657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195400,145250320,5710,5710,5710,5710,1181
|
|
20241014,195300,145250320,5710,5710,5710,5710,0
|
|
20241014,195200,145250320,5710,5710,5710,5710,0
|
|
20241014,195100,145250320,5710,5710,5710,5710,0
|
|
20241014,195000,145250320,5710,5710,5710,5710,0
|
|
20241014,194900,145250320,5710,5710,5710,5710,0
|
|
20241014,194800,145250320,5710,5710,5710,5710,0
|
|
20241014,194700,145250320,5710,5710,5710,5710,0
|
|
20241014,194600,145250320,5710,5710,5710,5710,0
|
|
20241014,194500,145250320,5710,5710,5710,5710,0
|
|
20241014,194400,145250320,5710,5710,5710,5710,0
|
|
20241014,194300,145250320,5710,5710,5710,5710,0
|
|
20241014,194200,145250320,5710,5710,5710,5710,0
|
|
20241014,194100,145250320,5710,5710,5710,5710,0
|
|
20241014,194000,145250320,5710,5710,5710,5710,0
|
|
20241014,193900,145250320,5710,5710,5710,5710,0
|
|
20241014,193800,145250320,5710,5710,5710,5710,0
|
|
20241014,193700,145250320,5710,5710,5710,5710,0
|
|
20241014,193600,145250320,5710,5710,5710,5710,0
|
|
20241014,193500,145250320,5710,5710,5710,5710,0
|
|
20241014,193400,145250320,5710,5710,5710,5710,0
|
|
20241014,193300,145250320,5710,5710,5710,5710,0
|
|
20241014,193200,145250320,5710,5710,5710,5710,0
|
|
20241014,193100,145250320,5710,5710,5710,5710,0
|
|
20241014,193000,145250320,5710,5710,5710,5710,0
|
|
20241014,192900,145250320,5710,5710,5710,5710,0
|
|
20241014,192800,145250320,5710,5710,5710,5710,0
|
|
20241014,192700,145250320,5710,5710,5710,5710,0
|
|
20241014,192600,145250320,5710,5710,5710,5710,0
|
|
20241014,192500,145250320,5710,5710,5710,5710,0
|
|
20241014,192400,145250320,5710,5710,5710,5710,1181
|
|
20241014,192300,145250320,5710,5710,5710,5710,0
|
|
20241014,192200,145250320,5710,5710,5710,5710,0
|
|
20241014,192100,145250320,5710,5710,5710,5710,0
|
|
20241014,192000,145250320,5710,5710,5710,5710,0
|
|
20241014,191900,145250320,5710,5710,5710,5710,0
|
|
20241014,191800,145250320,5710,5710,5710,5710,0
|
|
20241014,191700,145250320,5710,5710,5710,5710,0
|
|
20241014,191600,145250320,5710,5710,5710,5710,0
|
|
20241014,191500,145250320,5710,5710,5710,5710,0
|
|
20241014,191400,145250320,5710,5710,5710,5710,0
|
|
20241014,191300,145250320,5710,5710,5710,5710,0
|
|
20241014,191200,145250320,5710,5710,5710,5710,0
|
|
20241014,191100,145250320,5710,5710,5710,5710,0
|
|
20241014,191000,145250320,5710,5710,5710,5710,0
|
|
20241014,190900,145250320,5710,5710,5710,5710,0
|
|
20241014,190800,145250320,5710,5710,5710,5710,0
|
|
20241014,190700,145250320,5710,5710,5710,5710,0
|
|
20241014,190600,145250320,5710,5710,5710,5710,0
|
|
20241014,190500,145250320,5710,5710,5710,5710,0
|
|
20241014,190400,145250320,5710,5710,5710,5710,0
|
|
20241014,190300,145250320,5710,5710,5710,5710,0
|
|
20241014,190200,145250320,5710,5710,5710,5710,0
|
|
20241014,190100,145250320,5710,5710,5710,5710,0
|
|
20241014,190000,145250320,5710,5710,5710,5710,0
|
|
20241014,185900,145250320,5710,5710,5710,5710,0
|
|
20241014,185800,145250320,5710,5710,5710,5710,0
|
|
20241014,185700,145250320,5710,5710,5710,5710,0
|
|
20241014,185600,145250320,5710,5710,5710,5710,0
|
|
20241014,185500,145250320,5710,5710,5710,5710,0
|
|
20241014,185400,145250320,5710,5710,5710,5710,1181
|
|
20241014,185300,145250320,5710,5710,5710,5710,0
|
|
20241014,185200,145250320,5710,5710,5710,5710,0
|
|
20241014,185100,145250320,5710,5710,5710,5710,0
|
|
20241014,185000,145250320,5710,5710,5710,5710,0
|
|
20241014,184900,145250320,5710,5710,5710,5710,0
|
|
20241014,184800,145250320,5710,5710,5710,5710,0
|
|
20241014,184700,145250320,5710,5710,5710,5710,0
|
|
20241014,184600,145250320,5710,5710,5710,5710,0
|
|
20241014,184500,145250320,5710,5710,5710,5710,0
|
|
20241014,184400,145250320,5710,5710,5710,5710,0
|
|
20241014,184300,145250320,5710,5710,5710,5710,0
|
|
20241014,184200,145250320,5710,5710,5710,5710,0
|
|
20241014,184100,145250320,5710,5710,5710,5710,0
|
|
20241014,184000,145250320,5710,5710,5710,5710,0
|
|
20241014,183900,145250320,5710,5710,5710,5710,0
|
|
20241014,183800,145250320,5710,5710,5710,5710,0
|
|
20241014,183700,145250320,5710,5710,5710,5710,0
|
|
20241014,183600,145250320,5710,5710,5710,5710,0
|
|
20241014,183500,145250320,5710,5710,5710,5710,0
|
|
20241014,183400,145250320,5710,5710,5710,5710,0
|
|
20241014,183300,145250320,5710,5710,5710,5710,0
|
|
20241014,183200,145250320,5710,5710,5710,5710,0
|
|
20241014,183100,145250320,5710,5710,5710,5710,0
|
|
20241014,183000,145250320,5710,5710,5710,5710,0
|
|
20241014,182900,145250320,5710,5710,5710,5710,0
|
|
20241014,182800,145250320,5710,5710,5710,5710,0
|
|
20241014,182700,145250320,5710,5710,5710,5710,0
|
|
20241014,182600,145250320,5710,5710,5710,5710,0
|
|
20241014,182500,145250320,5710,5710,5710,5710,0
|
|
20241014,182400,145250320,5710,5710,5710,5710,1181
|
|
20241014,182300,145250320,5710,5710,5710,5710,0
|
|
20241014,182200,145250320,5710,5710,5710,5710,0
|
|
20241014,182100,145250320,5710,5710,5710,5710,0
|
|
20241014,182000,145250320,5710,5710,5710,5710,0
|
|
20241014,181900,145250320,5710,5710,5710,5710,0
|
|
20241014,181800,145250320,5710,5710,5710,5710,0
|
|
20241014,181700,145250320,5710,5710,5710,5710,0
|
|
20241014,181600,145250320,5710,5710,5710,5710,0
|
|
20241014,181500,145250320,5710,5710,5710,5710,0
|
|
20241014,181400,145250320,5710,5710,5710,5710,0
|
|
20241014,181300,145250320,5710,5710,5710,5710,0
|
|
20241014,181200,145250320,5710,5710,5710,5710,0
|
|
20241014,181100,145250320,5710,5710,5710,5710,0
|
|
20241014,181000,145250320,5710,5710,5710,5710,0
|
|
20241014,180900,145250320,5710,5710,5710,5710,0
|
|
20241014,180800,145250320,5710,5710,5710,5710,0
|
|
20241014,180700,145250320,5710,5710,5710,5710,0
|
|
20241014,180600,145250320,5710,5710,5710,5710,0
|
|
20241014,180500,145250320,5710,5710,5710,5710,0
|
|
20241014,180400,145250320,5710,5710,5710,5710,0
|
|
20241014,180300,145250320,5710,5710,5710,5710,0
|
|
20241014,180200,145250320,5710,5710,5710,5710,0
|
|
20241014,180100,145250320,5710,5710,5710,5710,0
|
|
20241014,180000,145250320,5710,5710,5710,5710,0
|
|
20241014,175900,145250320,5710,5710,5710,5710,0
|
|
20241014,175800,145250320,5710,5710,5710,5710,0
|
|
20241014,175700,145250320,5710,5710,5710,5710,0
|
|
20241014,175600,145250320,5710,5710,5710,5710,0
|
|
20241014,175500,145250320,5710,5710,5710,5710,0
|
|
20241014,175400,145250320,5710,5710,5710,5710,1181
|
|
20241014,175300,145250320,5710,5710,5710,5710,0
|
|
20241014,175200,145250320,5710,5710,5710,5710,0
|
|
20241014,175100,145250320,5710,5710,5710,5710,0
|
|
20241014,175000,145250320,5710,5710,5710,5710,0
|
|
20241014,174900,145250320,5710,5710,5710,5710,0
|
|
20241014,174800,145250320,5710,5710,5710,5710,0
|
|
20241014,174700,145250320,5710,5710,5710,5710,0
|
|
20241014,174600,145250320,5710,5710,5710,5710,0
|
|
20241014,174500,145250320,5710,5710,5710,5710,0
|
|
20241014,174400,145250320,5710,5710,5710,5710,0
|
|
20241014,174300,145250320,5710,5710,5710,5710,0
|
|
20241014,174200,145250320,5710,5710,5710,5710,0
|
|
20241014,174100,145250320,5710,5710,5710,5710,0
|
|
20241014,174000,145250320,5710,5710,5710,5710,0
|
|
20241014,173900,145250320,5710,5710,5710,5710,0
|
|
20241014,173800,145250320,5710,5710,5710,5710,0
|
|
20241014,173700,145250320,5710,5710,5710,5710,0
|
|
20241014,173600,145250320,5710,5710,5710,5710,0
|
|
20241014,173500,145250320,5710,5710,5710,5710,0
|
|
20241014,173400,145250320,5710,5710,5710,5710,0
|
|
20241014,173300,145250320,5710,5710,5710,5710,0
|
|
20241014,173200,145250320,5710,5710,5710,5710,0
|
|
20241014,173100,145250320,5710,5710,5710,5710,0
|
|
20241014,173000,145250320,5710,5710,5710,5710,0
|
|
20241014,172900,145250320,5710,5710,5710,5710,0
|
|
20241014,172800,145250320,5710,5710,5710,5710,0
|
|
20241014,172700,145250320,5710,5710,5710,5710,0
|
|
20241014,172600,145250320,5710,5710,5710,5710,0
|
|
20241014,172500,145250320,5710,5710,5710,5710,0
|
|
20241014,172400,145250320,5710,5710,5710,5710,1181
|
|
20241014,172300,145250320,5710,5710,5710,5710,0
|
|
20241014,172200,145250320,5710,5710,5710,5710,0
|
|
20241014,172100,145250320,5710,5710,5710,5710,0
|
|
20241014,172000,145250320,5710,5710,5710,5710,0
|
|
20241014,171900,145250320,5710,5710,5710,5710,0
|
|
20241014,171800,145250320,5710,5710,5710,5710,0
|
|
20241014,171700,145250320,5710,5710,5710,5710,0
|
|
20241014,171600,145250320,5710,5710,5710,5710,0
|
|
20241014,171500,145250320,5710,5710,5710,5710,0
|
|
20241014,171400,145250320,5710,5710,5710,5710,0
|
|
20241014,171300,145250320,5710,5710,5710,5710,0
|
|
20241014,171200,145250320,5710,5710,5710,5710,0
|
|
20241014,171100,145250320,5710,5710,5710,5710,0
|
|
20241014,171000,145250320,5710,5710,5710,5710,0
|
|
20241014,170900,145250320,5710,5710,5710,5710,0
|
|
20241014,170800,145250320,5710,5710,5710,5710,0
|
|
20241014,170700,145250320,5710,5710,5710,5710,0
|
|
20241014,170600,145250320,5710,5710,5710,5710,0
|
|
20241014,170500,145250320,5710,5710,5710,5710,0
|
|
20241014,170400,145250320,5710,5710,5710,5710,0
|
|
20241014,170300,145250320,5710,5710,5710,5710,0
|
|
20241014,170200,145250320,5710,5710,5710,5710,0
|
|
20241014,170100,145250320,5710,5710,5710,5710,0
|
|
20241014,170000,145250320,5710,5710,5710,5710,0
|
|
20241014,165900,145250320,5710,5710,5710,5710,0
|
|
20241014,165800,145250320,5710,5710,5710,5710,0
|
|
20241014,165700,145250320,5710,5710,5710,5710,0
|
|
20241014,165600,145250320,5710,5710,5710,5710,0
|
|
20241014,165500,145250320,5710,5710,5710,5710,0
|
|
20241014,165400,145250320,5710,5710,5710,5710,1181
|
|
20241014,165300,145250320,5710,5710,5710,5710,0
|
|
20241014,165200,145250320,5710,5710,5710,5710,0
|
|
20241014,165100,145250320,5710,5710,5710,5710,0
|
|
20241014,165000,145250320,5710,5710,5710,5710,0
|
|
20241014,164900,145250320,5710,5710,5710,5710,0
|
|
20241014,164800,145250320,5710,5710,5710,5710,0
|
|
20241014,164700,145250320,5710,5710,5710,5710,0
|
|
20241014,164600,145250320,5710,5710,5710,5710,0
|
|
20241014,164500,145250320,5710,5710,5710,5710,0
|
|
20241014,164400,145250320,5710,5710,5710,5710,0
|
|
20241014,164300,145250320,5710,5710,5710,5710,0
|
|
20241014,164200,145250320,5710,5710,5710,5710,0
|
|
20241014,164100,145250320,5710,5710,5710,5710,0
|
|
20241014,164000,145250320,5710,5710,5710,5710,0
|
|
20241014,163900,145250320,5710,5710,5710,5710,0
|
|
20241014,163800,145250320,5710,5710,5710,5710,0
|
|
20241014,163700,145250320,5710,5710,5710,5710,0
|
|
20241014,163600,145250320,5710,5710,5710,5710,0
|
|
20241014,163500,145250320,5710,5710,5710,5710,0
|
|
20241014,163400,145250320,5710,5710,5710,5710,0
|
|
20241014,163300,145250320,5710,5710,5710,5710,0
|
|
20241014,163200,145250320,5710,5710,5710,5710,0
|
|
20241014,163100,145250320,5710,5710,5710,5710,0
|
|
20241014,163000,145250320,5710,5710,5710,5710,0
|
|
20241014,162900,145250320,5710,5710,5710,5710,0
|
|
20241014,162800,145250320,5710,5710,5710,5710,0
|
|
20241014,162700,145250320,5710,5710,5710,5710,0
|
|
20241014,162600,145250320,5710,5710,5710,5710,0
|
|
20241014,162500,145250320,5710,5710,5710,5710,0
|
|
20241014,162400,145250320,5710,5710,5710,5710,1181
|
|
20241014,162300,145250320,5710,5710,5710,5710,0
|
|
20241014,162200,145250320,5710,5710,5710,5710,0
|
|
20241014,162100,145250320,5710,5710,5710,5710,0
|
|
20241014,162000,145250320,5710,5710,5710,5710,0
|
|
20241014,161900,145250320,5710,5710,5710,5710,0
|
|
20241014,161800,145250320,5710,5710,5710,5710,0
|
|
20241014,161700,145250320,5710,5710,5710,5710,0
|
|
20241014,161600,145250320,5710,5710,5710,5710,0
|
|
20241014,161500,145250320,5710,5710,5710,5710,0
|
|
20241014,161400,145250320,5710,5710,5710,5710,0
|
|
20241014,161300,145250320,5710,5710,5710,5710,0
|
|
20241014,161200,145250320,5710,5710,5710,5710,0
|
|
20241014,161100,145250320,5710,5710,5710,5710,0
|
|
20241014,161000,145250320,5710,5710,5710,5710,0
|
|
20241014,160900,145250320,5710,5710,5710,5710,0
|
|
20241014,160800,145250320,5710,5710,5710,5710,0
|
|
20241014,160700,145250320,5710,5710,5710,5710,0
|
|
20241014,160600,145250320,5710,5710,5710,5710,0
|
|
20241014,160500,145250320,5710,5710,5710,5710,0
|
|
20241014,160400,145250320,5710,5710,5710,5710,0
|
|
20241014,160300,145250320,5710,5710,5710,5710,0
|
|
20241014,160200,145250320,5710,5710,5710,5710,0
|
|
20241014,160100,145250320,5710,5710,5710,5710,0
|
|
20241014,160000,145250320,5710,5710,5710,5710,0
|
|
20241014,155900,145250320,5710,5710,5710,5710,0
|
|
20241014,155800,145250320,5710,5710,5710,5710,0
|
|
20241014,155700,145250320,5710,5710,5710,5710,0
|
|
20241014,155600,145250320,5710,5710,5710,5710,0
|
|
20241014,155500,145250320,5710,5710,5710,5710,0
|
|
20241014,155400,145250320,5710,5710,5710,5710,1181
|
|
20241014,155300,145250320,5710,5710,5710,5710,0
|
|
20241014,155200,145250320,5710,5710,5710,5710,0
|
|
20241014,155100,145250320,5710,5710,5710,5710,0
|
|
20241014,155000,145250320,5710,5710,5710,5710,0
|
|
20241014,154900,145250320,5710,5710,5710,5710,0
|
|
20241014,154800,145250320,5710,5710,5710,5710,0
|
|
20241014,154700,145250320,5710,5710,5710,5710,0
|
|
20241014,154600,145250320,5710,5710,5710,5710,0
|
|
20241014,154500,145250320,5710,5710,5710,5710,0
|
|
20241014,154400,145250320,5710,5710,5710,5710,0
|
|
20241014,154300,145250320,5710,5710,5710,5710,0
|
|
20241014,154200,145250320,5710,5710,5710,5710,0
|
|
20241014,154100,145250320,5710,5710,5710,5710,0
|
|
20241014,154000,145250320,5710,5710,5710,5710,0
|
|
20241014,153900,145250320,5710,5710,5710,5710,0
|
|
20241014,153800,145250320,5710,5710,5710,5710,0
|
|
20241014,153700,145250320,5710,5710,5710,5710,0
|
|
20241014,153600,145250320,5710,5710,5710,5710,0
|
|
20241014,153500,145250320,5710,5710,5710,5710,0
|
|
20241014,153400,145250320,5710,5710,5710,5710,0
|
|
20241014,153300,145250320,5710,5710,5710,5710,0
|
|
20241014,153200,145250320,5710,5710,5710,5710,0
|
|
20241014,153100,145250320,5710,5710,5710,5710,0
|
|
20241014,153000,145250320,5710,5710,5710,5710,1181
|
|
20241014,152900,138506810,5710,5710,5710,5710,0
|
|
20241014,152800,138506810,5710,5710,5710,5710,0
|
|
20241014,152700,138506810,5710,5710,5710,5710,0
|
|
20241014,152600,138506810,5710,5710,5710,5710,0
|
|
20241014,152500,138506810,5710,5710,5710,5710,0
|
|
20241014,152400,138506810,5710,5710,5710,5710,0
|
|
20241014,152300,138506810,5710,5710,5710,5710,0
|
|
20241014,152200,138506810,5710,5710,5710,5710,0
|
|
20241014,152100,138506810,5710,5710,5710,5710,0
|
|
20241014,152000,138506810,5710,5710,5710,5710,0
|
|
20241014,151900,138506810,5710,5710,5710,5710,23
|
|
20241014,151800,138375480,5710,5710,5710,5710,29
|
|
20241014,151700,138209890,5710,5710,5710,5710,16
|
|
20241014,151600,138118530,5690,5690,5690,5690,112
|
|
20241014,151500,137481250,5700,5700,5700,5700,0
|
|
20241014,151400,137481250,5700,5700,5700,5700,149
|
|
20241014,151300,136631950,5700,5700,5700,5700,50
|
|
20241014,151200,136346950,5710,5710,5710,5710,0
|
|
20241014,151100,136346950,5710,5710,5710,5710,48
|
|
20241014,151000,136072870,5700,5700,5700,5700,0
|
|
20241014,150900,136072870,5700,5700,5700,5700,1
|
|
20241014,150800,136067170,5710,5700,5710,5700,489
|
|
20241014,150700,133278030,5700,5700,5700,5700,30
|
|
20241014,150600,133107030,5700,5700,5700,5700,0
|
|
20241014,150500,133107030,5700,5700,5700,5700,0
|
|
20241014,150400,133107030,5700,5700,5700,5700,283
|
|
20241014,150300,131493930,5680,5680,5680,5680,0
|
|
20241014,150200,131493930,5680,5680,5680,5680,18
|
|
20241014,150100,131391690,5690,5690,5690,5690,0
|
|
20241014,150000,131391690,5690,5690,5690,5690,147
|
|
20241014,145900,130555260,5700,5700,5700,5700,0
|
|
20241014,145800,130555260,5700,5700,5700,5700,0
|
|
20241014,145700,130555260,5700,5700,5700,5700,1
|
|
20241014,145600,130549560,5690,5690,5690,5690,0
|
|
20241014,145500,130549560,5690,5690,5690,5690,14
|
|
20241014,145400,130469900,5700,5700,5700,5700,0
|
|
20241014,145300,130469900,5700,5700,5700,5700,1
|
|
20241014,145200,130464200,5680,5680,5680,5680,0
|
|
20241014,145100,130464200,5680,5690,5690,5680,400
|
|
20241014,145000,128190600,5700,5700,5700,5700,10
|
|
20241014,144900,128133600,5700,5700,5700,5700,10
|
|
20241014,144800,128076600,5700,5700,5700,5700,10
|
|
20241014,144700,128019600,5700,5700,5700,5700,0
|
|
20241014,144600,128019600,5700,5700,5700,5700,2
|
|
20241014,144500,128008200,5700,5700,5700,5700,0
|
|
20241014,144400,128008200,5700,5700,5700,5700,0
|
|
20241014,144300,128008200,5700,5700,5700,5700,0
|
|
20241014,144200,128008200,5700,5700,5700,5700,1
|
|
20241014,144100,128002500,5710,5700,5710,5690,33
|
|
20241014,144000,127814700,5690,5690,5690,5690,0
|
|
20241014,143900,127814700,5690,5690,5690,5690,0
|
|
20241014,143800,127814700,5690,5690,5690,5690,190
|
|
20241014,143700,126733600,5700,5700,5700,5700,0
|
|
20241014,143600,126733600,5700,5700,5700,5700,2
|
|
20241014,143500,126722200,5710,5700,5710,5700,16
|
|
20241014,143400,126630990,5710,5700,5710,5690,1023
|
|
20241014,143300,120799900,5710,5710,5710,5710,0
|
|
20241014,143200,120799900,5710,5710,5710,5710,0
|
|
20241014,143100,120799900,5710,5710,5710,5710,0
|
|
20241014,143000,120799900,5710,5710,5710,5710,0
|
|
20241014,142900,120799900,5710,5710,5710,5710,1
|
|
20241014,142800,120794190,5700,5700,5700,5700,0
|
|
20241014,142700,120794190,5700,5700,5700,5700,13
|
|
20241014,142600,120720090,5700,5700,5700,5700,11
|
|
20241014,142500,120657390,5700,5700,5700,5700,1
|
|
20241014,142400,120651690,5690,5710,5710,5680,2001
|
|
20241014,142300,109275890,5700,5700,5700,5700,0
|
|
20241014,142200,109275890,5700,5700,5700,5700,0
|
|
20241014,142100,109275890,5700,5700,5700,5700,0
|
|
20241014,142000,109275890,5700,5700,5700,5700,0
|
|
20241014,141900,109275890,5700,5700,5700,5700,0
|
|
20241014,141800,109275890,5700,5700,5700,5700,0
|
|
20241014,141700,109275890,5700,5710,5710,5700,50
|
|
20241014,141600,108990880,5700,5690,5700,5690,11
|
|
20241014,141500,108928280,5690,5710,5710,5680,1142
|
|
20241014,141400,102440250,5710,5710,5710,5710,0
|
|
20241014,141300,102440250,5710,5710,5710,5710,0
|
|
20241014,141200,102440250,5710,5710,5710,5710,0
|
|
20241014,141100,102440250,5710,5710,5710,5710,0
|
|
20241014,141000,102440250,5710,5710,5710,5710,18
|
|
20241014,140900,102337470,5700,5700,5700,5700,0
|
|
20241014,140800,102337470,5700,5700,5700,5700,0
|
|
20241014,140700,102337470,5700,5700,5700,5700,0
|
|
20241014,140600,102337470,5700,5700,5700,5700,0
|
|
20241014,140500,102337470,5700,5700,5700,5700,0
|
|
20241014,140400,102337470,5700,5700,5700,5700,0
|
|
20241014,140300,102337470,5700,5700,5700,5700,117
|
|
20241014,140200,101670570,5690,5690,5690,5690,0
|
|
20241014,140100,101670570,5690,5690,5690,5690,0
|
|
20241014,140000,101670570,5690,5690,5690,5690,0
|
|
20241014,135900,101670570,5690,5690,5690,5690,29
|
|
20241014,135800,101505560,5670,5690,5690,5670,3000
|
|
20241014,135700,84467740,5700,5700,5700,5700,0
|
|
20241014,135600,84467740,5700,5700,5700,5700,0
|
|
20241014,135500,84467740,5700,5720,5740,5690,3710
|
|
20241014,135400,63330390,5740,5740,5740,5740,0
|
|
20241014,135300,63330390,5740,5740,5740,5740,0
|
|
20241014,135200,63330390,5740,5740,5740,5740,0
|
|
20241014,135100,63330390,5740,5740,5740,5740,0
|
|
20241014,135000,63330390,5740,5740,5740,5740,0
|
|
20241014,134900,63330390,5740,5740,5740,5740,0
|
|
20241014,134800,63330390,5740,5740,5740,5740,0
|
|
20241014,134700,63330390,5740,5740,5740,5740,0
|
|
20241014,134600,63330390,5740,5740,5740,5740,0
|
|
20241014,134500,63330390,5740,5740,5740,5740,0
|
|
20241014,134400,63330390,5740,5740,5740,5740,0
|
|
20241014,134300,63330390,5740,5740,5740,5740,0
|
|
20241014,134200,63330390,5740,5740,5740,5740,0
|
|
20241014,134100,63330390,5740,5730,5740,5730,1341
|
|
20241014,134000,55641190,5720,5720,5720,5720,0
|
|
20241014,133900,55641190,5720,5730,5730,5720,80
|
|
20241014,133800,55182800,5720,5720,5720,5720,0
|
|
20241014,133700,55182800,5720,5720,5720,5720,0
|
|
20241014,133600,55182800,5720,5730,5730,5720,11
|
|
20241014,133500,55119870,5720,5720,5720,5720,0
|
|
20241014,133400,55119870,5720,5720,5720,5720,0
|
|
20241014,133300,55119870,5720,5720,5720,5720,0
|
|
20241014,133200,55119870,5720,5720,5720,5720,0
|
|
20241014,133100,55119870,5720,5720,5720,5720,0
|
|
20241014,133000,55119870,5720,5720,5720,5720,0
|
|
20241014,132900,55119870,5720,5720,5720,5720,0
|
|
20241014,132800,55119870,5720,5720,5720,5720,0
|
|
20241014,132700,55119870,5720,5720,5720,5720,0
|
|
20241014,132600,55119870,5720,5720,5720,5720,10
|
|
20241014,132500,55062670,5720,5720,5720,5720,0
|
|
20241014,132400,55062670,5720,5720,5720,5720,0
|
|
20241014,132300,55062670,5720,5720,5720,5720,0
|
|
20241014,132200,55062670,5720,5720,5720,5720,3
|
|
20241014,132100,55045510,5730,5730,5730,5730,0
|
|
20241014,132000,55045510,5730,5720,5730,5720,1000
|
|
20241014,131900,49322170,5720,5720,5720,5720,0
|
|
20241014,131800,49322170,5720,5720,5720,5720,0
|
|
20241014,131700,49322170,5720,5720,5720,5720,0
|
|
20241014,131600,49322170,5720,5720,5720,5720,0
|
|
20241014,131500,49322170,5720,5720,5720,5720,1
|
|
20241014,131400,49316450,5720,5720,5720,5720,0
|
|
20241014,131300,49316450,5720,5720,5720,5720,0
|
|
20241014,131200,49316450,5720,5720,5720,5720,0
|
|
20241014,131100,49316450,5720,5720,5720,5720,0
|
|
20241014,131000,49316450,5720,5720,5720,5720,0
|
|
20241014,130900,49316450,5720,5720,5720,5720,0
|
|
20241014,130800,49316450,5720,5720,5720,5720,0
|
|
20241014,130700,49316450,5720,5720,5720,5720,0
|
|
20241014,130600,49316450,5720,5720,5720,5720,0
|
|
20241014,130500,49316450,5720,5720,5720,5720,0
|
|
20241014,130400,49316450,5720,5720,5720,5720,0
|
|
20241014,130300,49316450,5720,5720,5720,5720,0
|
|
20241014,130200,49316450,5720,5720,5720,5720,0
|
|
20241014,130100,49316450,5720,5720,5720,5720,1
|
|
20241014,130000,49310730,5700,5700,5700,5700,0
|
|
20241014,125900,49310730,5700,5700,5700,5700,0
|
|
20241014,125800,49310730,5700,5700,5700,5700,0
|
|
20241014,125700,49310730,5700,5700,5700,5700,0
|
|
20241014,125600,49310730,5700,5700,5700,5700,0
|
|
20241014,125500,49310730,5700,5700,5700,5700,0
|
|
20241014,125400,49310730,5700,5700,5700,5700,0
|
|
20241014,125300,49310730,5700,5700,5700,5700,0
|
|
20241014,125200,49310730,5700,5700,5700,5700,0
|
|
20241014,125100,49310730,5700,5700,5700,5700,0
|
|
20241014,125000,49310730,5700,5700,5700,5700,167
|
|
20241014,124900,48358830,5710,5710,5710,5710,1
|
|
20241014,124800,48353120,5700,5700,5700,5700,0
|
|
20241014,124700,48353120,5700,5700,5700,5700,0
|
|
20241014,124600,48353120,5700,5700,5700,5700,0
|
|
20241014,124500,48353120,5700,5700,5700,5700,0
|
|
20241014,124400,48353120,5700,5700,5700,5700,0
|
|
20241014,124300,48353120,5700,5700,5700,5700,0
|
|
20241014,124200,48353120,5700,5700,5700,5700,0
|
|
20241014,124100,48353120,5700,5700,5700,5700,0
|
|
20241014,124000,48353120,5700,5700,5700,5700,0
|
|
20241014,123900,48353120,5700,5700,5700,5700,60
|
|
20241014,123800,48011120,5700,5700,5700,5700,0
|
|
20241014,123700,48011120,5700,5700,5700,5700,0
|
|
20241014,123600,48011120,5700,5700,5700,5700,1
|
|
20241014,123500,48005420,5690,5690,5690,5690,0
|
|
20241014,123400,48005420,5690,5690,5690,5690,0
|
|
20241014,123300,48005420,5690,5690,5690,5690,0
|
|
20241014,123200,48005420,5690,5720,5720,5690,494
|
|
20241014,123100,45184140,5720,5720,5720,5720,0
|
|
20241014,123000,45184140,5720,5720,5720,5720,14
|
|
20241014,122900,45104060,5730,5730,5730,5730,0
|
|
20241014,122800,45104060,5730,5720,5730,5720,43
|
|
20241014,122700,44857870,5730,5730,5730,5730,0
|
|
20241014,122600,44857870,5730,5730,5730,5730,30
|
|
20241014,122500,44685970,5730,5730,5730,5730,2
|
|
20241014,122400,44674510,5730,5730,5730,5730,11
|
|
20241014,122300,44611480,5730,5730,5730,5730,0
|
|
20241014,122200,44611480,5730,5730,5730,5730,0
|
|
20241014,122100,44611480,5730,5730,5730,5730,0
|
|
20241014,122000,44611480,5730,5730,5730,5730,0
|
|
20241014,121900,44611480,5730,5710,5730,5710,662
|
|
20241014,121800,40830360,5700,5700,5700,5700,0
|
|
20241014,121700,40830360,5700,5700,5700,5700,40
|
|
20241014,121600,40602360,5700,5700,5700,5700,0
|
|
20241014,121500,40602360,5700,5700,5700,5700,0
|
|
20241014,121400,40602360,5700,5700,5700,5700,0
|
|
20241014,121300,40602360,5700,5700,5700,5700,0
|
|
20241014,121200,40602360,5700,5700,5700,5700,0
|
|
20241014,121100,40602360,5700,5700,5700,5700,0
|
|
20241014,121000,40602360,5700,5700,5700,5700,0
|
|
20241014,120900,40602360,5700,5700,5700,5700,10
|
|
20241014,120800,40545360,5700,5700,5700,5700,1
|
|
20241014,120700,40539660,5700,5700,5700,5700,0
|
|
20241014,120600,40539660,5700,5700,5700,5700,0
|
|
20241014,120500,40539660,5700,5700,5700,5700,0
|
|
20241014,120400,40539660,5700,5700,5700,5700,0
|
|
20241014,120300,40539660,5700,5700,5700,5700,0
|
|
20241014,120200,40539660,5700,5700,5700,5700,0
|
|
20241014,120100,40539660,5700,5700,5700,5700,0
|
|
20241014,120000,40539660,5700,5700,5700,5700,0
|
|
20241014,115900,40539660,5700,5700,5700,5700,0
|
|
20241014,115800,40539660,5700,5700,5700,5700,0
|
|
20241014,115700,40539660,5700,5700,5700,5700,0
|
|
20241014,115600,40539660,5700,5700,5700,5700,0
|
|
20241014,115500,40539660,5700,5700,5700,5700,0
|
|
20241014,115400,40539660,5700,5700,5700,5700,50
|
|
20241014,115300,40254660,5700,5700,5700,5700,0
|
|
20241014,115200,40254660,5700,5700,5700,5700,4
|
|
20241014,115100,40231860,5700,5700,5700,5700,0
|
|
20241014,115000,40231860,5700,5700,5700,5700,0
|
|
20241014,114900,40231860,5700,5700,5700,5700,165
|
|
20241014,114800,39291360,5710,5710,5710,5710,0
|
|
20241014,114700,39291360,5710,5710,5710,5710,9
|
|
20241014,114600,39239970,5710,5710,5710,5710,18
|
|
20241014,114500,39137190,5710,5710,5710,5710,18
|
|
20241014,114400,39034410,5710,5710,5710,5700,60
|
|
20241014,114300,38691860,5700,5700,5700,5700,0
|
|
20241014,114200,38691860,5700,5700,5700,5700,6
|
|
20241014,114100,38657660,5700,5700,5700,5700,0
|
|
20241014,114000,38657660,5700,5700,5700,5700,0
|
|
20241014,113900,38657660,5700,5700,5700,5700,0
|
|
20241014,113800,38657660,5700,5700,5700,5700,1
|
|
20241014,113700,38651960,5700,5700,5700,5700,0
|
|
20241014,113600,38651960,5700,5700,5700,5700,0
|
|
20241014,113500,38651960,5700,5700,5700,5700,0
|
|
20241014,113400,38651960,5700,5700,5700,5700,0
|
|
20241014,113300,38651960,5700,5700,5700,5700,0
|
|
20241014,113200,38651960,5700,5700,5700,5700,0
|
|
20241014,113100,38651960,5700,5700,5700,5700,0
|
|
20241014,113000,38651960,5700,5700,5700,5700,0
|
|
20241014,112900,38651960,5700,5700,5700,5700,0
|
|
20241014,112800,38651960,5700,5700,5700,5700,0
|
|
20241014,112700,38651960,5700,5700,5700,5700,0
|
|
20241014,112600,38651960,5700,5700,5700,5700,18
|
|
20241014,112500,38549360,5700,5700,5700,5700,0
|
|
20241014,112400,38549360,5700,5700,5700,5700,0
|
|
20241014,112300,38549360,5700,5700,5700,5700,0
|
|
20241014,112200,38549360,5700,5700,5700,5700,0
|
|
20241014,112100,38549360,5700,5700,5700,5700,0
|
|
20241014,112000,38549360,5700,5700,5700,5700,0
|
|
20241014,111900,38549360,5700,5700,5700,5700,100
|
|
20241014,111800,37979360,5700,5700,5700,5700,0
|
|
20241014,111700,37979360,5700,5700,5700,5700,9
|
|
20241014,111600,37928060,5700,5700,5700,5700,20
|
|
20241014,111500,37814060,5700,5700,5700,5700,49
|
|
20241014,111400,37534760,5700,5700,5700,5700,0
|
|
20241014,111300,37534760,5700,5700,5700,5700,0
|
|
20241014,111200,37534760,5700,5700,5700,5700,103
|
|
20241014,111100,36947660,5700,5700,5700,5700,20
|
|
20241014,111000,36833660,5700,5700,5700,5700,0
|
|
20241014,110900,36833660,5700,5700,5700,5700,115
|
|
20241014,110800,36178160,5700,5700,5700,5700,349
|
|
20241014,110700,34188860,5700,5700,5700,5700,0
|
|
20241014,110600,34188860,5700,5700,5700,5700,0
|
|
20241014,110500,34188860,5700,5700,5700,5700,52
|
|
20241014,110400,33892460,5700,5700,5700,5700,0
|
|
20241014,110300,33892460,5700,5700,5700,5700,2
|
|
20241014,110200,33881060,5700,5700,5700,5700,0
|
|
20241014,110100,33881060,5700,5700,5700,5700,0
|
|
20241014,110000,33881060,5700,5700,5700,5700,0
|
|
20241014,105900,33881060,5700,5700,5700,5700,0
|
|
20241014,105800,33881060,5700,5700,5700,5700,20
|
|
20241014,105700,33767060,5700,5700,5700,5700,0
|
|
20241014,105600,33767060,5700,5700,5700,5700,0
|
|
20241014,105500,33767060,5700,5700,5700,5700,47
|
|
20241014,105400,33499160,5700,5700,5700,5700,0
|
|
20241014,105300,33499160,5700,5700,5700,5700,90
|
|
20241014,105200,32986160,5700,5700,5700,5700,0
|
|
20241014,105100,32986160,5700,5700,5700,5700,0
|
|
20241014,105000,32986160,5700,5700,5700,5700,0
|
|
20241014,104900,32986160,5700,5700,5700,5700,26
|
|
20241014,104800,32837960,5690,5690,5690,5690,0
|
|
20241014,104700,32837960,5690,5690,5690,5690,0
|
|
20241014,104600,32837960,5690,5690,5690,5690,20
|
|
20241014,104500,32724160,5700,5700,5700,5700,0
|
|
20241014,104400,32724160,5700,5700,5700,5700,0
|
|
20241014,104300,32724160,5700,5700,5700,5700,0
|
|
20241014,104200,32724160,5700,5700,5700,5700,19
|
|
20241014,104100,32615860,5700,5700,5700,5700,0
|
|
20241014,104000,32615860,5700,5700,5700,5700,30
|
|
20241014,103900,32444860,5690,5690,5690,5690,76
|
|
20241014,103800,32012420,5700,5700,5700,5700,0
|
|
20241014,103700,32012420,5700,5700,5700,5700,27
|
|
20241014,103600,31858520,5700,5700,5700,5700,52
|
|
20241014,103500,31562120,5690,5690,5690,5690,0
|
|
20241014,103400,31562120,5690,5690,5690,5690,0
|
|
20241014,103300,31562120,5690,5690,5690,5690,200
|
|
20241014,103200,30424120,5700,5690,5700,5690,18
|
|
20241014,103100,30321650,5690,5700,5700,5690,300
|
|
20241014,103000,28612650,5700,5700,5700,5700,10
|
|
20241014,102900,28555650,5700,5700,5700,5700,5
|
|
20241014,102800,28527150,5690,5690,5690,5690,0
|
|
20241014,102700,28527150,5690,5690,5690,5690,10
|
|
20241014,102600,28470250,5690,5690,5690,5690,1
|
|
20241014,102500,28464560,5690,5690,5690,5690,0
|
|
20241014,102400,28464560,5690,5690,5690,5690,0
|
|
20241014,102300,28464560,5690,5690,5690,5690,0
|
|
20241014,102200,28464560,5690,5690,5690,5690,177
|
|
20241014,102100,27457430,5680,5680,5680,5680,0
|
|
20241014,102000,27457430,5680,5680,5680,5680,0
|
|
20241014,101900,27457430,5680,5680,5680,5680,0
|
|
20241014,101800,27457430,5680,5680,5680,5680,0
|
|
20241014,101700,27457430,5680,5690,5690,5680,435
|
|
20241014,101600,24985510,5700,5700,5700,5700,2
|
|
20241014,101500,24974110,5700,5700,5700,5700,0
|
|
20241014,101400,24974110,5700,5700,5700,5700,16
|
|
20241014,101300,24882910,5700,5700,5700,5700,0
|
|
20241014,101200,24882910,5700,5700,5700,5700,0
|
|
20241014,101100,24882910,5700,5700,5700,5700,1
|
|
20241014,101000,24877210,5700,5700,5700,5700,0
|
|
20241014,100900,24877210,5700,5700,5700,5700,52
|
|
20241014,100800,24580810,5690,5690,5690,5690,17
|
|
20241014,100700,24484080,5690,5690,5690,5690,100
|
|
20241014,100600,23915080,5690,5690,5690,5690,0
|
|
20241014,100500,23915080,5690,5690,5690,5690,0
|
|
20241014,100400,23915080,5690,5690,5690,5690,352
|
|
20241014,100300,21912200,5690,5690,5690,5690,0
|
|
20241014,100200,21912200,5690,5690,5690,5690,0
|
|
20241014,100100,21912200,5690,5690,5690,5690,0
|
|
20241014,100000,21912200,5690,5690,5690,5690,0
|
|
20241014,095900,21912200,5690,5690,5690,5690,40
|
|
20241014,095800,21684600,5690,5690,5690,5690,54
|
|
20241014,095700,21377340,5690,5690,5690,5690,6
|
|
20241014,095600,21343200,5690,5690,5690,5690,0
|
|
20241014,095500,21343200,5690,5690,5690,5690,2
|
|
20241014,095400,21331820,5700,5700,5700,5700,0
|
|
20241014,095300,21331820,5700,5700,5700,5700,0
|
|
20241014,095200,21331820,5700,5680,5700,5680,61
|
|
20241014,095100,20984640,5680,5680,5680,5680,30
|
|
20241014,095000,20814240,5700,5680,5700,5680,1500
|
|
20241014,094900,12280540,5660,5660,5660,5660,0
|
|
20241014,094800,12280540,5660,5660,5660,5660,1
|
|
20241014,094700,12274880,5680,5680,5680,5680,0
|
|
20241014,094600,12274880,5680,5680,5680,5680,2
|
|
20241014,094500,12263520,5680,5680,5680,5680,1
|
|
20241014,094400,12257840,5690,5680,5690,5680,14
|
|
20241014,094300,12178190,5660,5660,5660,5660,0
|
|
20241014,094200,12178190,5660,5660,5660,5660,0
|
|
20241014,094100,12178190,5660,5660,5660,5660,47
|
|
20241014,094000,11912170,5660,5660,5660,5660,35
|
|
20241014,093900,11714070,5660,5660,5660,5660,0
|
|
20241014,093800,11714070,5660,5660,5660,5660,3
|
|
20241014,093700,11697090,5690,5690,5690,5690,1
|
|
20241014,093600,11691400,5680,5670,5680,5670,665
|
|
20241014,093500,7920830,5680,5680,5680,5680,1
|
|
20241014,093400,7915150,5700,5700,5700,5700,0
|
|
20241014,093300,7915150,5700,5700,5700,5700,0
|
|
20241014,093200,7915150,5700,5700,5700,5700,0
|
|
20241014,093100,7915150,5700,5700,5700,5700,0
|
|
20241014,093000,7915150,5700,5700,5700,5700,0
|
|
20241014,092900,7915150,5700,5700,5700,5700,99
|
|
20241014,092800,7350850,5700,5700,5700,5700,0
|
|
20241014,092700,7350850,5700,5680,5700,5660,63
|
|
20241014,092600,6993730,5690,5690,5690,5690,20
|
|
20241014,092500,6879930,5690,5690,5690,5690,0
|
|
20241014,092400,6879930,5690,5690,5690,5690,9
|
|
20241014,092300,6828720,5690,5690,5690,5690,95
|
|
20241014,092200,6288170,5680,5680,5680,5680,1
|
|
20241014,092100,6282490,5680,5680,5680,5680,0
|
|
20241014,092000,6282490,5680,5680,5680,5680,0
|
|
20241014,091900,6282490,5680,5680,5680,5680,0
|
|
20241014,091800,6282490,5680,5680,5680,5680,120
|
|
20241014,091700,5600890,5680,5680,5680,5680,0
|
|
20241014,091600,5600890,5680,5680,5680,5680,1
|
|
20241014,091500,5595210,5730,5730,5730,5730,0
|
|
20241014,091400,5595210,5730,5730,5730,5730,0
|
|
20241014,091300,5595210,5730,5730,5730,5730,0
|
|
20241014,091200,5595210,5730,5730,5730,5730,1
|
|
20241014,091100,5589480,5750,5750,5750,5750,0
|
|
20241014,091000,5589480,5750,5750,5750,5750,0
|
|
20241014,090900,5589480,5750,5700,5750,5700,868
|
|
20241014,090800,627000,5700,5700,5700,5700,0
|
|
20241014,090700,627000,5700,5700,5700,5700,0
|
|
20241014,090600,627000,5700,5700,5700,5700,0
|
|
20241014,090500,627000,5700,5700,5700,5700,32
|
|
20241014,090400,444600,5700,5700,5700,5700,5
|
|
20241014,090300,416100,5700,5700,5700,5700,0
|
|
20241014,090200,416100,5700,5700,5700,5700,0
|
|
20241014,090100,416100,5700,5700,5700,5700,0
|
|
20241014,090000,416100,5700,5700,5700,5700,73
|