695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,203200,183856860,5710,5710,5710,5710,324
|
|
20241015,203100,183856860,5710,5710,5710,5710,0
|
|
20241015,203000,183856860,5710,5710,5710,5710,0
|
|
20241015,202900,183856860,5710,5710,5710,5710,0
|
|
20241015,202800,183856860,5710,5710,5710,5710,0
|
|
20241015,202700,183856860,5710,5710,5710,5710,0
|
|
20241015,202600,183856860,5710,5710,5710,5710,0
|
|
20241015,202500,183856860,5710,5710,5710,5710,0
|
|
20241015,202400,183856860,5710,5710,5710,5710,0
|
|
20241015,202300,183856860,5710,5710,5710,5710,0
|
|
20241015,202200,183856860,5710,5710,5710,5710,0
|
|
20241015,202100,183856860,5710,5710,5710,5710,0
|
|
20241015,202000,183856860,5710,5710,5710,5710,0
|
|
20241015,201900,183856860,5710,5710,5710,5710,0
|
|
20241015,201800,183856860,5710,5710,5710,5710,0
|
|
20241015,201700,183856860,5710,5710,5710,5710,0
|
|
20241015,201600,183856860,5710,5710,5710,5710,0
|
|
20241015,201500,183856860,5710,5710,5710,5710,0
|
|
20241015,201400,183856860,5710,5710,5710,5710,0
|
|
20241015,201300,183856860,5710,5710,5710,5710,0
|
|
20241015,201200,183856860,5710,5710,5710,5710,0
|
|
20241015,201100,183856860,5710,5710,5710,5710,0
|
|
20241015,201000,183856860,5710,5710,5710,5710,0
|
|
20241015,200900,183856860,5710,5710,5710,5710,0
|
|
20241015,200800,183856860,5710,5710,5710,5710,0
|
|
20241015,200700,183856860,5710,5710,5710,5710,0
|
|
20241015,200600,183856860,5710,5710,5710,5710,0
|
|
20241015,200500,183856860,5710,5710,5710,5710,0
|
|
20241015,200400,183856860,5710,5710,5710,5710,0
|
|
20241015,200300,183856860,5710,5710,5710,5710,0
|
|
20241015,200200,183856860,5710,5710,5710,5710,324
|
|
20241015,200100,183856860,5710,5710,5710,5710,0
|
|
20241015,200000,183856860,5710,5710,5710,5710,0
|
|
20241015,195900,183856860,5710,5710,5710,5710,0
|
|
20241015,195800,183856860,5710,5710,5710,5710,0
|
|
20241015,195700,183856860,5710,5710,5710,5710,0
|
|
20241015,195600,183856860,5710,5710,5710,5710,0
|
|
20241015,195500,183856860,5710,5710,5710,5710,0
|
|
20241015,195400,183856860,5710,5710,5710,5710,0
|
|
20241015,195300,183856860,5710,5710,5710,5710,0
|
|
20241015,195200,183856860,5710,5710,5710,5710,0
|
|
20241015,195100,183856860,5710,5710,5710,5710,0
|
|
20241015,195000,183856860,5710,5710,5710,5710,0
|
|
20241015,194900,183856860,5710,5710,5710,5710,0
|
|
20241015,194800,183856860,5710,5710,5710,5710,0
|
|
20241015,194700,183856860,5710,5710,5710,5710,0
|
|
20241015,194600,183856860,5710,5710,5710,5710,0
|
|
20241015,194500,183856860,5710,5710,5710,5710,0
|
|
20241015,194400,183856860,5710,5710,5710,5710,0
|
|
20241015,194300,183856860,5710,5710,5710,5710,0
|
|
20241015,194200,183856860,5710,5710,5710,5710,0
|
|
20241015,194100,183856860,5710,5710,5710,5710,0
|
|
20241015,194000,183856860,5710,5710,5710,5710,0
|
|
20241015,193900,183856860,5710,5710,5710,5710,0
|
|
20241015,193800,183856860,5710,5710,5710,5710,0
|
|
20241015,193700,183856860,5710,5710,5710,5710,0
|
|
20241015,193600,183856860,5710,5710,5710,5710,0
|
|
20241015,193500,183856860,5710,5710,5710,5710,0
|
|
20241015,193400,183856860,5710,5710,5710,5710,0
|
|
20241015,193300,183856860,5710,5710,5710,5710,0
|
|
20241015,193200,183856860,5710,5710,5710,5710,324
|
|
20241015,193100,183856860,5710,5710,5710,5710,0
|
|
20241015,193000,183856860,5710,5710,5710,5710,0
|
|
20241015,192900,183856860,5710,5710,5710,5710,0
|
|
20241015,192800,183856860,5710,5710,5710,5710,0
|
|
20241015,192700,183856860,5710,5710,5710,5710,0
|
|
20241015,192600,183856860,5710,5710,5710,5710,0
|
|
20241015,192500,183856860,5710,5710,5710,5710,0
|
|
20241015,192400,183856860,5710,5710,5710,5710,0
|
|
20241015,192300,183856860,5710,5710,5710,5710,0
|
|
20241015,192200,183856860,5710,5710,5710,5710,0
|
|
20241015,192100,183856860,5710,5710,5710,5710,0
|
|
20241015,192000,183856860,5710,5710,5710,5710,0
|
|
20241015,191900,183856860,5710,5710,5710,5710,0
|
|
20241015,191800,183856860,5710,5710,5710,5710,0
|
|
20241015,191700,183856860,5710,5710,5710,5710,0
|
|
20241015,191600,183856860,5710,5710,5710,5710,0
|
|
20241015,191500,183856860,5710,5710,5710,5710,0
|
|
20241015,191400,183856860,5710,5710,5710,5710,0
|
|
20241015,191300,183856860,5710,5710,5710,5710,0
|
|
20241015,191200,183856860,5710,5710,5710,5710,0
|
|
20241015,191100,183856860,5710,5710,5710,5710,0
|
|
20241015,191000,183856860,5710,5710,5710,5710,0
|
|
20241015,190900,183856860,5710,5710,5710,5710,0
|
|
20241015,190800,183856860,5710,5710,5710,5710,0
|
|
20241015,190700,183856860,5710,5710,5710,5710,0
|
|
20241015,190600,183856860,5710,5710,5710,5710,0
|
|
20241015,190500,183856860,5710,5710,5710,5710,0
|
|
20241015,190400,183856860,5710,5710,5710,5710,0
|
|
20241015,190300,183856860,5710,5710,5710,5710,0
|
|
20241015,190200,183856860,5710,5710,5710,5710,324
|
|
20241015,190100,183856860,5710,5710,5710,5710,0
|
|
20241015,190000,183856860,5710,5710,5710,5710,0
|
|
20241015,185900,183856860,5710,5710,5710,5710,0
|
|
20241015,185800,183856860,5710,5710,5710,5710,0
|
|
20241015,185700,183856860,5710,5710,5710,5710,0
|
|
20241015,185600,183856860,5710,5710,5710,5710,0
|
|
20241015,185500,183856860,5710,5710,5710,5710,0
|
|
20241015,185400,183856860,5710,5710,5710,5710,0
|
|
20241015,185300,183856860,5710,5710,5710,5710,0
|
|
20241015,185200,183856860,5710,5710,5710,5710,0
|
|
20241015,185100,183856860,5710,5710,5710,5710,0
|
|
20241015,185000,183856860,5710,5710,5710,5710,0
|
|
20241015,184900,183856860,5710,5710,5710,5710,0
|
|
20241015,184800,183856860,5710,5710,5710,5710,0
|
|
20241015,184700,183856860,5710,5710,5710,5710,0
|
|
20241015,184600,183856860,5710,5710,5710,5710,0
|
|
20241015,184500,183856860,5710,5710,5710,5710,0
|
|
20241015,184400,183856860,5710,5710,5710,5710,0
|
|
20241015,184300,183856860,5710,5710,5710,5710,0
|
|
20241015,184200,183856860,5710,5710,5710,5710,0
|
|
20241015,184100,183856860,5710,5710,5710,5710,0
|
|
20241015,184000,183856860,5710,5710,5710,5710,0
|
|
20241015,183900,183856860,5710,5710,5710,5710,0
|
|
20241015,183800,183856860,5710,5710,5710,5710,0
|
|
20241015,183700,183856860,5710,5710,5710,5710,0
|
|
20241015,183600,183856860,5710,5710,5710,5710,0
|
|
20241015,183500,183856860,5710,5710,5710,5710,0
|
|
20241015,183400,183856860,5710,5710,5710,5710,0
|
|
20241015,183300,183856860,5710,5710,5710,5710,0
|
|
20241015,183200,183856860,5710,5710,5710,5710,324
|
|
20241015,183100,183856860,5710,5710,5710,5710,0
|
|
20241015,183000,183856860,5710,5710,5710,5710,0
|
|
20241015,182900,183856860,5710,5710,5710,5710,0
|
|
20241015,182800,183856860,5710,5710,5710,5710,0
|
|
20241015,182700,183856860,5710,5710,5710,5710,0
|
|
20241015,182600,183856860,5710,5710,5710,5710,0
|
|
20241015,182500,183856860,5710,5710,5710,5710,0
|
|
20241015,182400,183856860,5710,5710,5710,5710,0
|
|
20241015,182300,183856860,5710,5710,5710,5710,0
|
|
20241015,182200,183856860,5710,5710,5710,5710,0
|
|
20241015,182100,183856860,5710,5710,5710,5710,0
|
|
20241015,182000,183856860,5710,5710,5710,5710,0
|
|
20241015,181900,183856860,5710,5710,5710,5710,0
|
|
20241015,181800,183856860,5710,5710,5710,5710,0
|
|
20241015,181700,183856860,5710,5710,5710,5710,0
|
|
20241015,181600,183856860,5710,5710,5710,5710,0
|
|
20241015,181500,183856860,5710,5710,5710,5710,0
|
|
20241015,181400,183856860,5710,5710,5710,5710,0
|
|
20241015,181300,183856860,5710,5710,5710,5710,0
|
|
20241015,181200,183856860,5710,5710,5710,5710,0
|
|
20241015,181100,183856860,5710,5710,5710,5710,0
|
|
20241015,181000,183856860,5710,5710,5710,5710,0
|
|
20241015,180900,183856860,5710,5710,5710,5710,0
|
|
20241015,180800,183856860,5710,5710,5710,5710,0
|
|
20241015,180700,183856860,5710,5710,5710,5710,0
|
|
20241015,180600,183856860,5710,5710,5710,5710,0
|
|
20241015,180500,183856860,5710,5710,5710,5710,0
|
|
20241015,180400,183856860,5710,5710,5710,5710,0
|
|
20241015,180300,183856860,5710,5710,5710,5710,0
|
|
20241015,180200,183856860,5710,5710,5710,5710,324
|
|
20241015,180100,183856860,5710,5710,5710,5710,0
|
|
20241015,180000,183856860,5710,5710,5710,5710,0
|
|
20241015,175900,183856860,5710,5710,5710,5710,0
|
|
20241015,175800,183856860,5710,5710,5710,5710,0
|
|
20241015,175700,183856860,5710,5710,5710,5710,0
|
|
20241015,175600,183856860,5710,5710,5710,5710,0
|
|
20241015,175500,183856860,5710,5710,5710,5710,0
|
|
20241015,175400,183856860,5710,5710,5710,5710,0
|
|
20241015,175300,183856860,5710,5710,5710,5710,0
|
|
20241015,175200,183856860,5710,5710,5710,5710,0
|
|
20241015,175100,183856860,5710,5710,5710,5710,0
|
|
20241015,175000,183856860,5710,5710,5710,5710,0
|
|
20241015,174900,183856860,5710,5710,5710,5710,0
|
|
20241015,174800,183856860,5710,5710,5710,5710,0
|
|
20241015,174700,183856860,5710,5710,5710,5710,0
|
|
20241015,174600,183856860,5710,5710,5710,5710,0
|
|
20241015,174500,183856860,5710,5710,5710,5710,0
|
|
20241015,174400,183856860,5710,5710,5710,5710,0
|
|
20241015,174300,183856860,5710,5710,5710,5710,0
|
|
20241015,174200,183856860,5710,5710,5710,5710,0
|
|
20241015,174100,183856860,5710,5710,5710,5710,0
|
|
20241015,174000,183856860,5710,5710,5710,5710,0
|
|
20241015,173900,183856860,5710,5710,5710,5710,0
|
|
20241015,173800,183856860,5710,5710,5710,5710,0
|
|
20241015,173700,183856860,5710,5710,5710,5710,0
|
|
20241015,173600,183856860,5710,5710,5710,5710,0
|
|
20241015,173500,183856860,5710,5710,5710,5710,0
|
|
20241015,173400,183856860,5710,5710,5710,5710,0
|
|
20241015,173300,183856860,5710,5710,5710,5710,0
|
|
20241015,173200,183856860,5710,5710,5710,5710,324
|
|
20241015,173100,183856860,5710,5710,5710,5710,0
|
|
20241015,173000,183856860,5710,5710,5710,5710,0
|
|
20241015,172900,183856860,5710,5710,5710,5710,0
|
|
20241015,172800,183856860,5710,5710,5710,5710,0
|
|
20241015,172700,183856860,5710,5710,5710,5710,0
|
|
20241015,172600,183856860,5710,5710,5710,5710,0
|
|
20241015,172500,183856860,5710,5710,5710,5710,0
|
|
20241015,172400,183856860,5710,5710,5710,5710,0
|
|
20241015,172300,183856860,5710,5710,5710,5710,0
|
|
20241015,172200,183856860,5710,5710,5710,5710,0
|
|
20241015,172100,183856860,5710,5710,5710,5710,0
|
|
20241015,172000,183856860,5710,5710,5710,5710,0
|
|
20241015,171900,183856860,5710,5710,5710,5710,0
|
|
20241015,171800,183856860,5710,5710,5710,5710,0
|
|
20241015,171700,183856860,5710,5710,5710,5710,0
|
|
20241015,171600,183856860,5710,5710,5710,5710,0
|
|
20241015,171500,183856860,5710,5710,5710,5710,0
|
|
20241015,171400,183856860,5710,5710,5710,5710,0
|
|
20241015,171300,183856860,5710,5710,5710,5710,0
|
|
20241015,171200,183856860,5710,5710,5710,5710,0
|
|
20241015,171100,183856860,5710,5710,5710,5710,0
|
|
20241015,171000,183856860,5710,5710,5710,5710,0
|
|
20241015,170900,183856860,5710,5710,5710,5710,0
|
|
20241015,170800,183856860,5710,5710,5710,5710,0
|
|
20241015,170700,183856860,5710,5710,5710,5710,0
|
|
20241015,170600,183856860,5710,5710,5710,5710,0
|
|
20241015,170500,183856860,5710,5710,5710,5710,0
|
|
20241015,170400,183856860,5710,5710,5710,5710,0
|
|
20241015,170300,183856860,5710,5710,5710,5710,0
|
|
20241015,170200,183856860,5710,5710,5710,5710,324
|
|
20241015,170100,183856860,5710,5710,5710,5710,0
|
|
20241015,170000,183856860,5710,5710,5710,5710,0
|
|
20241015,165900,183856860,5710,5710,5710,5710,0
|
|
20241015,165800,183856860,5710,5710,5710,5710,0
|
|
20241015,165700,183856860,5710,5710,5710,5710,0
|
|
20241015,165600,183856860,5710,5710,5710,5710,0
|
|
20241015,165500,183856860,5710,5710,5710,5710,0
|
|
20241015,165400,183856860,5710,5710,5710,5710,0
|
|
20241015,165300,183856860,5710,5710,5710,5710,0
|
|
20241015,165200,183856860,5710,5710,5710,5710,0
|
|
20241015,165100,183856860,5710,5710,5710,5710,0
|
|
20241015,165000,183856860,5710,5710,5710,5710,0
|
|
20241015,164900,183856860,5710,5710,5710,5710,0
|
|
20241015,164800,183856860,5710,5710,5710,5710,0
|
|
20241015,164700,183856860,5710,5710,5710,5710,0
|
|
20241015,164600,183856860,5710,5710,5710,5710,0
|
|
20241015,164500,183856860,5710,5710,5710,5710,0
|
|
20241015,164400,183856860,5710,5710,5710,5710,0
|
|
20241015,164300,183856860,5710,5710,5710,5710,0
|
|
20241015,164200,183856860,5710,5710,5710,5710,0
|
|
20241015,164100,183856860,5710,5710,5710,5710,0
|
|
20241015,164000,183856860,5710,5710,5710,5710,0
|
|
20241015,163900,183856860,5710,5710,5710,5710,0
|
|
20241015,163800,183856860,5710,5710,5710,5710,0
|
|
20241015,163700,183856860,5710,5710,5710,5710,0
|
|
20241015,163600,183856860,5710,5710,5710,5710,0
|
|
20241015,163500,183856860,5710,5710,5710,5710,0
|
|
20241015,163400,183856860,5710,5710,5710,5710,0
|
|
20241015,163300,183856860,5710,5710,5710,5710,0
|
|
20241015,163200,183856860,5710,5710,5710,5710,324
|
|
20241015,163100,183856860,5710,5710,5710,5710,0
|
|
20241015,163000,183856860,5710,5710,5710,5710,0
|
|
20241015,162900,183856860,5710,5710,5710,5710,0
|
|
20241015,162800,183856860,5710,5710,5710,5710,0
|
|
20241015,162700,183856860,5710,5710,5710,5710,0
|
|
20241015,162600,183856860,5710,5710,5710,5710,0
|
|
20241015,162500,183856860,5710,5710,5710,5710,0
|
|
20241015,162400,183856860,5710,5710,5710,5710,0
|
|
20241015,162300,183856860,5710,5710,5710,5710,0
|
|
20241015,162200,183856860,5710,5710,5710,5710,0
|
|
20241015,162100,183856860,5710,5710,5710,5710,0
|
|
20241015,162000,183856860,5710,5710,5710,5710,0
|
|
20241015,161900,183856860,5710,5710,5710,5710,0
|
|
20241015,161800,183856860,5710,5710,5710,5710,0
|
|
20241015,161700,183856860,5710,5710,5710,5710,0
|
|
20241015,161600,183856860,5710,5710,5710,5710,0
|
|
20241015,161500,183856860,5710,5710,5710,5710,0
|
|
20241015,161400,183856860,5710,5710,5710,5710,0
|
|
20241015,161300,183856860,5710,5710,5710,5710,0
|
|
20241015,161200,183856860,5710,5710,5710,5710,0
|
|
20241015,161100,183856860,5710,5710,5710,5710,0
|
|
20241015,161000,183856860,5710,5710,5710,5710,0
|
|
20241015,160900,183856860,5710,5710,5710,5710,0
|
|
20241015,160800,183856860,5710,5710,5710,5710,0
|
|
20241015,160700,183856860,5710,5710,5710,5710,0
|
|
20241015,160600,183856860,5710,5710,5710,5710,0
|
|
20241015,160500,183856860,5710,5710,5710,5710,0
|
|
20241015,160400,183856860,5710,5710,5710,5710,0
|
|
20241015,160300,183856860,5710,5710,5710,5710,0
|
|
20241015,160200,183856860,5710,5710,5710,5710,324
|
|
20241015,160100,183856860,5710,5710,5710,5710,0
|
|
20241015,160000,183856860,5710,5710,5710,5710,0
|
|
20241015,155900,183856860,5710,5710,5710,5710,0
|
|
20241015,155800,183856860,5710,5710,5710,5710,0
|
|
20241015,155700,183856860,5710,5710,5710,5710,0
|
|
20241015,155600,183856860,5710,5710,5710,5710,0
|
|
20241015,155500,183856860,5710,5710,5710,5710,0
|
|
20241015,155400,183856860,5710,5710,5710,5710,0
|
|
20241015,155300,183856860,5710,5710,5710,5710,0
|
|
20241015,155200,183856860,5710,5710,5710,5710,0
|
|
20241015,155100,183856860,5710,5710,5710,5710,0
|
|
20241015,155000,183856860,5710,5710,5710,5710,0
|
|
20241015,154900,183856860,5710,5710,5710,5710,0
|
|
20241015,154800,183856860,5710,5710,5710,5710,0
|
|
20241015,154700,183856860,5710,5710,5710,5710,0
|
|
20241015,154600,183856860,5710,5710,5710,5710,0
|
|
20241015,154500,183856860,5710,5710,5710,5710,0
|
|
20241015,154400,183856860,5710,5710,5710,5710,0
|
|
20241015,154300,183856860,5710,5710,5710,5710,0
|
|
20241015,154200,183856860,5710,5710,5710,5710,0
|
|
20241015,154100,183856860,5710,5710,5710,5710,0
|
|
20241015,154000,183856860,5710,5710,5710,5710,0
|
|
20241015,153900,183856860,5710,5710,5710,5710,0
|
|
20241015,153800,183856860,5710,5710,5710,5710,0
|
|
20241015,153700,183856860,5710,5710,5710,5710,0
|
|
20241015,153600,183856860,5710,5710,5710,5710,0
|
|
20241015,153500,183856860,5710,5710,5710,5710,0
|
|
20241015,153400,183856860,5710,5710,5710,5710,0
|
|
20241015,153300,183856860,5710,5710,5710,5710,0
|
|
20241015,153200,183856860,5710,5710,5710,5710,324
|
|
20241015,153100,183856860,5710,5710,5710,5710,0
|
|
20241015,153000,183856860,5710,5710,5710,5710,324
|
|
20241015,152900,182006820,5700,5700,5700,5700,0
|
|
20241015,152800,182006820,5700,5700,5700,5700,0
|
|
20241015,152700,182006820,5700,5700,5700,5700,0
|
|
20241015,152600,182006820,5700,5700,5700,5700,0
|
|
20241015,152500,182006820,5700,5700,5700,5700,0
|
|
20241015,152400,182006820,5700,5700,5700,5700,0
|
|
20241015,152300,182006820,5700,5700,5700,5700,0
|
|
20241015,152200,182006820,5700,5700,5700,5700,0
|
|
20241015,152100,182006820,5700,5700,5700,5700,0
|
|
20241015,152000,182006820,5700,5700,5700,5700,0
|
|
20241015,151900,182006820,5700,5710,5710,5700,352
|
|
20241015,151800,180000370,5700,5700,5700,5700,76
|
|
20241015,151700,179567170,5700,5700,5700,5700,14
|
|
20241015,151600,179487370,5700,5700,5700,5700,0
|
|
20241015,151500,179487370,5700,5710,5710,5700,408
|
|
20241015,151400,177161720,5700,5700,5700,5700,23
|
|
20241015,151300,177030620,5700,5690,5700,5690,212
|
|
20241015,151200,175824220,5690,5700,5700,5690,76
|
|
20241015,151100,175391720,5690,5690,5690,5690,10
|
|
20241015,151000,175334820,5690,5690,5690,5690,0
|
|
20241015,150900,175334820,5690,5690,5690,5690,43
|
|
20241015,150800,175090150,5710,5710,5710,5710,0
|
|
20241015,150700,175090150,5710,5690,5710,5690,72
|
|
20241015,150600,174680430,5680,5680,5680,5680,140
|
|
20241015,150500,173885230,5680,5680,5680,5680,0
|
|
20241015,150400,173885230,5680,5710,5710,5680,84
|
|
20241015,150300,173408080,5680,5690,5690,5680,54
|
|
20241015,150200,173101350,5690,5690,5710,5690,39
|
|
20241015,150100,172879380,5680,5680,5680,5680,0
|
|
20241015,150000,172879380,5680,5680,5680,5680,100
|
|
20241015,145900,172311380,5680,5680,5680,5680,0
|
|
20241015,145800,172311380,5680,5690,5690,5680,360
|
|
20241015,145700,170264950,5710,5710,5710,5710,0
|
|
20241015,145600,170264950,5710,5710,5710,5710,0
|
|
20241015,145500,170264950,5710,5710,5710,5710,0
|
|
20241015,145400,170264950,5710,5710,5710,5710,0
|
|
20241015,145300,170264950,5710,5700,5710,5700,20
|
|
20241015,145200,170150780,5690,5690,5690,5690,0
|
|
20241015,145100,170150780,5690,5690,5690,5690,0
|
|
20241015,145000,170150780,5690,5710,5710,5690,57
|
|
20241015,144900,169826400,5710,5710,5710,5710,1
|
|
20241015,144800,169820690,5710,5710,5710,5710,14
|
|
20241015,144700,169740750,5710,5690,5710,5690,16
|
|
20241015,144600,169649610,5710,5700,5710,5700,5
|
|
20241015,144500,169621070,5680,5680,5680,5680,2
|
|
20241015,144400,169609710,5680,5700,5700,5680,1678
|
|
20241015,144300,160066200,5690,5690,5690,5690,2
|
|
20241015,144200,160054820,5690,5690,5690,5690,0
|
|
20241015,144100,160054820,5690,5690,5690,5690,0
|
|
20241015,144000,160054820,5690,5690,5690,5690,1166
|
|
20241015,143900,153420280,5690,5690,5690,5690,0
|
|
20241015,143800,153420280,5690,5710,5710,5690,54
|
|
20241015,143700,153111960,5720,5720,5720,5720,0
|
|
20241015,143600,153111960,5720,5720,5720,5720,0
|
|
20241015,143500,153111960,5720,5720,5720,5720,0
|
|
20241015,143400,153111960,5720,5720,5720,5720,0
|
|
20241015,143300,153111960,5720,5720,5720,5720,0
|
|
20241015,143200,153111960,5720,5700,5720,5690,100
|
|
20241015,143100,152542670,5690,5700,5700,5690,240
|
|
20241015,143000,151175170,5700,5700,5700,5700,0
|
|
20241015,142900,151175170,5700,5710,5710,5700,101
|
|
20241015,142800,150599460,5700,5700,5700,5700,20
|
|
20241015,142700,150485460,5700,5700,5700,5700,25
|
|
20241015,142600,150342960,5690,5690,5690,5690,0
|
|
20241015,142500,150342960,5690,5690,5690,5690,0
|
|
20241015,142400,150342960,5690,5690,5690,5690,0
|
|
20241015,142300,150342960,5690,5690,5690,5690,0
|
|
20241015,142200,150342960,5690,5690,5690,5690,0
|
|
20241015,142100,150342960,5690,5700,5700,5690,82
|
|
20241015,142000,149876300,5690,5690,5690,5690,0
|
|
20241015,141900,149876300,5690,5690,5690,5690,0
|
|
20241015,141800,149876300,5690,5690,5690,5690,0
|
|
20241015,141700,149876300,5690,5700,5700,5690,527
|
|
20241015,141600,146873120,5700,5700,5700,5700,0
|
|
20241015,141500,146873120,5700,5700,5700,5700,0
|
|
20241015,141400,146873120,5700,5700,5700,5700,0
|
|
20241015,141300,146873120,5700,5700,5700,5700,0
|
|
20241015,141200,146873120,5700,5700,5700,5700,0
|
|
20241015,141100,146873120,5700,5720,5720,5700,10
|
|
20241015,141000,146816100,5710,5710,5710,5710,153
|
|
20241015,140900,145942470,5700,5700,5700,5700,0
|
|
20241015,140800,145942470,5700,5700,5700,5700,300
|
|
20241015,140700,144232470,5700,5700,5700,5700,59
|
|
20241015,140600,143896170,5710,5710,5710,5710,500
|
|
20241015,140500,141041170,5710,5710,5710,5710,0
|
|
20241015,140400,141041170,5710,5710,5710,5710,0
|
|
20241015,140300,141041170,5710,5710,5710,5710,0
|
|
20241015,140200,141041170,5710,5710,5710,5710,0
|
|
20241015,140100,141041170,5710,5710,5710,5710,0
|
|
20241015,140000,141041170,5710,5710,5710,5710,0
|
|
20241015,135900,141041170,5710,5710,5710,5710,0
|
|
20241015,135800,141041170,5710,5710,5710,5710,0
|
|
20241015,135700,141041170,5710,5710,5710,5710,0
|
|
20241015,135600,141041170,5710,5710,5710,5710,0
|
|
20241015,135500,141041170,5710,5710,5710,5710,210
|
|
20241015,135400,139842070,5710,5710,5710,5710,0
|
|
20241015,135300,139842070,5710,5710,5710,5710,20
|
|
20241015,135200,139727870,5710,5710,5710,5710,0
|
|
20241015,135100,139727870,5710,5710,5710,5710,0
|
|
20241015,135000,139727870,5710,5710,5710,5710,285
|
|
20241015,134900,138100520,5710,5710,5710,5710,212
|
|
20241015,134800,136890000,5710,5710,5710,5710,2
|
|
20241015,134700,136878580,5700,5700,5700,5700,0
|
|
20241015,134600,136878580,5700,5700,5700,5700,0
|
|
20241015,134500,136878580,5700,5700,5700,5700,0
|
|
20241015,134400,136878580,5700,5700,5700,5700,0
|
|
20241015,134300,136878580,5700,5700,5700,5700,59
|
|
20241015,134200,136542280,5710,5710,5710,5710,0
|
|
20241015,134100,136542280,5710,5710,5710,5710,0
|
|
20241015,134000,136542280,5710,5710,5710,5710,0
|
|
20241015,133900,136542280,5710,5710,5710,5710,1
|
|
20241015,133800,136536570,5710,5710,5710,5710,0
|
|
20241015,133700,136536570,5710,5710,5710,5710,0
|
|
20241015,133600,136536570,5710,5710,5710,5710,100
|
|
20241015,133500,135965570,5710,5710,5710,5710,0
|
|
20241015,133400,135965570,5710,5710,5710,5710,0
|
|
20241015,133300,135965570,5710,5710,5710,5710,0
|
|
20241015,133200,135965570,5710,5710,5710,5710,0
|
|
20241015,133100,135965570,5710,5710,5710,5710,8
|
|
20241015,133000,135919890,5710,5710,5710,5710,1
|
|
20241015,132900,135914180,5700,5700,5700,5700,0
|
|
20241015,132800,135914180,5700,5700,5700,5700,57
|
|
20241015,132700,135589280,5710,5710,5710,5710,0
|
|
20241015,132600,135589280,5710,5710,5710,5710,0
|
|
20241015,132500,135589280,5710,5710,5710,5710,0
|
|
20241015,132400,135589280,5710,5710,5710,5710,0
|
|
20241015,132300,135589280,5710,5710,5710,5710,0
|
|
20241015,132200,135589280,5710,5710,5710,5710,0
|
|
20241015,132100,135589280,5710,5710,5710,5710,2
|
|
20241015,132000,135577860,5710,5710,5710,5710,2
|
|
20241015,131900,135566440,5710,5710,5710,5710,0
|
|
20241015,131800,135566440,5710,5710,5710,5710,0
|
|
20241015,131700,135566440,5710,5710,5710,5710,0
|
|
20241015,131600,135566440,5710,5710,5710,5710,0
|
|
20241015,131500,135566440,5710,5710,5710,5710,1
|
|
20241015,131400,135560730,5710,5710,5710,5710,0
|
|
20241015,131300,135560730,5710,5710,5710,5710,0
|
|
20241015,131200,135560730,5710,5710,5710,5710,0
|
|
20241015,131100,135560730,5710,5710,5710,5710,69
|
|
20241015,131000,135166740,5710,5710,5710,5710,0
|
|
20241015,130900,135166740,5710,5710,5710,5710,2
|
|
20241015,130800,135155320,5710,5710,5710,5710,0
|
|
20241015,130700,135155320,5710,5710,5710,5710,0
|
|
20241015,130600,135155320,5710,5710,5710,5710,175
|
|
20241015,130500,134156070,5710,5710,5710,5710,0
|
|
20241015,130400,134156070,5710,5710,5710,5710,0
|
|
20241015,130300,134156070,5710,5710,5710,5710,0
|
|
20241015,130200,134156070,5710,5710,5710,5710,0
|
|
20241015,130100,134156070,5710,5710,5710,5710,0
|
|
20241015,130000,134156070,5710,5710,5710,5710,0
|
|
20241015,125900,134156070,5710,5710,5710,5710,0
|
|
20241015,125800,134156070,5710,5710,5710,5710,2
|
|
20241015,125700,134144650,5710,5710,5710,5710,0
|
|
20241015,125600,134144650,5710,5710,5710,5710,3
|
|
20241015,125500,134127520,5700,5700,5700,5700,51
|
|
20241015,125400,133836820,5710,5710,5710,5710,0
|
|
20241015,125300,133836820,5710,5710,5710,5710,0
|
|
20241015,125200,133836820,5710,5710,5710,5710,0
|
|
20241015,125100,133836820,5710,5710,5710,5710,0
|
|
20241015,125000,133836820,5710,5700,5710,5690,1610
|
|
20241015,124900,124673030,5710,5710,5710,5710,10
|
|
20241015,124800,124615930,5710,5710,5710,5710,10
|
|
20241015,124700,124558830,5700,5700,5700,5700,0
|
|
20241015,124600,124558830,5700,5700,5700,5700,0
|
|
20241015,124500,124558830,5700,5700,5700,5700,0
|
|
20241015,124400,124558830,5700,5700,5700,5700,0
|
|
20241015,124300,124558830,5700,5700,5700,5700,0
|
|
20241015,124200,124558830,5700,5700,5700,5700,0
|
|
20241015,124100,124558830,5700,5700,5700,5700,0
|
|
20241015,124000,124558830,5700,5700,5700,5700,0
|
|
20241015,123900,124558830,5700,5700,5700,5700,52
|
|
20241015,123800,124262430,5700,5700,5700,5700,100
|
|
20241015,123700,123692430,5700,5700,5700,5700,0
|
|
20241015,123600,123692430,5700,5700,5700,5700,0
|
|
20241015,123500,123692430,5700,5700,5700,5700,0
|
|
20241015,123400,123692430,5700,5700,5700,5700,100
|
|
20241015,123300,123122430,5700,5700,5700,5700,10
|
|
20241015,123200,123065430,5710,5710,5710,5710,50
|
|
20241015,123100,122779930,5700,5710,5710,5700,17
|
|
20241015,123000,122683010,5700,5700,5700,5700,0
|
|
20241015,122900,122683010,5700,5700,5700,5700,0
|
|
20241015,122800,122683010,5700,5700,5700,5700,272
|
|
20241015,122700,121132610,5700,5700,5700,5700,0
|
|
20241015,122600,121132610,5700,5700,5700,5700,0
|
|
20241015,122500,121132610,5700,5700,5700,5700,0
|
|
20241015,122400,121132610,5700,5700,5700,5700,210
|
|
20241015,122300,119935610,5700,5700,5700,5700,0
|
|
20241015,122200,119935610,5700,5700,5700,5700,0
|
|
20241015,122100,119935610,5700,5700,5700,5700,0
|
|
20241015,122000,119935610,5700,5700,5700,5700,57
|
|
20241015,121900,119610710,5700,5700,5700,5700,0
|
|
20241015,121800,119610710,5700,5700,5700,5700,0
|
|
20241015,121700,119610710,5700,5700,5700,5700,0
|
|
20241015,121600,119610710,5700,5700,5700,5700,0
|
|
20241015,121500,119610710,5700,5700,5700,5700,0
|
|
20241015,121400,119610710,5700,5700,5700,5700,0
|
|
20241015,121300,119610710,5700,5700,5700,5700,0
|
|
20241015,121200,119610710,5700,5700,5700,5700,0
|
|
20241015,121100,119610710,5700,5700,5700,5700,2
|
|
20241015,121000,119599310,5700,5700,5700,5700,2
|
|
20241015,120900,119587910,5700,5700,5700,5700,0
|
|
20241015,120800,119587910,5700,5700,5700,5700,25
|
|
20241015,120700,119445410,5700,5700,5700,5700,25
|
|
20241015,120600,119302910,5710,5700,5710,5700,22
|
|
20241015,120500,119177500,5700,5700,5700,5700,1
|
|
20241015,120400,119171800,5700,5700,5700,5700,0
|
|
20241015,120300,119171800,5700,5700,5700,5700,0
|
|
20241015,120200,119171800,5700,5700,5700,5700,56
|
|
20241015,120100,118852600,5690,5690,5690,5690,0
|
|
20241015,120000,118852600,5690,5700,5700,5690,4000
|
|
20241015,115900,96090350,5700,5700,5700,5700,0
|
|
20241015,115800,96090350,5700,5700,5700,5700,54
|
|
20241015,115700,95782550,5700,5700,5700,5700,0
|
|
20241015,115600,95782550,5700,5710,5710,5700,1000
|
|
20241015,115500,90074430,5710,5710,5710,5710,1
|
|
20241015,115400,90068720,5710,5710,5710,5710,0
|
|
20241015,115300,90068720,5710,5710,5710,5710,0
|
|
20241015,115200,90068720,5710,5710,5710,5710,0
|
|
20241015,115100,90068720,5710,5710,5710,5710,10
|
|
20241015,115000,90011620,5710,5710,5710,5710,0
|
|
20241015,114900,90011620,5710,5710,5710,5710,0
|
|
20241015,114800,90011620,5710,5710,5710,5710,0
|
|
20241015,114700,90011620,5710,5710,5710,5710,20
|
|
20241015,114600,89897420,5700,5700,5700,5700,0
|
|
20241015,114500,89897420,5700,5700,5700,5700,0
|
|
20241015,114400,89897420,5700,5700,5700,5700,0
|
|
20241015,114300,89897420,5700,5720,5720,5700,76
|
|
20241015,114200,89463740,5720,5720,5720,5720,0
|
|
20241015,114100,89463740,5720,5720,5720,5720,0
|
|
20241015,114000,89463740,5720,5720,5720,5720,0
|
|
20241015,113900,89463740,5720,5720,5720,5720,0
|
|
20241015,113800,89463740,5720,5720,5720,5720,0
|
|
20241015,113700,89463740,5720,5720,5720,5720,4
|
|
20241015,113600,89440860,5700,5700,5700,5700,0
|
|
20241015,113500,89440860,5700,5700,5700,5700,0
|
|
20241015,113400,89440860,5700,5700,5700,5700,0
|
|
20241015,113300,89440860,5700,5700,5700,5700,500
|
|
20241015,113200,86590860,5700,5700,5700,5700,0
|
|
20241015,113100,86590860,5700,5700,5700,5700,0
|
|
20241015,113000,86590860,5700,5700,5700,5700,0
|
|
20241015,112900,86590860,5700,5700,5700,5700,0
|
|
20241015,112800,86590860,5700,5700,5700,5700,0
|
|
20241015,112700,86590860,5700,5700,5700,5700,0
|
|
20241015,112600,86590860,5700,5700,5700,5700,0
|
|
20241015,112500,86590860,5700,5700,5700,5700,55
|
|
20241015,112400,86277360,5700,5700,5700,5700,0
|
|
20241015,112300,86277360,5700,5700,5700,5700,0
|
|
20241015,112200,86277360,5700,5700,5700,5700,304
|
|
20241015,112100,84544560,5710,5710,5710,5710,1131
|
|
20241015,112000,78086550,5710,5710,5710,5710,0
|
|
20241015,111900,78086550,5710,5710,5710,5710,416
|
|
20241015,111800,75711190,5710,5710,5710,5710,0
|
|
20241015,111700,75711190,5710,5710,5710,5710,0
|
|
20241015,111600,75711190,5710,5710,5710,5710,99
|
|
20241015,111500,75145900,5710,5710,5710,5710,0
|
|
20241015,111400,75145900,5710,5710,5710,5710,0
|
|
20241015,111300,75145900,5710,5710,5710,5710,0
|
|
20241015,111200,75145900,5710,5710,5710,5710,1
|
|
20241015,111100,75140190,5710,5710,5710,5710,100
|
|
20241015,111000,74569190,5710,5710,5710,5710,0
|
|
20241015,110900,74569190,5710,5710,5710,5710,52
|
|
20241015,110800,74272270,5720,5720,5720,5720,0
|
|
20241015,110700,74272270,5720,5720,5720,5720,1
|
|
20241015,110600,74266550,5730,5730,5730,5730,0
|
|
20241015,110500,74266550,5730,5730,5730,5730,0
|
|
20241015,110400,74266550,5730,5720,5730,5720,141
|
|
20241015,110300,73458790,5710,5720,5720,5710,25
|
|
20241015,110200,73315800,5720,5720,5720,5720,25
|
|
20241015,110100,73172800,5720,5720,5720,5720,45
|
|
20241015,110000,72915400,5720,5720,5720,5720,14
|
|
20241015,105900,72835320,5720,5720,5720,5720,13
|
|
20241015,105800,72760960,5720,5720,5720,5720,14
|
|
20241015,105700,72680880,5720,5720,5720,5720,0
|
|
20241015,105600,72680880,5720,5720,5720,5720,1
|
|
20241015,105500,72675160,5690,5690,5690,5690,0
|
|
20241015,105400,72675160,5690,5690,5690,5690,0
|
|
20241015,105300,72675160,5690,5710,5710,5690,918
|
|
20241015,105200,67444990,5710,5710,5710,5710,10
|
|
20241015,105100,67387890,5710,5710,5710,5710,0
|
|
20241015,105000,67387890,5710,5710,5710,5710,0
|
|
20241015,104900,67387890,5710,5710,5710,5710,0
|
|
20241015,104800,67387890,5710,5710,5710,5710,0
|
|
20241015,104700,67387890,5710,5710,5710,5710,20
|
|
20241015,104600,67273690,5710,5710,5710,5710,0
|
|
20241015,104500,67273690,5710,5710,5710,5710,0
|
|
20241015,104400,67273690,5710,5710,5720,5710,589
|
|
20241015,104300,63909980,5710,5710,5710,5710,0
|
|
20241015,104200,63909980,5710,5710,5710,5710,0
|
|
20241015,104100,63909980,5710,5710,5710,5710,14
|
|
20241015,104000,63830040,5710,5700,5710,5690,1341
|
|
20241015,103900,56198100,5710,5710,5710,5710,3
|
|
20241015,103800,56180970,5700,5700,5700,5700,41
|
|
20241015,103700,55947270,5700,5700,5700,5700,104
|
|
20241015,103600,55354470,5700,5700,5700,5700,0
|
|
20241015,103500,55354470,5700,5700,5700,5700,0
|
|
20241015,103400,55354470,5700,5700,5700,5700,0
|
|
20241015,103300,55354470,5700,5700,5700,5700,0
|
|
20241015,103200,55354470,5700,5700,5700,5700,280
|
|
20241015,103100,53758470,5700,5700,5700,5700,120
|
|
20241015,103000,53074470,5710,5710,5710,5710,0
|
|
20241015,102900,53074470,5710,5710,5710,5710,50
|
|
20241015,102800,52788970,5700,5700,5700,5700,0
|
|
20241015,102700,52788970,5700,5700,5700,5700,0
|
|
20241015,102600,52788970,5700,5700,5700,5700,1
|
|
20241015,102500,52783270,5700,5700,5700,5700,0
|
|
20241015,102400,52783270,5700,5700,5700,5700,28
|
|
20241015,102300,52623670,5690,5690,5690,5690,0
|
|
20241015,102200,52623670,5690,5690,5690,5690,0
|
|
20241015,102100,52623670,5690,5690,5690,5690,175
|
|
20241015,102000,51627920,5690,5690,5690,5690,0
|
|
20241015,101900,51627920,5690,5700,5700,5690,62
|
|
20241015,101800,51275120,5690,5690,5690,5690,0
|
|
20241015,101700,51275120,5690,5690,5690,5690,0
|
|
20241015,101600,51275120,5690,5690,5690,5690,0
|
|
20241015,101500,51275120,5690,5690,5690,5690,0
|
|
20241015,101400,51275120,5690,5690,5690,5690,0
|
|
20241015,101300,51275120,5690,5690,5690,5690,0
|
|
20241015,101200,51275120,5690,5690,5690,5690,1
|
|
20241015,101100,51269430,5690,5690,5690,5690,0
|
|
20241015,101000,51269430,5690,5690,5690,5690,110
|
|
20241015,100900,50643530,5690,5690,5690,5690,0
|
|
20241015,100800,50643530,5690,5690,5690,5690,697
|
|
20241015,100700,46677600,5690,5690,5690,5690,0
|
|
20241015,100600,46677600,5690,5690,5690,5690,1
|
|
20241015,100500,46671910,5700,5700,5700,5700,0
|
|
20241015,100400,46671910,5700,5700,5700,5700,0
|
|
20241015,100300,46671910,5700,5700,5700,5700,2
|
|
20241015,100200,46660510,5700,5700,5700,5700,79
|
|
20241015,100100,46210210,5690,5700,5700,5690,91
|
|
20241015,100000,45691520,5700,5700,5700,5700,5
|
|
20241015,095900,45663020,5700,5700,5700,5700,60
|
|
20241015,095800,45321020,5700,5700,5700,5700,5
|
|
20241015,095700,45292520,5700,5700,5700,5700,0
|
|
20241015,095600,45292520,5700,5700,5700,5700,25
|
|
20241015,095500,45150020,5690,5690,5690,5690,0
|
|
20241015,095400,45150020,5690,5690,5690,5690,170
|
|
20241015,095300,44182720,5700,5700,5700,5700,560
|
|
20241015,095200,40990720,5710,5710,5710,5710,0
|
|
20241015,095100,40990720,5710,5710,5710,5710,100
|
|
20241015,095000,40419720,5700,5710,5710,5700,742
|
|
20241015,094900,36190310,5710,5710,5710,5710,45
|
|
20241015,094800,35933360,5710,5710,5710,5710,0
|
|
20241015,094700,35933360,5710,5710,5710,5710,5
|
|
20241015,094600,35904810,5700,5700,5700,5700,0
|
|
20241015,094500,35904810,5700,5700,5700,5700,0
|
|
20241015,094400,35904810,5700,5710,5710,5700,136
|
|
20241015,094300,35129510,5710,5710,5710,5710,9
|
|
20241015,094200,35078120,5710,5710,5710,5710,0
|
|
20241015,094100,35078120,5710,5710,5710,5710,37
|
|
20241015,094000,34866850,5710,5710,5710,5710,0
|
|
20241015,093900,34866850,5710,5710,5710,5710,6
|
|
20241015,093800,34832590,5710,5710,5710,5710,0
|
|
20241015,093700,34832590,5710,5710,5710,5710,0
|
|
20241015,093600,34832590,5710,5710,5710,5710,0
|
|
20241015,093500,34832590,5710,5710,5710,5710,0
|
|
20241015,093400,34832590,5710,5710,5710,5710,18
|
|
20241015,093300,34729810,5710,5710,5710,5710,14
|
|
20241015,093200,34649870,5710,5710,5710,5710,170
|
|
20241015,093100,33679170,5710,5710,5710,5710,0
|
|
20241015,093000,33679170,5710,5710,5710,5710,1
|
|
20241015,092900,33673460,5710,5710,5710,5710,50
|
|
20241015,092800,33387960,5710,5710,5710,5710,0
|
|
20241015,092700,33387960,5710,5710,5710,5710,50
|
|
20241015,092600,33102460,5700,5700,5700,5700,1
|
|
20241015,092500,33096760,5690,5690,5690,5690,0
|
|
20241015,092400,33096760,5690,5690,5690,5690,0
|
|
20241015,092300,33096760,5690,5690,5690,5690,0
|
|
20241015,092200,33096760,5690,5690,5690,5690,0
|
|
20241015,092100,33096760,5690,5700,5700,5690,500
|
|
20241015,092000,30250520,5700,5700,5700,5690,1274
|
|
20241015,091900,22991420,5700,5700,5700,5700,12
|
|
20241015,091800,22923020,5700,5700,5700,5700,0
|
|
20241015,091700,22923020,5700,5700,5700,5700,0
|
|
20241015,091600,22923020,5700,5700,5700,5700,1
|
|
20241015,091500,22917320,5720,5720,5720,5720,128
|
|
20241015,091400,22185160,5720,5720,5720,5720,5
|
|
20241015,091300,22156560,5720,5720,5720,5720,1181
|
|
20241015,091200,15401240,5720,5720,5720,5720,0
|
|
20241015,091100,15401240,5720,5720,5720,5690,239
|
|
20241015,091000,14037600,5720,5730,5730,5720,61
|
|
20241015,090900,13688480,5730,5730,5730,5730,25
|
|
20241015,090800,13545230,5730,5730,5730,5730,0
|
|
20241015,090700,13545230,5730,5730,5730,5730,2
|
|
20241015,090600,13533770,5740,5740,5740,5740,0
|
|
20241015,090500,13533770,5740,5740,5740,5740,2
|
|
20241015,090400,13522290,5750,5740,5750,5740,6
|
|
20241015,090300,13487830,5750,5750,5750,5750,0
|
|
20241015,090200,13487830,5750,5750,5750,5750,0
|
|
20241015,090100,13487830,5750,5750,5750,5750,0
|
|
20241015,090000,13487830,5750,5710,5750,5710,2360
|