20241008,195500,307485350,5130,5130,5130,5130,0
|
|
20241008,195400,307485350,5130,5130,5130,5130,0
|
|
20241008,195300,307485350,5130,5130,5130,5130,0
|
|
20241008,195200,307485350,5130,5130,5130,5130,0
|
|
20241008,195100,307485350,5130,5130,5130,5130,0
|
|
20241008,195000,307485350,5130,5130,5130,5130,0
|
|
20241008,194900,307485350,5130,5130,5130,5130,0
|
|
20241008,194800,307485350,5130,5130,5130,5130,0
|
|
20241008,194700,307485350,5130,5130,5130,5130,0
|
|
20241008,194600,307485350,5130,5130,5130,5130,0
|
|
20241008,194500,307485350,5130,5130,5130,5130,0
|
|
20241008,194400,307485350,5130,5130,5130,5130,0
|
|
20241008,194300,307485350,5130,5130,5130,5130,0
|
|
20241008,194200,307485350,5130,5130,5130,5130,0
|
|
20241008,194100,307485350,5130,5130,5130,5130,0
|
|
20241008,194000,307485350,5130,5130,5130,5130,232
|
|
20241008,193900,307485350,5130,5130,5130,5130,0
|
|
20241008,193800,307485350,5130,5130,5130,5130,0
|
|
20241008,193700,307485350,5130,5130,5130,5130,0
|
|
20241008,193600,307485350,5130,5130,5130,5130,0
|
|
20241008,193500,307485350,5130,5130,5130,5130,0
|
|
20241008,193400,307485350,5130,5130,5130,5130,0
|
|
20241008,193300,307485350,5130,5130,5130,5130,0
|
|
20241008,193200,307485350,5130,5130,5130,5130,0
|
|
20241008,193100,307485350,5130,5130,5130,5130,0
|
|
20241008,193000,307485350,5130,5130,5130,5130,0
|
|
20241008,192900,307485350,5130,5130,5130,5130,0
|
|
20241008,192800,307485350,5130,5130,5130,5130,0
|
|
20241008,192700,307485350,5130,5130,5130,5130,0
|
|
20241008,192600,307485350,5130,5130,5130,5130,0
|
|
20241008,192500,307485350,5130,5130,5130,5130,0
|
|
20241008,192400,307485350,5130,5130,5130,5130,0
|
|
20241008,192300,307485350,5130,5130,5130,5130,0
|
|
20241008,192200,307485350,5130,5130,5130,5130,0
|
|
20241008,192100,307485350,5130,5130,5130,5130,0
|
|
20241008,192000,307485350,5130,5130,5130,5130,0
|
|
20241008,191900,307485350,5130,5130,5130,5130,0
|
|
20241008,191800,307485350,5130,5130,5130,5130,0
|
|
20241008,191700,307485350,5130,5130,5130,5130,0
|
|
20241008,191600,307485350,5130,5130,5130,5130,0
|
|
20241008,191500,307485350,5130,5130,5130,5130,0
|
|
20241008,191400,307485350,5130,5130,5130,5130,0
|
|
20241008,191300,307485350,5130,5130,5130,5130,0
|
|
20241008,191200,307485350,5130,5130,5130,5130,0
|
|
20241008,191100,307485350,5130,5130,5130,5130,0
|
|
20241008,191000,307485350,5130,5130,5130,5130,232
|
|
20241008,190900,307485350,5130,5130,5130,5130,0
|
|
20241008,190800,307485350,5130,5130,5130,5130,0
|
|
20241008,190700,307485350,5130,5130,5130,5130,0
|
|
20241008,190600,307485350,5130,5130,5130,5130,0
|
|
20241008,190500,307485350,5130,5130,5130,5130,0
|
|
20241008,190400,307485350,5130,5130,5130,5130,0
|
|
20241008,190300,307485350,5130,5130,5130,5130,0
|
|
20241008,190200,307485350,5130,5130,5130,5130,0
|
|
20241008,190100,307485350,5130,5130,5130,5130,0
|
|
20241008,190000,307485350,5130,5130,5130,5130,0
|
|
20241008,185900,307485350,5130,5130,5130,5130,0
|
|
20241008,185800,307485350,5130,5130,5130,5130,0
|
|
20241008,185700,307485350,5130,5130,5130,5130,0
|
|
20241008,185600,307485350,5130,5130,5130,5130,0
|
|
20241008,185500,307485350,5130,5130,5130,5130,0
|
|
20241008,185400,307485350,5130,5130,5130,5130,0
|
|
20241008,185300,307485350,5130,5130,5130,5130,0
|
|
20241008,185200,307485350,5130,5130,5130,5130,0
|
|
20241008,185100,307485350,5130,5130,5130,5130,0
|
|
20241008,185000,307485350,5130,5130,5130,5130,0
|
|
20241008,184900,307485350,5130,5130,5130,5130,0
|
|
20241008,184800,307485350,5130,5130,5130,5130,0
|
|
20241008,184700,307485350,5130,5130,5130,5130,0
|
|
20241008,184600,307485350,5130,5130,5130,5130,0
|
|
20241008,184500,307485350,5130,5130,5130,5130,0
|
|
20241008,184400,307485350,5130,5130,5130,5130,0
|
|
20241008,184300,307485350,5130,5130,5130,5130,0
|
|
20241008,184200,307485350,5130,5130,5130,5130,0
|
|
20241008,184100,307485350,5130,5130,5130,5130,0
|
|
20241008,184000,307485350,5130,5130,5130,5130,232
|
|
20241008,183900,307485350,5130,5130,5130,5130,0
|
|
20241008,183800,307485350,5130,5130,5130,5130,0
|
|
20241008,183700,307485350,5130,5130,5130,5130,0
|
|
20241008,183600,307485350,5130,5130,5130,5130,0
|
|
20241008,183500,307485350,5130,5130,5130,5130,0
|
|
20241008,183400,307485350,5130,5130,5130,5130,0
|
|
20241008,183300,307485350,5130,5130,5130,5130,0
|
|
20241008,183200,307485350,5130,5130,5130,5130,0
|
|
20241008,183100,307485350,5130,5130,5130,5130,0
|
|
20241008,183000,307485350,5130,5130,5130,5130,0
|
|
20241008,182900,307485350,5130,5130,5130,5130,0
|
|
20241008,182800,307485350,5130,5130,5130,5130,0
|
|
20241008,182700,307485350,5130,5130,5130,5130,0
|
|
20241008,182600,307485350,5130,5130,5130,5130,0
|
|
20241008,182500,307485350,5130,5130,5130,5130,0
|
|
20241008,182400,307485350,5130,5130,5130,5130,0
|
|
20241008,182300,307485350,5130,5130,5130,5130,0
|
|
20241008,182200,307485350,5130,5130,5130,5130,0
|
|
20241008,182100,307485350,5130,5130,5130,5130,0
|
|
20241008,182000,307485350,5130,5130,5130,5130,0
|
|
20241008,181900,307485350,5130,5130,5130,5130,0
|
|
20241008,181800,307485350,5130,5130,5130,5130,0
|
|
20241008,181700,307485350,5130,5130,5130,5130,0
|
|
20241008,181600,307485350,5130,5130,5130,5130,0
|
|
20241008,181500,307485350,5130,5130,5130,5130,0
|
|
20241008,181400,307485350,5130,5130,5130,5130,0
|
|
20241008,181300,307485350,5130,5130,5130,5130,0
|
|
20241008,181200,307485350,5130,5130,5130,5130,0
|
|
20241008,181100,307485350,5130,5130,5130,5130,0
|
|
20241008,181000,307485350,5130,5130,5130,5130,232
|
|
20241008,180900,307485350,5130,5130,5130,5130,0
|
|
20241008,180800,307485350,5130,5130,5130,5130,0
|
|
20241008,180700,307485350,5130,5130,5130,5130,0
|
|
20241008,180600,307485350,5130,5130,5130,5130,0
|
|
20241008,180500,307485350,5130,5130,5130,5130,0
|
|
20241008,180400,307485350,5130,5130,5130,5130,0
|
|
20241008,180300,307485350,5130,5130,5130,5130,0
|
|
20241008,180200,307485350,5130,5130,5130,5130,0
|
|
20241008,180100,307485350,5130,5130,5130,5130,0
|
|
20241008,180000,307485350,5130,5130,5130,5130,0
|
|
20241008,175900,307485350,5130,5130,5130,5130,0
|
|
20241008,175800,307485350,5130,5130,5130,5130,0
|
|
20241008,175700,307485350,5130,5130,5130,5130,0
|
|
20241008,175600,307485350,5130,5130,5130,5130,0
|
|
20241008,175500,307485350,5130,5130,5130,5130,0
|
|
20241008,175400,307485350,5130,5130,5130,5130,0
|
|
20241008,175300,307485350,5130,5130,5130,5130,0
|
|
20241008,175200,307485350,5130,5130,5130,5130,0
|
|
20241008,175100,307485350,5130,5130,5130,5130,0
|
|
20241008,175000,307485350,5130,5130,5130,5130,0
|
|
20241008,174900,307485350,5130,5130,5130,5130,0
|
|
20241008,174800,307485350,5130,5130,5130,5130,0
|
|
20241008,174700,307485350,5130,5130,5130,5130,0
|
|
20241008,174600,307485350,5130,5130,5130,5130,0
|
|
20241008,174500,307485350,5130,5130,5130,5130,0
|
|
20241008,174400,307485350,5130,5130,5130,5130,0
|
|
20241008,174300,307485350,5130,5130,5130,5130,0
|
|
20241008,174200,307485350,5130,5130,5130,5130,0
|
|
20241008,174100,307485350,5130,5130,5130,5130,0
|
|
20241008,174000,307485350,5130,5130,5130,5130,232
|
|
20241008,173900,307485350,5130,5130,5130,5130,0
|
|
20241008,173800,307485350,5130,5130,5130,5130,0
|
|
20241008,173700,307485350,5130,5130,5130,5130,0
|
|
20241008,173600,307485350,5130,5130,5130,5130,0
|
|
20241008,173500,307485350,5130,5130,5130,5130,0
|
|
20241008,173400,307485350,5130,5130,5130,5130,0
|
|
20241008,173300,307485350,5130,5130,5130,5130,0
|
|
20241008,173200,307485350,5130,5130,5130,5130,0
|
|
20241008,173100,307485350,5130,5130,5130,5130,0
|
|
20241008,173000,307485350,5130,5130,5130,5130,0
|
|
20241008,172900,307485350,5130,5130,5130,5130,0
|
|
20241008,172800,307485350,5130,5130,5130,5130,0
|
|
20241008,172700,307485350,5130,5130,5130,5130,0
|
|
20241008,172600,307485350,5130,5130,5130,5130,0
|
|
20241008,172500,307485350,5130,5130,5130,5130,0
|
|
20241008,172400,307485350,5130,5130,5130,5130,0
|
|
20241008,172300,307485350,5130,5130,5130,5130,0
|
|
20241008,172200,307485350,5130,5130,5130,5130,0
|
|
20241008,172100,307485350,5130,5130,5130,5130,0
|
|
20241008,172000,307485350,5130,5130,5130,5130,0
|
|
20241008,171900,307485350,5130,5130,5130,5130,0
|
|
20241008,171800,307485350,5130,5130,5130,5130,0
|
|
20241008,171700,307485350,5130,5130,5130,5130,0
|
|
20241008,171600,307485350,5130,5130,5130,5130,0
|
|
20241008,171500,307485350,5130,5130,5130,5130,0
|
|
20241008,171400,307485350,5130,5130,5130,5130,0
|
|
20241008,171300,307485350,5130,5130,5130,5130,0
|
|
20241008,171200,307485350,5130,5130,5130,5130,0
|
|
20241008,171100,307485350,5130,5130,5130,5130,0
|
|
20241008,171000,307485350,5130,5130,5130,5130,232
|
|
20241008,170900,307485350,5130,5130,5130,5130,0
|
|
20241008,170800,307485350,5130,5130,5130,5130,0
|
|
20241008,170700,307485350,5130,5130,5130,5130,0
|
|
20241008,170600,307485350,5130,5130,5130,5130,0
|
|
20241008,170500,307485350,5130,5130,5130,5130,0
|
|
20241008,170400,307485350,5130,5130,5130,5130,0
|
|
20241008,170300,307485350,5130,5130,5130,5130,0
|
|
20241008,170200,307485350,5130,5130,5130,5130,0
|
|
20241008,170100,307485350,5130,5130,5130,5130,0
|
|
20241008,170000,307485350,5130,5130,5130,5130,0
|
|
20241008,165900,307485350,5130,5130,5130,5130,0
|
|
20241008,165800,307485350,5130,5130,5130,5130,0
|
|
20241008,165700,307485350,5130,5130,5130,5130,0
|
|
20241008,165600,307485350,5130,5130,5130,5130,0
|
|
20241008,165500,307485350,5130,5130,5130,5130,0
|
|
20241008,165400,307485350,5130,5130,5130,5130,0
|
|
20241008,165300,307485350,5130,5130,5130,5130,0
|
|
20241008,165200,307485350,5130,5130,5130,5130,0
|
|
20241008,165100,307485350,5130,5130,5130,5130,0
|
|
20241008,165000,307485350,5130,5130,5130,5130,0
|
|
20241008,164900,307485350,5130,5130,5130,5130,0
|
|
20241008,164800,307485350,5130,5130,5130,5130,0
|
|
20241008,164700,307485350,5130,5130,5130,5130,0
|
|
20241008,164600,307485350,5130,5130,5130,5130,0
|
|
20241008,164500,307485350,5130,5130,5130,5130,0
|
|
20241008,164400,307485350,5130,5130,5130,5130,0
|
|
20241008,164300,307485350,5130,5130,5130,5130,0
|
|
20241008,164200,307485350,5130,5130,5130,5130,0
|
|
20241008,164100,307485350,5130,5130,5130,5130,0
|
|
20241008,164000,307485350,5130,5130,5130,5130,232
|
|
20241008,163900,307485350,5130,5130,5130,5130,0
|
|
20241008,163800,307485350,5130,5130,5130,5130,0
|
|
20241008,163700,307485350,5130,5130,5130,5130,0
|
|
20241008,163600,307485350,5130,5130,5130,5130,0
|
|
20241008,163500,307485350,5130,5130,5130,5130,0
|
|
20241008,163400,307485350,5130,5130,5130,5130,0
|
|
20241008,163300,307485350,5130,5130,5130,5130,0
|
|
20241008,163200,307485350,5130,5130,5130,5130,0
|
|
20241008,163100,307485350,5130,5130,5130,5130,0
|
|
20241008,163000,307485350,5130,5130,5130,5130,0
|
|
20241008,162900,307485350,5130,5130,5130,5130,0
|
|
20241008,162800,307485350,5130,5130,5130,5130,0
|
|
20241008,162700,307485350,5130,5130,5130,5130,0
|
|
20241008,162600,307485350,5130,5130,5130,5130,0
|
|
20241008,162500,307485350,5130,5130,5130,5130,0
|
|
20241008,162400,307485350,5130,5130,5130,5130,0
|
|
20241008,162300,307485350,5130,5130,5130,5130,0
|
|
20241008,162200,307485350,5130,5130,5130,5130,0
|
|
20241008,162100,307485350,5130,5130,5130,5130,0
|
|
20241008,162000,307485350,5130,5130,5130,5130,0
|
|
20241008,161900,307485350,5130,5130,5130,5130,0
|
|
20241008,161800,307485350,5130,5130,5130,5130,0
|
|
20241008,161700,307485350,5130,5130,5130,5130,0
|
|
20241008,161600,307485350,5130,5130,5130,5130,0
|
|
20241008,161500,307485350,5130,5130,5130,5130,0
|
|
20241008,161400,307485350,5130,5130,5130,5130,0
|
|
20241008,161300,307485350,5130,5130,5130,5130,0
|
|
20241008,161200,307485350,5130,5130,5130,5130,0
|
|
20241008,161100,307485350,5130,5130,5130,5130,0
|
|
20241008,161000,307485350,5130,5130,5130,5130,232
|
|
20241008,160900,307485350,5130,5130,5130,5130,0
|
|
20241008,160800,307485350,5130,5130,5130,5130,0
|
|
20241008,160700,307485350,5130,5130,5130,5130,0
|
|
20241008,160600,307485350,5130,5130,5130,5130,0
|
|
20241008,160500,307485350,5130,5130,5130,5130,0
|
|
20241008,160400,307485350,5130,5130,5130,5130,0
|
|
20241008,160300,307485350,5130,5130,5130,5130,0
|
|
20241008,160200,307485350,5130,5130,5130,5130,0
|
|
20241008,160100,307485350,5130,5130,5130,5130,0
|
|
20241008,160000,307485350,5130,5130,5130,5130,0
|
|
20241008,155900,307485350,5130,5130,5130,5130,0
|
|
20241008,155800,307485350,5130,5130,5130,5130,0
|
|
20241008,155700,307485350,5130,5130,5130,5130,0
|
|
20241008,155600,307485350,5130,5130,5130,5130,0
|
|
20241008,155500,307485350,5130,5130,5130,5130,0
|
|
20241008,155400,307485350,5130,5130,5130,5130,0
|
|
20241008,155300,307485350,5130,5130,5130,5130,0
|
|
20241008,155200,307485350,5130,5130,5130,5130,0
|
|
20241008,155100,307485350,5130,5130,5130,5130,0
|
|
20241008,155000,307485350,5130,5130,5130,5130,0
|
|
20241008,154900,307485350,5130,5130,5130,5130,0
|
|
20241008,154800,307485350,5130,5130,5130,5130,0
|
|
20241008,154700,307485350,5130,5130,5130,5130,0
|
|
20241008,154600,307485350,5130,5130,5130,5130,0
|
|
20241008,154500,307485350,5130,5130,5130,5130,0
|
|
20241008,154400,307485350,5130,5130,5130,5130,0
|
|
20241008,154300,307485350,5130,5130,5130,5130,0
|
|
20241008,154200,307485350,5130,5130,5130,5130,0
|
|
20241008,154100,307485350,5130,5130,5130,5130,0
|
|
20241008,154000,307485350,5130,5130,5130,5130,232
|
|
20241008,153900,307485350,5130,5130,5130,5130,0
|
|
20241008,153800,307485350,5130,5130,5130,5130,0
|
|
20241008,153700,307485350,5130,5130,5130,5130,0
|
|
20241008,153600,307485350,5130,5130,5130,5130,0
|
|
20241008,153500,307485350,5130,5130,5130,5130,0
|
|
20241008,153400,307485350,5130,5130,5130,5130,0
|
|
20241008,153300,307485350,5130,5130,5130,5130,0
|
|
20241008,153200,307485350,5130,5130,5130,5130,0
|
|
20241008,153100,307485350,5130,5130,5130,5130,0
|
|
20241008,153000,307485350,5130,5130,5130,5130,232
|
|
20241008,152900,306295190,5130,5130,5130,5130,0
|
|
20241008,152800,306295190,5130,5130,5130,5130,0
|
|
20241008,152700,306295190,5130,5130,5130,5130,0
|
|
20241008,152600,306295190,5130,5130,5130,5130,0
|
|
20241008,152500,306295190,5130,5130,5130,5130,0
|
|
20241008,152400,306295190,5130,5130,5130,5130,0
|
|
20241008,152300,306295190,5130,5130,5130,5130,0
|
|
20241008,152200,306295190,5130,5130,5130,5130,0
|
|
20241008,152100,306295190,5130,5130,5130,5130,0
|
|
20241008,152000,306295190,5130,5130,5130,5130,0
|
|
20241008,151900,306295190,5130,5070,5130,5060,1159
|
|
20241008,151800,300417090,5060,5080,5080,5060,519
|
|
20241008,151700,297789320,5090,5080,5110,5070,1804
|
|
20241008,151600,288593190,5080,5070,5080,5060,169
|
|
20241008,151500,287736030,5070,5070,5080,5060,1167
|
|
20241008,151400,281823040,5080,5090,5090,5080,3145
|
|
20241008,151300,265843840,5090,5100,5100,5090,430
|
|
20241008,151200,263653570,5110,5110,5110,5110,0
|
|
20241008,151100,263653570,5110,5110,5110,5110,0
|
|
20241008,151000,263653570,5110,5110,5110,5110,393
|
|
20241008,150900,261645340,5110,5110,5110,5110,0
|
|
20241008,150800,261645340,5110,5110,5110,5110,233
|
|
20241008,150700,260454710,5130,5130,5130,5130,0
|
|
20241008,150600,260454710,5130,5130,5130,5130,0
|
|
20241008,150500,260454710,5130,5130,5130,5130,0
|
|
20241008,150400,260454710,5130,5130,5130,5130,0
|
|
20241008,150300,260454710,5130,5130,5130,5130,0
|
|
20241008,150200,260454710,5130,5130,5130,5130,0
|
|
20241008,150100,260454710,5130,5130,5130,5130,76
|
|
20241008,150000,260064830,5140,5140,5140,5140,0
|
|
20241008,145900,260064830,5140,5140,5140,5140,0
|
|
20241008,145800,260064830,5140,5140,5140,5140,0
|
|
20241008,145700,260064830,5140,5140,5140,5140,0
|
|
20241008,145600,260064830,5140,5140,5140,5140,0
|
|
20241008,145500,260064830,5140,5140,5140,5140,0
|
|
20241008,145400,260064830,5140,5140,5140,5140,0
|
|
20241008,145300,260064830,5140,5140,5140,5140,0
|
|
20241008,145200,260064830,5140,5140,5140,5140,0
|
|
20241008,145100,260064830,5140,5140,5140,5140,1
|
|
20241008,145000,260059690,5120,5120,5120,5120,0
|
|
20241008,144900,260059690,5120,5120,5120,5120,0
|
|
20241008,144800,260059690,5120,5120,5120,5120,184
|
|
20241008,144700,259117610,5150,5150,5150,5150,0
|
|
20241008,144600,259117610,5150,5150,5150,5150,0
|
|
20241008,144500,259117610,5150,5150,5150,5150,0
|
|
20241008,144400,259117610,5150,5140,5150,5140,104
|
|
20241008,144300,258582580,5120,5120,5120,5120,2
|
|
20241008,144200,258572340,5120,5120,5120,5120,0
|
|
20241008,144100,258572340,5120,5120,5120,5120,0
|
|
20241008,144000,258572340,5120,5120,5120,5120,10
|
|
20241008,143900,258521140,5120,5120,5120,5120,0
|
|
20241008,143800,258521140,5120,5120,5120,5120,0
|
|
20241008,143700,258521140,5120,5120,5120,5120,0
|
|
20241008,143600,258521140,5120,5120,5120,5120,0
|
|
20241008,143500,258521140,5120,5120,5120,5120,0
|
|
20241008,143400,258521140,5120,5120,5120,5120,86
|
|
20241008,143300,258080820,5120,5120,5120,5120,0
|
|
20241008,143200,258080820,5120,5120,5120,5120,0
|
|
20241008,143100,258080820,5120,5120,5120,5120,0
|
|
20241008,143000,258080820,5120,5120,5120,5120,0
|
|
20241008,142900,258080820,5120,5110,5120,5110,50
|
|
20241008,142800,257825310,5110,5110,5110,5110,0
|
|
20241008,142700,257825310,5110,5110,5110,5110,0
|
|
20241008,142600,257825310,5110,5110,5110,5110,1
|
|
20241008,142500,257820200,5120,5120,5120,5120,0
|
|
20241008,142400,257820200,5120,5120,5120,5120,0
|
|
20241008,142300,257820200,5120,5120,5120,5120,0
|
|
20241008,142200,257820200,5120,5120,5120,5120,0
|
|
20241008,142100,257820200,5120,5120,5120,5120,0
|
|
20241008,142000,257820200,5120,5120,5120,5120,85
|
|
20241008,141900,257385000,5110,5110,5110,5110,0
|
|
20241008,141800,257385000,5110,5110,5110,5110,0
|
|
20241008,141700,257385000,5110,5110,5110,5110,0
|
|
20241008,141600,257385000,5110,5110,5110,5110,300
|
|
20241008,141500,255852000,5110,5110,5110,5110,0
|
|
20241008,141400,255852000,5110,5110,5110,5110,0
|
|
20241008,141300,255852000,5110,5110,5110,5110,0
|
|
20241008,141200,255852000,5110,5110,5110,5110,0
|
|
20241008,141100,255852000,5110,5110,5110,5110,0
|
|
20241008,141000,255852000,5110,5110,5110,5110,0
|
|
20241008,140900,255852000,5110,5110,5110,5110,88
|
|
20241008,140800,255402320,5110,5110,5110,5110,0
|
|
20241008,140700,255402320,5110,5110,5110,5110,49
|
|
20241008,140600,255151930,5110,5110,5110,5110,0
|
|
20241008,140500,255151930,5110,5110,5110,5110,0
|
|
20241008,140400,255151930,5110,5100,5110,5100,391
|
|
20241008,140300,253156510,5100,5100,5100,5100,0
|
|
20241008,140200,253156510,5100,5100,5100,5100,0
|
|
20241008,140100,253156510,5100,5100,5100,5100,0
|
|
20241008,140000,253156510,5100,5100,5100,5100,79
|
|
20241008,135900,252753610,5100,5100,5100,5100,0
|
|
20241008,135800,252753610,5100,5100,5100,5100,0
|
|
20241008,135700,252753610,5100,5100,5100,5100,0
|
|
20241008,135600,252753610,5100,5100,5100,5100,0
|
|
20241008,135500,252753610,5100,5100,5100,5100,0
|
|
20241008,135400,252753610,5100,5100,5100,5100,0
|
|
20241008,135300,252753610,5100,5100,5100,5100,0
|
|
20241008,135200,252753610,5100,5100,5100,5100,0
|
|
20241008,135100,252753610,5100,5100,5100,5100,0
|
|
20241008,135000,252753610,5100,5100,5100,5100,0
|
|
20241008,134900,252753610,5100,5090,5100,5090,29
|
|
20241008,134800,252605800,5100,5100,5100,5100,88
|
|
20241008,134700,252157000,5100,5100,5100,5100,0
|
|
20241008,134600,252157000,5100,5100,5100,5100,0
|
|
20241008,134500,252157000,5100,5100,5100,5100,24
|
|
20241008,134400,252034600,5100,5100,5100,5100,0
|
|
20241008,134300,252034600,5100,5100,5100,5100,0
|
|
20241008,134200,252034600,5100,5100,5100,5100,0
|
|
20241008,134100,252034600,5100,5100,5100,5100,36
|
|
20241008,134000,251851000,5100,5100,5100,5100,0
|
|
20241008,133900,251851000,5100,5100,5100,5100,0
|
|
20241008,133800,251851000,5100,5110,5110,5100,1501
|
|
20241008,133700,244185890,5140,5140,5140,5140,0
|
|
20241008,133600,244185890,5140,5140,5140,5140,0
|
|
20241008,133500,244185890,5140,5140,5140,5140,0
|
|
20241008,133400,244185890,5140,5140,5140,5140,0
|
|
20241008,133300,244185890,5140,5140,5140,5140,0
|
|
20241008,133200,244185890,5140,5140,5140,5140,0
|
|
20241008,133100,244185890,5140,5140,5140,5140,91
|
|
20241008,133000,243718150,5110,5110,5110,5110,0
|
|
20241008,132900,243718150,5110,5110,5110,5110,0
|
|
20241008,132800,243718150,5110,5110,5110,5110,21
|
|
20241008,132700,243610840,5110,5110,5110,5110,49
|
|
20241008,132600,243360450,5090,5090,5090,5090,0
|
|
20241008,132500,243360450,5090,5090,5090,5090,0
|
|
20241008,132400,243360450,5090,5090,5090,5090,0
|
|
20241008,132300,243360450,5090,5090,5090,5090,0
|
|
20241008,132200,243360450,5090,5080,5090,5080,1000
|
|
20241008,132100,238270550,5080,5080,5080,5080,20
|
|
20241008,132000,238168950,5080,5080,5080,5080,80
|
|
20241008,131900,237762550,5080,5080,5080,5080,5
|
|
20241008,131800,237737150,5070,5070,5070,5070,0
|
|
20241008,131700,237737150,5070,5070,5070,5070,0
|
|
20241008,131600,237737150,5070,5070,5070,5070,0
|
|
20241008,131500,237737150,5070,5070,5070,5070,0
|
|
20241008,131400,237737150,5070,5070,5070,5070,76
|
|
20241008,131300,237351830,5070,5070,5070,5070,0
|
|
20241008,131200,237351830,5070,5070,5070,5070,0
|
|
20241008,131100,237351830,5070,5070,5070,5070,119
|
|
20241008,131000,236748500,5050,5050,5050,5050,0
|
|
20241008,130900,236748500,5050,5050,5050,5050,0
|
|
20241008,130800,236748500,5050,5050,5050,5050,0
|
|
20241008,130700,236748500,5050,5050,5050,5050,0
|
|
20241008,130600,236748500,5050,5070,5070,5050,873
|
|
20241008,130500,232334730,5050,5050,5050,5050,0
|
|
20241008,130400,232334730,5050,5050,5050,5050,0
|
|
20241008,130300,232334730,5050,5050,5050,5050,0
|
|
20241008,130200,232334730,5050,5060,5060,5050,2000
|
|
20241008,130100,222226040,5070,5070,5070,5070,987
|
|
20241008,130000,217221950,5070,5070,5070,5070,130
|
|
20241008,125900,216562850,5070,5070,5070,5070,0
|
|
20241008,125800,216562850,5070,5070,5070,5070,0
|
|
20241008,125700,216562850,5070,5070,5070,5070,0
|
|
20241008,125600,216562850,5070,5070,5070,5070,0
|
|
20241008,125500,216562850,5070,5070,5070,5070,0
|
|
20241008,125400,216562850,5070,5070,5070,5070,0
|
|
20241008,125300,216562850,5070,5070,5070,5070,60
|
|
20241008,125200,216258650,5080,5080,5080,5080,40
|
|
20241008,125100,216055450,5080,5080,5080,5080,0
|
|
20241008,125000,216055450,5080,5080,5080,5080,6
|
|
20241008,124900,216024970,5070,5090,5090,5070,4441
|
|
20241008,124800,193488670,5110,5110,5110,5110,0
|
|
20241008,124700,193488670,5110,5110,5110,5110,0
|
|
20241008,124600,193488670,5110,5110,5110,5110,0
|
|
20241008,124500,193488670,5110,5110,5110,5110,0
|
|
20241008,124400,193488670,5110,5100,5110,5100,201
|
|
20241008,124300,192463560,5100,5100,5100,5100,0
|
|
20241008,124200,192463560,5100,5100,5100,5100,0
|
|
20241008,124100,192463560,5100,5100,5100,5100,100
|
|
20241008,124000,191953560,5100,5100,5100,5100,180
|
|
20241008,123900,191035560,5100,5100,5100,5100,0
|
|
20241008,123800,191035560,5100,5100,5100,5100,0
|
|
20241008,123700,191035560,5100,5100,5100,5100,0
|
|
20241008,123600,191035560,5100,5100,5100,5100,0
|
|
20241008,123500,191035560,5100,5100,5100,5100,0
|
|
20241008,123400,191035560,5100,5100,5100,5100,0
|
|
20241008,123300,191035560,5100,5100,5100,5100,0
|
|
20241008,123200,191035560,5100,5100,5100,5100,0
|
|
20241008,123100,191035560,5100,5100,5100,5100,0
|
|
20241008,123000,191035560,5100,5100,5100,5100,0
|
|
20241008,122900,191035560,5100,5100,5100,5100,0
|
|
20241008,122800,191035560,5100,5100,5100,5100,5
|
|
20241008,122700,191010060,5100,5100,5100,5100,0
|
|
20241008,122600,191010060,5100,5100,5100,5100,0
|
|
20241008,122500,191010060,5100,5100,5100,5100,0
|
|
20241008,122400,191010060,5100,5100,5100,5100,700
|
|
20241008,122300,187440060,5100,5100,5100,5100,0
|
|
20241008,122200,187440060,5100,5100,5100,5100,0
|
|
20241008,122100,187440060,5100,5100,5100,5100,8
|
|
20241008,122000,187399260,5100,5100,5100,5100,158
|
|
20241008,121900,186593460,5080,5080,5080,5080,0
|
|
20241008,121800,186593460,5080,5090,5090,5080,300
|
|
20241008,121700,185067570,5100,5100,5100,5100,0
|
|
20241008,121600,185067570,5100,5100,5100,5100,700
|
|
20241008,121500,181497570,5100,5100,5100,5100,0
|
|
20241008,121400,181497570,5100,5100,5100,5100,45
|
|
20241008,121300,181268070,5100,5100,5100,5100,97
|
|
20241008,121200,180773370,5100,5100,5100,5100,13
|
|
20241008,121100,180707070,5100,5100,5100,5100,7
|
|
20241008,121000,180671370,5090,5090,5090,5090,0
|
|
20241008,120900,180671370,5090,5090,5090,5090,0
|
|
20241008,120800,180671370,5090,5090,5090,5090,0
|
|
20241008,120700,180671370,5090,5090,5090,5090,0
|
|
20241008,120600,180671370,5090,5090,5090,5090,0
|
|
20241008,120500,180671370,5090,5090,5090,5090,46
|
|
20241008,120400,180437230,5100,5100,5100,5100,0
|
|
20241008,120300,180437230,5100,5100,5100,5100,0
|
|
20241008,120200,180437230,5100,5100,5100,5100,0
|
|
20241008,120100,180437230,5100,5100,5100,5100,0
|
|
20241008,120000,180437230,5100,5100,5100,5100,0
|
|
20241008,115900,180437230,5100,5100,5100,5100,2
|
|
20241008,115800,180427030,5100,5100,5100,5100,33
|
|
20241008,115700,180258730,5100,5100,5100,5100,223
|
|
20241008,115600,179121430,5110,5110,5110,5110,0
|
|
20241008,115500,179121430,5110,5110,5110,5110,0
|
|
20241008,115400,179121430,5110,5110,5110,5110,0
|
|
20241008,115300,179121430,5110,5110,5110,5110,0
|
|
20241008,115200,179121430,5110,5110,5110,5110,0
|
|
20241008,115100,179121430,5110,5110,5110,5110,0
|
|
20241008,115000,179121430,5110,5110,5110,5110,100
|
|
20241008,114900,178610430,5110,5150,5170,5110,2986
|
|
20241008,114800,163283000,5150,5130,5150,5130,500
|
|
20241008,114700,160710270,5110,5110,5110,5110,0
|
|
20241008,114600,160710270,5110,5110,5110,5110,0
|
|
20241008,114500,160710270,5110,5110,5110,5110,0
|
|
20241008,114400,160710270,5110,5110,5110,5110,0
|
|
20241008,114300,160710270,5110,5110,5110,5110,0
|
|
20241008,114200,160710270,5110,5110,5110,5110,0
|
|
20241008,114100,160710270,5110,5110,5110,5110,0
|
|
20241008,114000,160710270,5110,5110,5110,5110,0
|
|
20241008,113900,160710270,5110,5110,5110,5110,0
|
|
20241008,113800,160710270,5110,5110,5110,5110,0
|
|
20241008,113700,160710270,5110,5110,5110,5110,0
|
|
20241008,113600,160710270,5110,5110,5110,5110,0
|
|
20241008,113500,160710270,5110,5110,5110,5110,0
|
|
20241008,113400,160710270,5110,5110,5110,5110,0
|
|
20241008,113300,160710270,5110,5110,5110,5110,1088
|
|
20241008,113200,155150590,5120,5120,5120,5120,0
|
|
20241008,113100,155150590,5120,5120,5120,5120,0
|
|
20241008,113000,155150590,5120,5120,5120,5120,0
|
|
20241008,112900,155150590,5120,5120,5120,5120,0
|
|
20241008,112800,155150590,5120,5120,5120,5120,30
|
|
20241008,112700,154996990,5110,5110,5110,5110,0
|
|
20241008,112600,154996990,5110,5110,5110,5110,0
|
|
20241008,112500,154996990,5110,5110,5110,5110,0
|
|
20241008,112400,154996990,5110,5110,5110,5110,0
|
|
20241008,112300,154996990,5110,5110,5110,5110,51
|
|
20241008,112200,154736380,5110,5110,5110,5110,122
|
|
20241008,112100,154112960,5100,5100,5100,5100,25
|
|
20241008,112000,153985460,5130,5130,5130,5130,5
|
|
20241008,111900,153959810,5100,5100,5100,5100,0
|
|
20241008,111800,153959810,5100,5100,5100,5100,0
|
|
20241008,111700,153959810,5100,5100,5100,5100,0
|
|
20241008,111600,153959810,5100,5100,5100,5100,0
|
|
20241008,111500,153959810,5100,5100,5100,5100,0
|
|
20241008,111400,153959810,5100,5100,5100,5100,48
|
|
20241008,111300,153715010,5110,5110,5110,5110,209
|
|
20241008,111200,152647020,5110,5110,5110,5110,0
|
|
20241008,111100,152647020,5110,5110,5110,5110,0
|
|
20241008,111000,152647020,5110,5110,5110,5110,0
|
|
20241008,110900,152647020,5110,5110,5110,5110,123
|
|
20241008,110800,152018490,5140,5140,5140,5140,0
|
|
20241008,110700,152018490,5140,5140,5140,5140,79
|
|
20241008,110600,151612430,5140,5140,5140,5140,0
|
|
20241008,110500,151612430,5140,5140,5140,5140,44
|
|
20241008,110400,151386270,5140,5140,5140,5140,0
|
|
20241008,110300,151386270,5140,5140,5140,5140,0
|
|
20241008,110200,151386270,5140,5140,5140,5140,0
|
|
20241008,110100,151386270,5140,5140,5140,5140,0
|
|
20241008,110000,151386270,5140,5140,5140,5140,0
|
|
20241008,105900,151386270,5140,5140,5140,5140,0
|
|
20241008,105800,151386270,5140,5140,5140,5140,77
|
|
20241008,105700,150990490,5140,5140,5140,5140,0
|
|
20241008,105600,150990490,5140,5140,5140,5140,0
|
|
20241008,105500,150990490,5140,5140,5140,5140,0
|
|
20241008,105400,150990490,5140,5140,5140,5140,0
|
|
20241008,105300,150990490,5140,5140,5140,5140,23
|
|
20241008,105200,150872270,5100,5100,5100,5100,0
|
|
20241008,105100,150872270,5100,5100,5100,5100,0
|
|
20241008,105000,150872270,5100,5100,5100,5100,0
|
|
20241008,104900,150872270,5100,5100,5100,5100,0
|
|
20241008,104800,150872270,5100,5100,5100,5100,0
|
|
20241008,104700,150872270,5100,5100,5100,5100,0
|
|
20241008,104600,150872270,5100,5100,5100,5100,0
|
|
20241008,104500,150872270,5100,5100,5100,5100,0
|
|
20241008,104400,150872270,5100,5100,5100,5100,0
|
|
20241008,104300,150872270,5100,5100,5100,5100,0
|
|
20241008,104200,150872270,5100,5100,5100,5100,400
|
|
20241008,104100,148832270,5110,5110,5110,5110,0
|
|
20241008,104000,148832270,5110,5110,5110,5110,100
|
|
20241008,103900,148321270,5100,5100,5100,5100,0
|
|
20241008,103800,148321270,5100,5100,5100,5100,0
|
|
20241008,103700,148321270,5100,5100,5100,5100,0
|
|
20241008,103600,148321270,5100,5100,5100,5100,0
|
|
20241008,103500,148321270,5100,5080,5100,5080,1680
|
|
20241008,103400,139763730,5090,5090,5090,5090,458
|
|
20241008,103300,137432510,5090,5090,5090,5090,390
|
|
20241008,103200,135447410,5100,5100,5100,5100,125
|
|
20241008,103100,134809910,5100,5100,5100,5100,0
|
|
20241008,103000,134809910,5100,5100,5100,5100,0
|
|
20241008,102900,134809910,5100,5100,5100,5100,0
|
|
20241008,102800,134809910,5100,5100,5100,5100,0
|
|
20241008,102700,134809910,5100,5100,5100,5100,0
|
|
20241008,102600,134809910,5100,5100,5100,5100,0
|
|
20241008,102500,134809910,5100,5100,5100,5100,0
|
|
20241008,102400,134809910,5100,5100,5100,5100,0
|
|
20241008,102300,134809910,5100,5100,5100,5100,473
|
|
20241008,102200,132397610,5100,5100,5100,5100,40
|
|
20241008,102100,132193610,5100,5100,5100,5100,152
|
|
20241008,102000,131418410,5120,5120,5120,5120,0
|
|
20241008,101900,131418410,5120,5120,5120,5120,0
|
|
20241008,101800,131418410,5120,5120,5120,5120,0
|
|
20241008,101700,131418410,5120,5120,5120,5120,0
|
|
20241008,101600,131418410,5120,5120,5120,5120,0
|
|
20241008,101500,131418410,5120,5120,5120,5120,0
|
|
20241008,101400,131418410,5120,5120,5120,5120,0
|
|
20241008,101300,131418410,5120,5120,5120,5120,0
|
|
20241008,101200,131418410,5120,5120,5120,5120,0
|
|
20241008,101100,131418410,5120,5120,5120,5120,0
|
|
20241008,101000,131418410,5120,5120,5120,5120,0
|
|
20241008,100900,131418410,5120,5120,5120,5120,0
|
|
20241008,100800,131418410,5120,5120,5120,5120,0
|
|
20241008,100700,131418410,5120,5110,5120,5100,2025
|
|
20241008,100600,121079950,5120,5120,5120,5120,0
|
|
20241008,100500,121079950,5120,5120,5120,5120,196
|
|
20241008,100400,120076430,5120,5120,5120,5120,37
|
|
20241008,100300,119886990,5120,5120,5120,5120,0
|
|
20241008,100200,119886990,5120,5120,5120,5120,0
|
|
20241008,100100,119886990,5120,5120,5120,5120,0
|
|
20241008,100000,119886990,5120,5120,5120,5120,100
|
|
20241008,095900,119374990,5120,5120,5120,5120,0
|
|
20241008,095800,119374990,5120,5120,5120,5120,0
|
|
20241008,095700,119374990,5120,5120,5120,5120,0
|
|
20241008,095600,119374990,5120,5120,5120,5120,354
|
|
20241008,095500,117562510,5120,5120,5120,5120,0
|
|
20241008,095400,117562510,5120,5120,5120,5120,0
|
|
20241008,095300,117562510,5120,5110,5120,5110,1002
|
|
20241008,095200,112442280,5110,5110,5150,5100,6103
|
|
20241008,095100,81222440,5110,5150,5150,5110,6606
|
|
20241008,095000,47348110,5190,5180,5190,5180,101
|
|
20241008,094900,46824810,5160,5160,5160,5160,0
|
|
20241008,094800,46824810,5160,5160,5160,5160,0
|
|
20241008,094700,46824810,5160,5160,5160,5160,0
|
|
20241008,094600,46824810,5160,5160,5160,5160,1
|
|
20241008,094500,46819650,5170,5170,5170,5170,85
|
|
20241008,094400,46380200,5170,5210,5210,5170,20
|
|
20241008,094300,46276160,5210,5200,5210,5200,301
|
|
20241008,094200,44710950,5200,5170,5200,5170,2550
|
|
20241008,094100,31462850,5160,5160,5160,5160,109
|
|
20241008,094000,30900410,5160,5140,5160,5140,1004
|
|
20241008,093900,25732010,5140,5140,5140,5140,0
|
|
20241008,093800,25732010,5140,5140,5140,5140,0
|
|
20241008,093700,25732010,5140,5140,5140,5140,0
|
|
20241008,093600,25732010,5140,5130,5140,5130,30
|
|
20241008,093500,25577830,5140,5140,5140,5140,1
|
|
20241008,093400,25572690,5130,5130,5130,5130,162
|
|
20241008,093300,24741630,5130,5130,5130,5130,100
|
|
20241008,093200,24228630,5130,5130,5130,5130,0
|
|
20241008,093100,24228630,5130,5130,5130,5130,0
|
|
20241008,093000,24228630,5130,5130,5130,5130,2052
|
|
20241008,092900,13701870,5130,5130,5130,5130,0
|
|
20241008,092800,13701870,5130,5130,5130,5130,0
|
|
20241008,092700,13701870,5130,5130,5130,5130,203
|
|
20241008,092600,12660480,5130,5130,5130,5130,0
|
|
20241008,092500,12660480,5130,5130,5130,5130,150
|
|
20241008,092400,11890980,5130,5130,5130,5130,239
|
|
20241008,092300,10664910,5140,5140,5140,5140,61
|
|
20241008,092200,10351370,5150,5150,5150,5150,0
|
|
20241008,092100,10351370,5150,5150,5150,5150,0
|
|
20241008,092000,10351370,5150,5150,5150,5150,0
|
|
20241008,091900,10351370,5150,5150,5150,5150,118
|
|
20241008,091800,9743670,5150,5140,5150,5130,701
|
|
20241008,091700,6139370,5140,5140,5140,5140,5
|
|
20241008,091600,6113670,5150,5150,5150,5150,0
|
|
20241008,091500,6113670,5150,5150,5150,5150,0
|
|
20241008,091400,6113670,5150,5150,5150,5150,0
|
|
20241008,091300,6113670,5150,5150,5150,5150,0
|
|
20241008,091200,6113670,5150,5150,5150,5150,0
|
|
20241008,091100,6113670,5150,5150,5150,5150,0
|
|
20241008,091000,6113670,5150,5150,5150,5150,0
|
|
20241008,090900,6113670,5150,5150,5150,5150,1
|
|
20241008,090800,6108520,5150,5150,5150,5150,1000
|
|
20241008,090700,958520,5160,5160,5160,5160,0
|
|
20241008,090600,958520,5160,5160,5160,5160,0
|
|
20241008,090500,958520,5160,5160,5160,5160,0
|
|
20241008,090400,958520,5160,5160,5160,5160,0
|
|
20241008,090300,958520,5160,5160,5160,5160,0
|
|
20241008,090200,958520,5160,5160,5160,5160,0
|
|
20241008,090100,958520,5160,5160,5160,5160,0
|
|
20241008,090000,958520,5160,5120,5160,5120,187
|