692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,202900,241167350,5630,5630,5630,5630,619
|
|
20241016,202800,241167350,5630,5630,5630,5630,0
|
|
20241016,202700,241167350,5630,5630,5630,5630,0
|
|
20241016,202600,241167350,5630,5630,5630,5630,0
|
|
20241016,202500,241167350,5630,5630,5630,5630,0
|
|
20241016,202400,241167350,5630,5630,5630,5630,0
|
|
20241016,202300,241167350,5630,5630,5630,5630,0
|
|
20241016,202200,241167350,5630,5630,5630,5630,0
|
|
20241016,202100,241167350,5630,5630,5630,5630,0
|
|
20241016,202000,241167350,5630,5630,5630,5630,0
|
|
20241016,201900,241167350,5630,5630,5630,5630,0
|
|
20241016,201800,241167350,5630,5630,5630,5630,0
|
|
20241016,201700,241167350,5630,5630,5630,5630,0
|
|
20241016,201600,241167350,5630,5630,5630,5630,0
|
|
20241016,201500,241167350,5630,5630,5630,5630,0
|
|
20241016,201400,241167350,5630,5630,5630,5630,0
|
|
20241016,201300,241167350,5630,5630,5630,5630,0
|
|
20241016,201200,241167350,5630,5630,5630,5630,0
|
|
20241016,201100,241167350,5630,5630,5630,5630,0
|
|
20241016,201000,241167350,5630,5630,5630,5630,0
|
|
20241016,200900,241167350,5630,5630,5630,5630,0
|
|
20241016,200800,241167350,5630,5630,5630,5630,0
|
|
20241016,200700,241167350,5630,5630,5630,5630,0
|
|
20241016,200600,241167350,5630,5630,5630,5630,0
|
|
20241016,200500,241167350,5630,5630,5630,5630,0
|
|
20241016,200400,241167350,5630,5630,5630,5630,0
|
|
20241016,200300,241167350,5630,5630,5630,5630,0
|
|
20241016,200200,241167350,5630,5630,5630,5630,0
|
|
20241016,200100,241167350,5630,5630,5630,5630,0
|
|
20241016,200000,241167350,5630,5630,5630,5630,0
|
|
20241016,195900,241167350,5630,5630,5630,5630,619
|
|
20241016,195800,241167350,5630,5630,5630,5630,0
|
|
20241016,195700,241167350,5630,5630,5630,5630,0
|
|
20241016,195600,241167350,5630,5630,5630,5630,0
|
|
20241016,195500,241167350,5630,5630,5630,5630,0
|
|
20241016,195400,241167350,5630,5630,5630,5630,0
|
|
20241016,195300,241167350,5630,5630,5630,5630,0
|
|
20241016,195200,241167350,5630,5630,5630,5630,0
|
|
20241016,195100,241167350,5630,5630,5630,5630,0
|
|
20241016,195000,241167350,5630,5630,5630,5630,0
|
|
20241016,194900,241167350,5630,5630,5630,5630,0
|
|
20241016,194800,241167350,5630,5630,5630,5630,0
|
|
20241016,194700,241167350,5630,5630,5630,5630,0
|
|
20241016,194600,241167350,5630,5630,5630,5630,0
|
|
20241016,194500,241167350,5630,5630,5630,5630,0
|
|
20241016,194400,241167350,5630,5630,5630,5630,0
|
|
20241016,194300,241167350,5630,5630,5630,5630,0
|
|
20241016,194200,241167350,5630,5630,5630,5630,0
|
|
20241016,194100,241167350,5630,5630,5630,5630,0
|
|
20241016,194000,241167350,5630,5630,5630,5630,0
|
|
20241016,193900,241167350,5630,5630,5630,5630,0
|
|
20241016,193800,241167350,5630,5630,5630,5630,0
|
|
20241016,193700,241167350,5630,5630,5630,5630,0
|
|
20241016,193600,241167350,5630,5630,5630,5630,0
|
|
20241016,193500,241167350,5630,5630,5630,5630,0
|
|
20241016,193400,241167350,5630,5630,5630,5630,0
|
|
20241016,193300,241167350,5630,5630,5630,5630,0
|
|
20241016,193200,241167350,5630,5630,5630,5630,0
|
|
20241016,193100,241167350,5630,5630,5630,5630,0
|
|
20241016,193000,241167350,5630,5630,5630,5630,0
|
|
20241016,192900,241167350,5630,5630,5630,5630,619
|
|
20241016,192800,241167350,5630,5630,5630,5630,0
|
|
20241016,192700,241167350,5630,5630,5630,5630,0
|
|
20241016,192600,241167350,5630,5630,5630,5630,0
|
|
20241016,192500,241167350,5630,5630,5630,5630,0
|
|
20241016,192400,241167350,5630,5630,5630,5630,0
|
|
20241016,192300,241167350,5630,5630,5630,5630,0
|
|
20241016,192200,241167350,5630,5630,5630,5630,0
|
|
20241016,192100,241167350,5630,5630,5630,5630,0
|
|
20241016,192000,241167350,5630,5630,5630,5630,0
|
|
20241016,191900,241167350,5630,5630,5630,5630,0
|
|
20241016,191800,241167350,5630,5630,5630,5630,0
|
|
20241016,191700,241167350,5630,5630,5630,5630,0
|
|
20241016,191600,241167350,5630,5630,5630,5630,0
|
|
20241016,191500,241167350,5630,5630,5630,5630,0
|
|
20241016,191400,241167350,5630,5630,5630,5630,0
|
|
20241016,191300,241167350,5630,5630,5630,5630,0
|
|
20241016,191200,241167350,5630,5630,5630,5630,0
|
|
20241016,191100,241167350,5630,5630,5630,5630,0
|
|
20241016,191000,241167350,5630,5630,5630,5630,0
|
|
20241016,190900,241167350,5630,5630,5630,5630,0
|
|
20241016,190800,241167350,5630,5630,5630,5630,0
|
|
20241016,190700,241167350,5630,5630,5630,5630,0
|
|
20241016,190600,241167350,5630,5630,5630,5630,0
|
|
20241016,190500,241167350,5630,5630,5630,5630,0
|
|
20241016,190400,241167350,5630,5630,5630,5630,0
|
|
20241016,190300,241167350,5630,5630,5630,5630,0
|
|
20241016,190200,241167350,5630,5630,5630,5630,0
|
|
20241016,190100,241167350,5630,5630,5630,5630,0
|
|
20241016,190000,241167350,5630,5630,5630,5630,0
|
|
20241016,185900,241167350,5630,5630,5630,5630,619
|
|
20241016,185800,241167350,5630,5630,5630,5630,0
|
|
20241016,185700,241167350,5630,5630,5630,5630,0
|
|
20241016,185600,241167350,5630,5630,5630,5630,0
|
|
20241016,185500,241167350,5630,5630,5630,5630,0
|
|
20241016,185400,241167350,5630,5630,5630,5630,0
|
|
20241016,185300,241167350,5630,5630,5630,5630,0
|
|
20241016,185200,241167350,5630,5630,5630,5630,0
|
|
20241016,185100,241167350,5630,5630,5630,5630,0
|
|
20241016,185000,241167350,5630,5630,5630,5630,0
|
|
20241016,184900,241167350,5630,5630,5630,5630,0
|
|
20241016,184800,241167350,5630,5630,5630,5630,0
|
|
20241016,184700,241167350,5630,5630,5630,5630,0
|
|
20241016,184600,241167350,5630,5630,5630,5630,0
|
|
20241016,184500,241167350,5630,5630,5630,5630,0
|
|
20241016,184400,241167350,5630,5630,5630,5630,0
|
|
20241016,184300,241167350,5630,5630,5630,5630,0
|
|
20241016,184200,241167350,5630,5630,5630,5630,0
|
|
20241016,184100,241167350,5630,5630,5630,5630,0
|
|
20241016,184000,241167350,5630,5630,5630,5630,0
|
|
20241016,183900,241167350,5630,5630,5630,5630,0
|
|
20241016,183800,241167350,5630,5630,5630,5630,0
|
|
20241016,183700,241167350,5630,5630,5630,5630,0
|
|
20241016,183600,241167350,5630,5630,5630,5630,0
|
|
20241016,183500,241167350,5630,5630,5630,5630,0
|
|
20241016,183400,241167350,5630,5630,5630,5630,0
|
|
20241016,183300,241167350,5630,5630,5630,5630,0
|
|
20241016,183200,241167350,5630,5630,5630,5630,0
|
|
20241016,183100,241167350,5630,5630,5630,5630,0
|
|
20241016,183000,241167350,5630,5630,5630,5630,0
|
|
20241016,182900,241167350,5630,5630,5630,5630,619
|
|
20241016,182800,241167350,5630,5630,5630,5630,0
|
|
20241016,182700,241167350,5630,5630,5630,5630,0
|
|
20241016,182600,241167350,5630,5630,5630,5630,0
|
|
20241016,182500,241167350,5630,5630,5630,5630,0
|
|
20241016,182400,241167350,5630,5630,5630,5630,0
|
|
20241016,182300,241167350,5630,5630,5630,5630,0
|
|
20241016,182200,241167350,5630,5630,5630,5630,0
|
|
20241016,182100,241167350,5630,5630,5630,5630,0
|
|
20241016,182000,241167350,5630,5630,5630,5630,0
|
|
20241016,181900,241167350,5630,5630,5630,5630,0
|
|
20241016,181800,241167350,5630,5630,5630,5630,0
|
|
20241016,181700,241167350,5630,5630,5630,5630,0
|
|
20241016,181600,241167350,5630,5630,5630,5630,0
|
|
20241016,181500,241167350,5630,5630,5630,5630,0
|
|
20241016,181400,241167350,5630,5630,5630,5630,0
|
|
20241016,181300,241167350,5630,5630,5630,5630,0
|
|
20241016,181200,241167350,5630,5630,5630,5630,0
|
|
20241016,181100,241167350,5630,5630,5630,5630,0
|
|
20241016,181000,241167350,5630,5630,5630,5630,0
|
|
20241016,180900,241167350,5630,5630,5630,5630,0
|
|
20241016,180800,241167350,5630,5630,5630,5630,0
|
|
20241016,180700,241167350,5630,5630,5630,5630,0
|
|
20241016,180600,241167350,5630,5630,5630,5630,0
|
|
20241016,180500,241167350,5630,5630,5630,5630,0
|
|
20241016,180400,241167350,5630,5630,5630,5630,0
|
|
20241016,180300,241167350,5630,5630,5630,5630,0
|
|
20241016,180200,241167350,5630,5630,5630,5630,0
|
|
20241016,180100,241167350,5630,5630,5630,5630,0
|
|
20241016,180000,241167350,5630,5630,5630,5630,0
|
|
20241016,175900,241167350,5630,5630,5630,5630,619
|
|
20241016,175800,241167350,5630,5630,5630,5630,0
|
|
20241016,175700,241167350,5630,5630,5630,5630,0
|
|
20241016,175600,241167350,5630,5630,5630,5630,0
|
|
20241016,175500,241167350,5630,5630,5630,5630,0
|
|
20241016,175400,241167350,5630,5630,5630,5630,0
|
|
20241016,175300,241167350,5630,5630,5630,5630,0
|
|
20241016,175200,241167350,5630,5630,5630,5630,0
|
|
20241016,175100,241167350,5630,5630,5630,5630,0
|
|
20241016,175000,241167350,5630,5630,5630,5630,0
|
|
20241016,174900,241167350,5630,5630,5630,5630,0
|
|
20241016,174800,241167350,5630,5630,5630,5630,0
|
|
20241016,174700,241167350,5630,5630,5630,5630,0
|
|
20241016,174600,241167350,5630,5630,5630,5630,0
|
|
20241016,174500,241167350,5630,5630,5630,5630,0
|
|
20241016,174400,241167350,5630,5630,5630,5630,0
|
|
20241016,174300,241167350,5630,5630,5630,5630,0
|
|
20241016,174200,241167350,5630,5630,5630,5630,0
|
|
20241016,174100,241167350,5630,5630,5630,5630,0
|
|
20241016,174000,241167350,5630,5630,5630,5630,0
|
|
20241016,173900,241167350,5630,5630,5630,5630,0
|
|
20241016,173800,241167350,5630,5630,5630,5630,0
|
|
20241016,173700,241167350,5630,5630,5630,5630,0
|
|
20241016,173600,241167350,5630,5630,5630,5630,0
|
|
20241016,173500,241167350,5630,5630,5630,5630,0
|
|
20241016,173400,241167350,5630,5630,5630,5630,0
|
|
20241016,173300,241167350,5630,5630,5630,5630,0
|
|
20241016,173200,241167350,5630,5630,5630,5630,0
|
|
20241016,173100,241167350,5630,5630,5630,5630,0
|
|
20241016,173000,241167350,5630,5630,5630,5630,0
|
|
20241016,172900,241167350,5630,5630,5630,5630,619
|
|
20241016,172800,241167350,5630,5630,5630,5630,0
|
|
20241016,172700,241167350,5630,5630,5630,5630,0
|
|
20241016,172600,241167350,5630,5630,5630,5630,0
|
|
20241016,172500,241167350,5630,5630,5630,5630,0
|
|
20241016,172400,241167350,5630,5630,5630,5630,0
|
|
20241016,172300,241167350,5630,5630,5630,5630,0
|
|
20241016,172200,241167350,5630,5630,5630,5630,0
|
|
20241016,172100,241167350,5630,5630,5630,5630,0
|
|
20241016,172000,241167350,5630,5630,5630,5630,0
|
|
20241016,171900,241167350,5630,5630,5630,5630,0
|
|
20241016,171800,241167350,5630,5630,5630,5630,0
|
|
20241016,171700,241167350,5630,5630,5630,5630,0
|
|
20241016,171600,241167350,5630,5630,5630,5630,0
|
|
20241016,171500,241167350,5630,5630,5630,5630,0
|
|
20241016,171400,241167350,5630,5630,5630,5630,0
|
|
20241016,171300,241167350,5630,5630,5630,5630,0
|
|
20241016,171200,241167350,5630,5630,5630,5630,0
|
|
20241016,171100,241167350,5630,5630,5630,5630,0
|
|
20241016,171000,241167350,5630,5630,5630,5630,0
|
|
20241016,170900,241167350,5630,5630,5630,5630,0
|
|
20241016,170800,241167350,5630,5630,5630,5630,0
|
|
20241016,170700,241167350,5630,5630,5630,5630,0
|
|
20241016,170600,241167350,5630,5630,5630,5630,0
|
|
20241016,170500,241167350,5630,5630,5630,5630,0
|
|
20241016,170400,241167350,5630,5630,5630,5630,0
|
|
20241016,170300,241167350,5630,5630,5630,5630,0
|
|
20241016,170200,241167350,5630,5630,5630,5630,0
|
|
20241016,170100,241167350,5630,5630,5630,5630,0
|
|
20241016,170000,241167350,5630,5630,5630,5630,0
|
|
20241016,165900,241167350,5630,5630,5630,5630,619
|
|
20241016,165800,241167350,5630,5630,5630,5630,0
|
|
20241016,165700,241167350,5630,5630,5630,5630,0
|
|
20241016,165600,241167350,5630,5630,5630,5630,0
|
|
20241016,165500,241167350,5630,5630,5630,5630,0
|
|
20241016,165400,241167350,5630,5630,5630,5630,0
|
|
20241016,165300,241167350,5630,5630,5630,5630,0
|
|
20241016,165200,241167350,5630,5630,5630,5630,0
|
|
20241016,165100,241167350,5630,5630,5630,5630,0
|
|
20241016,165000,241167350,5630,5630,5630,5630,0
|
|
20241016,164900,241167350,5630,5630,5630,5630,0
|
|
20241016,164800,241167350,5630,5630,5630,5630,0
|
|
20241016,164700,241167350,5630,5630,5630,5630,0
|
|
20241016,164600,241167350,5630,5630,5630,5630,0
|
|
20241016,164500,241167350,5630,5630,5630,5630,0
|
|
20241016,164400,241167350,5630,5630,5630,5630,0
|
|
20241016,164300,241167350,5630,5630,5630,5630,0
|
|
20241016,164200,241167350,5630,5630,5630,5630,0
|
|
20241016,164100,241167350,5630,5630,5630,5630,0
|
|
20241016,164000,241167350,5630,5630,5630,5630,0
|
|
20241016,163900,241167350,5630,5630,5630,5630,0
|
|
20241016,163800,241167350,5630,5630,5630,5630,0
|
|
20241016,163700,241167350,5630,5630,5630,5630,0
|
|
20241016,163600,241167350,5630,5630,5630,5630,0
|
|
20241016,163500,241167350,5630,5630,5630,5630,0
|
|
20241016,163400,241167350,5630,5630,5630,5630,0
|
|
20241016,163300,241167350,5630,5630,5630,5630,0
|
|
20241016,163200,241167350,5630,5630,5630,5630,0
|
|
20241016,163100,241167350,5630,5630,5630,5630,0
|
|
20241016,163000,241167350,5630,5630,5630,5630,0
|
|
20241016,162900,241167350,5630,5630,5630,5630,619
|
|
20241016,162800,241167350,5630,5630,5630,5630,0
|
|
20241016,162700,241167350,5630,5630,5630,5630,0
|
|
20241016,162600,241167350,5630,5630,5630,5630,0
|
|
20241016,162500,241167350,5630,5630,5630,5630,0
|
|
20241016,162400,241167350,5630,5630,5630,5630,0
|
|
20241016,162300,241167350,5630,5630,5630,5630,0
|
|
20241016,162200,241167350,5630,5630,5630,5630,0
|
|
20241016,162100,241167350,5630,5630,5630,5630,0
|
|
20241016,162000,241167350,5630,5630,5630,5630,0
|
|
20241016,161900,241167350,5630,5630,5630,5630,0
|
|
20241016,161800,241167350,5630,5630,5630,5630,0
|
|
20241016,161700,241167350,5630,5630,5630,5630,0
|
|
20241016,161600,241167350,5630,5630,5630,5630,0
|
|
20241016,161500,241167350,5630,5630,5630,5630,0
|
|
20241016,161400,241167350,5630,5630,5630,5630,0
|
|
20241016,161300,241167350,5630,5630,5630,5630,0
|
|
20241016,161200,241167350,5630,5630,5630,5630,0
|
|
20241016,161100,241167350,5630,5630,5630,5630,0
|
|
20241016,161000,241167350,5630,5630,5630,5630,0
|
|
20241016,160900,241167350,5630,5630,5630,5630,0
|
|
20241016,160800,241167350,5630,5630,5630,5630,0
|
|
20241016,160700,241167350,5630,5630,5630,5630,0
|
|
20241016,160600,241167350,5630,5630,5630,5630,0
|
|
20241016,160500,241167350,5630,5630,5630,5630,0
|
|
20241016,160400,241167350,5630,5630,5630,5630,0
|
|
20241016,160300,241167350,5630,5630,5630,5630,0
|
|
20241016,160200,241167350,5630,5630,5630,5630,0
|
|
20241016,160100,241167350,5630,5630,5630,5630,0
|
|
20241016,160000,241167350,5630,5630,5630,5630,0
|
|
20241016,155900,241167350,5630,5630,5630,5630,619
|
|
20241016,155800,241167350,5630,5630,5630,5630,0
|
|
20241016,155700,241167350,5630,5630,5630,5630,0
|
|
20241016,155600,241167350,5630,5630,5630,5630,0
|
|
20241016,155500,241167350,5630,5630,5630,5630,0
|
|
20241016,155400,241167350,5630,5630,5630,5630,0
|
|
20241016,155300,241167350,5630,5630,5630,5630,0
|
|
20241016,155200,241167350,5630,5630,5630,5630,0
|
|
20241016,155100,241167350,5630,5630,5630,5630,0
|
|
20241016,155000,241167350,5630,5630,5630,5630,0
|
|
20241016,154900,241167350,5630,5630,5630,5630,0
|
|
20241016,154800,241167350,5630,5630,5630,5630,0
|
|
20241016,154700,241167350,5630,5630,5630,5630,0
|
|
20241016,154600,241167350,5630,5630,5630,5630,0
|
|
20241016,154500,241167350,5630,5630,5630,5630,0
|
|
20241016,154400,241167350,5630,5630,5630,5630,0
|
|
20241016,154300,241167350,5630,5630,5630,5630,0
|
|
20241016,154200,241167350,5630,5630,5630,5630,0
|
|
20241016,154100,241167350,5630,5630,5630,5630,0
|
|
20241016,154000,241167350,5630,5630,5630,5630,0
|
|
20241016,153900,241167350,5630,5630,5630,5630,0
|
|
20241016,153800,241167350,5630,5630,5630,5630,0
|
|
20241016,153700,241167350,5630,5630,5630,5630,0
|
|
20241016,153600,241167350,5630,5630,5630,5630,0
|
|
20241016,153500,241167350,5630,5630,5630,5630,0
|
|
20241016,153400,241167350,5630,5630,5630,5630,0
|
|
20241016,153300,241167350,5630,5630,5630,5630,0
|
|
20241016,153200,241167350,5630,5630,5630,5630,0
|
|
20241016,153100,241167350,5630,5630,5630,5630,0
|
|
20241016,153000,241167350,5630,5630,5630,5630,619
|
|
20241016,152900,237682380,5630,5630,5630,5630,0
|
|
20241016,152800,237682380,5630,5630,5630,5630,0
|
|
20241016,152700,237682380,5630,5630,5630,5630,0
|
|
20241016,152600,237682380,5630,5630,5630,5630,0
|
|
20241016,152500,237682380,5630,5630,5630,5630,0
|
|
20241016,152400,237682380,5630,5630,5630,5630,0
|
|
20241016,152300,237682380,5630,5630,5630,5630,0
|
|
20241016,152200,237682380,5630,5630,5630,5630,0
|
|
20241016,152100,237682380,5630,5630,5630,5630,0
|
|
20241016,152000,237682380,5630,5630,5630,5630,0
|
|
20241016,151900,237682380,5630,5620,5630,5620,39
|
|
20241016,151800,237462970,5610,5620,5620,5610,49
|
|
20241016,151700,237187720,5620,5620,5620,5620,966
|
|
20241016,151600,231758800,5610,5610,5620,5610,92
|
|
20241016,151500,231242580,5620,5620,5620,5620,1
|
|
20241016,151400,231236960,5620,5620,5620,5620,20
|
|
20241016,151300,231124560,5620,5620,5620,5610,55
|
|
20241016,151200,230815810,5610,5620,5620,5610,40
|
|
20241016,151100,230591090,5620,5620,5620,5620,100
|
|
20241016,151000,230029090,5620,5620,5620,5620,113
|
|
20241016,150900,229394030,5620,5620,5620,5620,148
|
|
20241016,150800,228562270,5610,5610,5610,5610,57
|
|
20241016,150700,228242500,5620,5620,5620,5620,202
|
|
20241016,150600,227107260,5620,5620,5620,5620,200
|
|
20241016,150500,225983260,5610,5610,5610,5610,115
|
|
20241016,150400,225338110,5610,5610,5610,5610,1
|
|
20241016,150300,225332500,5610,5610,5610,5610,51
|
|
20241016,150200,225046390,5610,5610,5610,5610,3
|
|
20241016,150100,225029560,5620,5620,5620,5620,30
|
|
20241016,150000,224860960,5620,5620,5620,5620,0
|
|
20241016,145900,224860960,5620,5610,5620,5610,89
|
|
20241016,145800,224361660,5620,5620,5620,5620,40
|
|
20241016,145700,224136860,5620,5620,5620,5620,50
|
|
20241016,145600,223855860,5620,5620,5620,5610,2239
|
|
20241016,145500,211273720,5620,5620,5620,5620,86
|
|
20241016,145400,210790400,5630,5630,5630,5630,0
|
|
20241016,145300,210790400,5630,5630,5630,5630,0
|
|
20241016,145200,210790400,5630,5630,5630,5630,0
|
|
20241016,145100,210790400,5630,5630,5630,5630,52
|
|
20241016,145000,210497640,5630,5630,5650,5630,305
|
|
20241016,144900,208780470,5620,5620,5620,5620,0
|
|
20241016,144800,208780470,5620,5620,5620,5620,0
|
|
20241016,144700,208780470,5620,5620,5620,5620,0
|
|
20241016,144600,208780470,5620,5620,5620,5620,0
|
|
20241016,144500,208780470,5620,5620,5620,5620,0
|
|
20241016,144400,208780470,5620,5620,5620,5620,265
|
|
20241016,144300,207291170,5620,5620,5620,5620,2
|
|
20241016,144200,207279930,5620,5620,5620,5620,11
|
|
20241016,144100,207218110,5620,5620,5620,5620,0
|
|
20241016,144000,207218110,5620,5620,5620,5620,0
|
|
20241016,143900,207218110,5620,5620,5620,5620,27
|
|
20241016,143800,207066370,5620,5620,5620,5620,0
|
|
20241016,143700,207066370,5620,5620,5620,5620,0
|
|
20241016,143600,207066370,5620,5620,5620,5620,100
|
|
20241016,143500,206504370,5620,5620,5620,5620,0
|
|
20241016,143400,206504370,5620,5620,5620,5620,0
|
|
20241016,143300,206504370,5620,5620,5620,5620,0
|
|
20241016,143200,206504370,5620,5620,5620,5620,1
|
|
20241016,143100,206498750,5640,5640,5640,5640,0
|
|
20241016,143000,206498750,5640,5640,5640,5640,0
|
|
20241016,142900,206498750,5640,5640,5640,5640,0
|
|
20241016,142800,206498750,5640,5630,5640,5620,1311
|
|
20241016,142700,199123710,5640,5640,5640,5640,20
|
|
20241016,142600,199010910,5630,5630,5630,5630,0
|
|
20241016,142500,199010910,5630,5630,5630,5630,100
|
|
20241016,142400,198447910,5640,5640,5640,5640,0
|
|
20241016,142300,198447910,5640,5640,5640,5640,100
|
|
20241016,142200,197883910,5640,5640,5640,5640,99
|
|
20241016,142100,197325550,5640,5640,5640,5640,0
|
|
20241016,142000,197325550,5640,5640,5640,5640,0
|
|
20241016,141900,197325550,5640,5640,5640,5640,0
|
|
20241016,141800,197325550,5640,5620,5640,5620,90
|
|
20241016,141700,196819050,5630,5630,5630,5630,652
|
|
20241016,141600,193148290,5630,5630,5630,5630,0
|
|
20241016,141500,193148290,5630,5630,5630,5630,0
|
|
20241016,141400,193148290,5630,5630,5630,5630,0
|
|
20241016,141300,193148290,5630,5630,5630,5630,0
|
|
20241016,141200,193148290,5630,5630,5630,5630,0
|
|
20241016,141100,193148290,5630,5630,5630,5630,0
|
|
20241016,141000,193148290,5630,5630,5630,5630,10
|
|
20241016,140900,193091990,5640,5640,5640,5640,0
|
|
20241016,140800,193091990,5640,5640,5640,5640,50
|
|
20241016,140700,192809990,5650,5650,5650,5650,0
|
|
20241016,140600,192809990,5650,5650,5650,5650,60
|
|
20241016,140500,192470990,5650,5640,5650,5640,115
|
|
20241016,140400,191822290,5640,5640,5640,5640,0
|
|
20241016,140300,191822290,5640,5640,5640,5640,50
|
|
20241016,140200,191540290,5640,5640,5640,5640,18
|
|
20241016,140100,191438770,5640,5640,5640,5640,1
|
|
20241016,140000,191433130,5640,5650,5650,5640,22
|
|
20241016,135900,191309030,5640,5640,5640,5640,0
|
|
20241016,135800,191309030,5640,5640,5640,5640,61
|
|
20241016,135700,190964990,5640,5640,5640,5640,0
|
|
20241016,135600,190964990,5640,5640,5640,5640,33
|
|
20241016,135500,190778870,5640,5640,5640,5640,68
|
|
20241016,135400,190395350,5640,5640,5640,5640,2
|
|
20241016,135300,190384070,5630,5630,5630,5630,57
|
|
20241016,135200,190063160,5630,5630,5630,5630,0
|
|
20241016,135100,190063160,5630,5630,5630,5630,357
|
|
20241016,135000,188053250,5630,5630,5630,5630,0
|
|
20241016,134900,188053250,5630,5630,5630,5630,0
|
|
20241016,134800,188053250,5630,5630,5630,5630,0
|
|
20241016,134700,188053250,5630,5630,5630,5630,0
|
|
20241016,134600,188053250,5630,5630,5630,5630,0
|
|
20241016,134500,188053250,5630,5630,5630,5630,0
|
|
20241016,134400,188053250,5630,5630,5630,5630,10
|
|
20241016,134300,187996950,5640,5640,5640,5640,10
|
|
20241016,134200,187940550,5640,5640,5640,5640,53
|
|
20241016,134100,187641630,5640,5640,5640,5640,5
|
|
20241016,134000,187613430,5650,5630,5650,5630,105
|
|
20241016,133900,187022180,5630,5650,5650,5630,60
|
|
20241016,133800,186684360,5650,5650,5650,5650,15
|
|
20241016,133700,186599610,5650,5650,5650,5650,3
|
|
20241016,133600,186582660,5650,5650,5650,5650,0
|
|
20241016,133500,186582660,5650,5650,5650,5650,0
|
|
20241016,133400,186582660,5650,5650,5650,5650,0
|
|
20241016,133300,186582660,5650,5650,5650,5650,0
|
|
20241016,133200,186582660,5650,5650,5650,5650,0
|
|
20241016,133100,186582660,5650,5650,5650,5650,0
|
|
20241016,133000,186582660,5650,5650,5650,5650,0
|
|
20241016,132900,186582660,5650,5650,5650,5650,0
|
|
20241016,132800,186582660,5650,5650,5650,5650,0
|
|
20241016,132700,186582660,5650,5650,5650,5650,11
|
|
20241016,132600,186520510,5630,5630,5630,5630,60
|
|
20241016,132500,186182710,5630,5630,5630,5630,0
|
|
20241016,132400,186182710,5630,5630,5630,5630,31
|
|
20241016,132300,186008180,5640,5640,5640,5640,0
|
|
20241016,132200,186008180,5640,5650,5650,5640,11
|
|
20241016,132100,185946130,5630,5630,5630,5630,486
|
|
20241016,132000,183209950,5630,5630,5630,5630,1
|
|
20241016,131900,183204320,5630,5640,5640,5630,363
|
|
20241016,131800,181158150,5640,5640,5640,5640,0
|
|
20241016,131700,181158150,5640,5640,5640,5640,100
|
|
20241016,131600,180594150,5640,5640,5640,5640,0
|
|
20241016,131500,180594150,5640,5640,5640,5640,0
|
|
20241016,131400,180594150,5640,5640,5640,5640,0
|
|
20241016,131300,180594150,5640,5640,5640,5640,0
|
|
20241016,131200,180594150,5640,5640,5640,5640,0
|
|
20241016,131100,180594150,5640,5640,5640,5640,59
|
|
20241016,131000,180261390,5640,5640,5640,5640,50
|
|
20241016,130900,179979390,5650,5650,5650,5650,0
|
|
20241016,130800,179979390,5650,5650,5650,5650,0
|
|
20241016,130700,179979390,5650,5650,5650,5650,5
|
|
20241016,130600,179951140,5650,5650,5650,5650,0
|
|
20241016,130500,179951140,5650,5650,5650,5650,0
|
|
20241016,130400,179951140,5650,5650,5650,5650,0
|
|
20241016,130300,179951140,5650,5650,5650,5650,10
|
|
20241016,130200,179894640,5660,5650,5660,5650,200
|
|
20241016,130100,178762680,5630,5630,5630,5630,0
|
|
20241016,130000,178762680,5630,5630,5630,5630,0
|
|
20241016,125900,178762680,5630,5630,5630,5630,0
|
|
20241016,125800,178762680,5630,5630,5630,5630,0
|
|
20241016,125700,178762680,5630,5630,5630,5630,65
|
|
20241016,125600,178396730,5630,5640,5640,5630,131
|
|
20241016,125500,177658800,5640,5640,5640,5640,0
|
|
20241016,125400,177658800,5640,5640,5640,5640,103
|
|
20241016,125300,177077880,5640,5640,5640,5640,10
|
|
20241016,125200,177021480,5640,5640,5640,5640,0
|
|
20241016,125100,177021480,5640,5640,5640,5640,2
|
|
20241016,125000,177010200,5640,5640,5640,5640,0
|
|
20241016,124900,177010200,5640,5640,5640,5640,0
|
|
20241016,124800,177010200,5640,5640,5640,5640,0
|
|
20241016,124700,177010200,5640,5640,5640,5640,0
|
|
20241016,124600,177010200,5640,5630,5640,5630,2
|
|
20241016,124500,176998930,5640,5640,5640,5640,11
|
|
20241016,124400,176936890,5640,5640,5640,5640,30
|
|
20241016,124300,176767690,5640,5640,5640,5640,373
|
|
20241016,124200,174663970,5650,5650,5650,5650,0
|
|
20241016,124100,174663970,5650,5650,5650,5650,13
|
|
20241016,124000,174590520,5640,5640,5640,5640,0
|
|
20241016,123900,174590520,5640,5640,5640,5640,0
|
|
20241016,123800,174590520,5640,5640,5660,5640,38
|
|
20241016,123700,174376180,5660,5660,5660,5660,0
|
|
20241016,123600,174376180,5660,5660,5660,5660,0
|
|
20241016,123500,174376180,5660,5660,5660,5660,1
|
|
20241016,123400,174370520,5660,5650,5660,5640,34
|
|
20241016,123300,174178420,5660,5660,5660,5660,0
|
|
20241016,123200,174178420,5660,5660,5660,5660,10
|
|
20241016,123100,174121820,5660,5660,5660,5660,0
|
|
20241016,123000,174121820,5660,5660,5660,5660,0
|
|
20241016,122900,174121820,5660,5660,5660,5660,0
|
|
20241016,122800,174121820,5660,5660,5660,5660,0
|
|
20241016,122700,174121820,5660,5660,5660,5660,0
|
|
20241016,122600,174121820,5660,5660,5660,5660,0
|
|
20241016,122500,174121820,5660,5660,5660,5660,0
|
|
20241016,122400,174121820,5660,5660,5660,5660,0
|
|
20241016,122300,174121820,5660,5660,5660,5660,10
|
|
20241016,122200,174065220,5650,5650,5650,5650,0
|
|
20241016,122100,174065220,5650,5650,5650,5650,0
|
|
20241016,122000,174065220,5650,5650,5650,5650,7
|
|
20241016,121900,174025670,5650,5650,5650,5650,0
|
|
20241016,121800,174025670,5650,5650,5650,5650,0
|
|
20241016,121700,174025670,5650,5650,5650,5650,0
|
|
20241016,121600,174025670,5650,5650,5650,5650,0
|
|
20241016,121500,174025670,5650,5650,5650,5650,0
|
|
20241016,121400,174025670,5650,5650,5650,5650,0
|
|
20241016,121300,174025670,5650,5650,5650,5650,0
|
|
20241016,121200,174025670,5650,5650,5650,5650,5
|
|
20241016,121100,173997420,5650,5650,5650,5650,0
|
|
20241016,121000,173997420,5650,5650,5650,5650,0
|
|
20241016,120900,173997420,5650,5650,5650,5650,0
|
|
20241016,120800,173997420,5650,5650,5650,5650,0
|
|
20241016,120700,173997420,5650,5650,5650,5650,0
|
|
20241016,120600,173997420,5650,5650,5650,5650,5
|
|
20241016,120500,173969170,5660,5660,5660,5660,0
|
|
20241016,120400,173969170,5660,5660,5660,5660,0
|
|
20241016,120300,173969170,5660,5660,5660,5660,200
|
|
20241016,120200,172837170,5660,5660,5660,5660,1
|
|
20241016,120100,172831510,5650,5650,5650,5650,60
|
|
20241016,120000,172492510,5660,5660,5660,5660,0
|
|
20241016,115900,172492510,5660,5660,5660,5660,0
|
|
20241016,115800,172492510,5660,5660,5660,5660,0
|
|
20241016,115700,172492510,5660,5660,5660,5660,0
|
|
20241016,115600,172492510,5660,5660,5660,5660,730
|
|
20241016,115500,168360710,5650,5640,5650,5640,6
|
|
20241016,115400,168326820,5640,5640,5640,5640,0
|
|
20241016,115300,168326820,5640,5640,5640,5640,0
|
|
20241016,115200,168326820,5640,5640,5640,5640,0
|
|
20241016,115100,168326820,5640,5640,5640,5640,0
|
|
20241016,115000,168326820,5640,5640,5640,5640,0
|
|
20241016,114900,168326820,5640,5640,5640,5640,156
|
|
20241016,114800,167446980,5640,5640,5640,5640,0
|
|
20241016,114700,167446980,5640,5650,5650,5640,18
|
|
20241016,114600,167345400,5640,5640,5640,5640,0
|
|
20241016,114500,167345400,5640,5650,5650,5640,57
|
|
20241016,114400,167023870,5650,5650,5650,5650,0
|
|
20241016,114300,167023870,5650,5650,5650,5650,0
|
|
20241016,114200,167023870,5650,5650,5650,5650,0
|
|
20241016,114100,167023870,5650,5650,5650,5650,0
|
|
20241016,114000,167023870,5650,5650,5650,5650,0
|
|
20241016,113900,167023870,5650,5650,5650,5650,0
|
|
20241016,113800,167023870,5650,5650,5650,5650,504
|
|
20241016,113700,164176270,5650,5650,5650,5650,0
|
|
20241016,113600,164176270,5650,5650,5650,5650,0
|
|
20241016,113500,164176270,5650,5650,5650,5650,1
|
|
20241016,113400,164170620,5650,5650,5650,5650,0
|
|
20241016,113300,164170620,5650,5650,5650,5650,1
|
|
20241016,113200,164164970,5660,5660,5660,5660,0
|
|
20241016,113100,164164970,5660,5660,5660,5660,0
|
|
20241016,113000,164164970,5660,5660,5660,5660,9
|
|
20241016,112900,164114030,5660,5660,5660,5660,0
|
|
20241016,112800,164114030,5660,5660,5660,5660,0
|
|
20241016,112700,164114030,5660,5660,5660,5660,20
|
|
20241016,112600,164000830,5640,5640,5640,5640,0
|
|
20241016,112500,164000830,5640,5640,5640,5640,100
|
|
20241016,112400,163436830,5640,5640,5640,5640,0
|
|
20241016,112300,163436830,5640,5640,5640,5640,0
|
|
20241016,112200,163436830,5640,5630,5640,5630,7047
|
|
20241016,112100,123761810,5630,5630,5630,5630,65
|
|
20241016,112000,123395860,5630,5630,5630,5630,25
|
|
20241016,111900,123255110,5630,5630,5630,5630,2163
|
|
20241016,111800,111077420,5630,5630,5630,5630,0
|
|
20241016,111700,111077420,5630,5630,5630,5630,0
|
|
20241016,111600,111077420,5630,5640,5640,5630,206
|
|
20241016,111500,109917580,5630,5630,5630,5630,332
|
|
20241016,111400,108048420,5640,5640,5640,5640,0
|
|
20241016,111300,108048420,5640,5640,5640,5640,60
|
|
20241016,111200,107710020,5640,5640,5640,5640,51
|
|
20241016,111100,107422380,5630,5630,5630,5630,50
|
|
20241016,111000,107140880,5640,5640,5640,5640,1
|
|
20241016,110900,107135240,5640,5640,5640,5640,172
|
|
20241016,110800,106165160,5640,5640,5640,5640,0
|
|
20241016,110700,106165160,5640,5640,5640,5640,497
|
|
20241016,110600,103362080,5640,5640,5640,5640,130
|
|
20241016,110500,102628880,5640,5640,5640,5640,30
|
|
20241016,110400,102459680,5640,5640,5640,5630,167
|
|
20241016,110300,101518380,5640,5640,5640,5640,30
|
|
20241016,110200,101349180,5640,5640,5640,5640,0
|
|
20241016,110100,101349180,5640,5650,5650,5640,31
|
|
20241016,110000,101174240,5650,5650,5650,5630,479
|
|
20241016,105900,98474720,5640,5640,5640,5640,1000
|
|
20241016,105800,92834720,5650,5640,5650,5640,897
|
|
20241016,105700,87775540,5640,5650,5650,5640,1024
|
|
20241016,105600,81999980,5650,5650,5650,5650,512
|
|
20241016,105500,79107180,5660,5660,5660,5660,15
|
|
20241016,105400,79022280,5660,5660,5660,5660,0
|
|
20241016,105300,79022280,5660,5660,5660,5660,0
|
|
20241016,105200,79022280,5660,5660,5660,5660,20
|
|
20241016,105100,78909080,5660,5660,5660,5660,10
|
|
20241016,105000,78852480,5650,5650,5650,5650,100
|
|
20241016,104900,78287480,5660,5660,5660,5660,10
|
|
20241016,104800,78230880,5660,5660,5660,5660,120
|
|
20241016,104700,77551680,5660,5660,5660,5660,19
|
|
20241016,104600,77444140,5650,5650,5650,5650,207
|
|
20241016,104500,76274590,5650,5650,5650,5650,0
|
|
20241016,104400,76274590,5650,5640,5650,5640,127
|
|
20241016,104300,75557610,5650,5650,5650,5650,295
|
|
20241016,104200,73890860,5650,5650,5650,5650,0
|
|
20241016,104100,73890860,5650,5650,5650,5650,58
|
|
20241016,104000,73563160,5650,5650,5650,5650,145
|
|
20241016,103900,72743910,5650,5650,5650,5650,250
|
|
20241016,103800,71331410,5650,5650,5650,5650,0
|
|
20241016,103700,71331410,5650,5660,5660,5650,77
|
|
20241016,103600,70896350,5650,5650,5650,5650,0
|
|
20241016,103500,70896350,5650,5650,5650,5650,0
|
|
20241016,103400,70896350,5650,5650,5650,5650,258
|
|
20241016,103300,69438650,5650,5650,5650,5650,0
|
|
20241016,103200,69438650,5650,5650,5650,5650,0
|
|
20241016,103100,69438650,5650,5650,5650,5650,40
|
|
20241016,103000,69212650,5650,5650,5660,5650,359
|
|
20241016,102900,67183500,5650,5650,5650,5650,127
|
|
20241016,102800,66465950,5650,5650,5650,5650,0
|
|
20241016,102700,66465950,5650,5650,5650,5650,286
|
|
20241016,102600,64850050,5650,5650,5650,5650,663
|
|
20241016,102500,61104100,5650,5650,5650,5650,0
|
|
20241016,102400,61104100,5650,5660,5660,5650,56
|
|
20241016,102300,60787680,5660,5660,5660,5660,0
|
|
20241016,102200,60787680,5660,5660,5660,5660,0
|
|
20241016,102100,60787680,5660,5660,5660,5660,0
|
|
20241016,102000,60787680,5660,5660,5660,5660,0
|
|
20241016,101900,60787680,5660,5660,5660,5660,0
|
|
20241016,101800,60787680,5660,5660,5660,5660,0
|
|
20241016,101700,60787680,5660,5660,5660,5660,190
|
|
20241016,101600,59712280,5660,5660,5660,5660,46
|
|
20241016,101500,59451920,5660,5660,5660,5660,2
|
|
20241016,101400,59440600,5670,5670,5670,5670,38
|
|
20241016,101300,59225140,5670,5670,5670,5670,0
|
|
20241016,101200,59225140,5670,5670,5670,5670,1
|
|
20241016,101100,59219470,5670,5670,5670,5670,2
|
|
20241016,101000,59208130,5670,5670,5670,5670,6
|
|
20241016,100900,59174110,5670,5670,5670,5670,0
|
|
20241016,100800,59174110,5670,5670,5670,5670,10
|
|
20241016,100700,59117410,5650,5670,5670,5650,112
|
|
20241016,100600,58484590,5650,5660,5660,5650,50
|
|
20241016,100500,58202070,5660,5670,5670,5660,29
|
|
20241016,100400,58037650,5670,5670,5670,5670,100
|
|
20241016,100300,57470650,5670,5670,5670,5670,1
|
|
20241016,100200,57464980,5660,5660,5660,5660,0
|
|
20241016,100100,57464980,5660,5660,5660,5660,0
|
|
20241016,100000,57464980,5660,5660,5660,5660,104
|
|
20241016,095900,56876340,5650,5660,5660,5650,22
|
|
20241016,095800,56751840,5650,5660,5660,5650,39
|
|
20241016,095700,56531460,5660,5660,5660,5660,0
|
|
20241016,095600,56531460,5660,5650,5660,5650,309
|
|
20241016,095500,54784610,5660,5660,5660,5660,1
|
|
20241016,095400,54778950,5650,5660,5660,5650,1527
|
|
20241016,095300,46145360,5680,5680,5680,5680,0
|
|
20241016,095200,46145360,5680,5680,5680,5680,0
|
|
20241016,095100,46145360,5680,5680,5680,5680,0
|
|
20241016,095000,46145360,5680,5680,5680,5680,0
|
|
20241016,094900,46145360,5680,5680,5680,5680,300
|
|
20241016,094800,44441360,5680,5670,5680,5670,500
|
|
20241016,094700,41603770,5670,5670,5670,5670,0
|
|
20241016,094600,41603770,5670,5670,5670,5670,0
|
|
20241016,094500,41603770,5670,5670,5670,5670,100
|
|
20241016,094400,41036770,5670,5670,5670,5670,0
|
|
20241016,094300,41036770,5670,5670,5670,5670,3
|
|
20241016,094200,41019760,5670,5670,5670,5670,0
|
|
20241016,094100,41019760,5670,5670,5670,5670,5
|
|
20241016,094000,40991410,5670,5670,5670,5670,36
|
|
20241016,093900,40787290,5660,5660,5660,5660,333
|
|
20241016,093800,38902510,5660,5670,5670,5660,63
|
|
20241016,093700,38545830,5680,5680,5680,5680,0
|
|
20241016,093600,38545830,5680,5670,5680,5650,1510
|
|
20241016,093500,30003190,5670,5680,5680,5670,11
|
|
20241016,093400,29940790,5680,5680,5680,5680,0
|
|
20241016,093300,29940790,5680,5680,5680,5680,0
|
|
20241016,093200,29940790,5680,5680,5680,5680,0
|
|
20241016,093100,29940790,5680,5680,5680,5680,0
|
|
20241016,093000,29940790,5680,5680,5680,5680,0
|
|
20241016,092900,29940790,5680,5680,5680,5680,171
|
|
20241016,092800,28969510,5680,5680,5680,5680,0
|
|
20241016,092700,28969510,5680,5680,5680,5680,15
|
|
20241016,092600,28884310,5670,5670,5670,5670,0
|
|
20241016,092500,28884310,5670,5680,5680,5670,558
|
|
20241016,092400,25716200,5690,5690,5690,5690,0
|
|
20241016,092300,25716200,5690,5690,5690,5690,0
|
|
20241016,092200,25716200,5690,5690,5690,5690,0
|
|
20241016,092100,25716200,5690,5690,5690,5690,22
|
|
20241016,092000,25591020,5680,5680,5680,5680,150
|
|
20241016,091900,24739020,5680,5680,5680,5680,0
|
|
20241016,091800,24739020,5680,5680,5680,5680,400
|
|
20241016,091700,22467020,5680,5680,5680,5680,326
|
|
20241016,091600,20615340,5680,5680,5680,5680,88
|
|
20241016,091500,20115500,5680,5680,5680,5680,41
|
|
20241016,091400,19882620,5680,5670,5680,5670,2
|
|
20241016,091300,19871270,5670,5680,5680,5670,400
|
|
20241016,091200,17602940,5680,5680,5680,5680,68
|
|
20241016,091100,17216700,5680,5680,5680,5680,504
|
|
20241016,091000,14353980,5680,5680,5680,5680,16
|
|
20241016,090900,14263100,5680,5680,5680,5680,1
|
|
20241016,090800,14257420,5660,5660,5660,5660,0
|
|
20241016,090700,14257420,5660,5670,5670,5660,1372
|
|
20241016,090600,6491800,5670,5680,5680,5670,449
|
|
20241016,090500,3944970,5710,5710,5710,5710,0
|
|
20241016,090400,3944970,5710,5710,5710,5710,0
|
|
20241016,090300,3944970,5710,5690,5710,5690,78
|
|
20241016,090200,3499610,5700,5700,5710,5700,320
|
|
20241016,090100,1675450,5710,5710,5710,5710,0
|
|
20241016,090000,1675450,5710,5660,5740,5660,295
|